KissMeData/103840/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	160804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4485	-20	5	-0.44	1114594655	246263	190.58	4670	4670	4435	5850	3155	4505	4526.26	4.85	0	-50504	4601	4552	4501	4452	4401	4527	4427	16	1345	100	2790	5	1	16366428	734	-18.69	1.75	12	1.50	-240.00	2562.00	12380	20240613	-63.77	3425	20231027	30.95	12380	-63.77	20240613	3950	13.54	20240308	12380	-63.77	20240613	3425	30.95	20231027	0.62	N	103840	100	16 억		793695	N	N	0	N	00	N
3	20240930	150816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4475	-30	5	-0.67	1041928905	230012	178.00	4670	4670	4435	5850	3155	4505	4529.89	4.85	0	-46582	4601	4552	4501	4452	4401	4527	4427	16	1345	100	2790	5	1	16366428	732	-18.65	1.75	12	1.41	-240.00	2562.00	12380	20240613	-63.85	3425	20231027	30.66	12380	-63.85	20240613	3950	13.29	20240308	12380	-63.85	20240613	3425	30.66	20231027	0.62	N	103840	100	16 억		793695	N	N	0	N	00	N
4	20240930	140813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4490	-15	5	-0.33	996654240	219864	170.15	4670	4670	4435	5850	3155	4505	4533.05	4.85	0	-43161	4601	4552	4501	4452	4401	4527	4427	16	1345	100	2790	5	1	16366428	735	-18.71	1.75	12	1.34	-240.00	2562.00	12380	20240613	-63.73	3425	20231027	31.09	12380	-63.73	20240613	3950	13.67	20240308	12380	-63.73	20240613	3425	31.09	20231027	0.62	N	103840	100	16 억		793695	N	N	0	N	00	N
5	20240930	130811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4510	5	2	0.11	917631395	202292	156.55	4670	4670	4435	5850	3155	4505	4536.17	4.85	0	-31688	4601	4552	4501	4452	4401	4527	4427	16	1345	100	2790	5	1	16366428	738	-18.79	1.76	12	1.24	-240.00	2562.00	12380	20240613	-63.57	3425	20231027	31.68	12380	-63.57	20240613	3950	14.18	20240308	12380	-63.57	20240613	3425	31.68	20231027	0.62	N	103840	100	16 억		793695	N	N	0	N	00	N
6	20240930	120808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	-50	5	-1.11	875268490	192840	149.23	4670	4670	4435	5850	3155	4505	4538.83	4.85	0	-35312	4601	4552	4501	4452	4401	4527	4427	16	1345	100	2790	5	1	16366428	729	-18.56	1.74	12	1.18	-240.00	2562.00	12380	20240613	-64.01	3425	20231027	30.07	12380	-64.01	20240613	3950	12.78	20240308	12380	-64.01	20240613	3425	30.07	20231027	0.62	N	103840	100	16 억		793695	N	N	0	N	00	N
7	20240930	110806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4465	-40	5	-0.89	815587490	179434	138.86	4670	4670	4440	5850	3155	4505	4545.33	4.85	0	-37148	4601	4552	4501	4452	4401	4527	4427	16	1345	100	2790	5	1	16366428	731	-18.60	1.74	12	1.10	-240.00	2562.00	12380	20240613	-63.93	3425	20231027	30.36	12380	-63.93	20240613	3950	13.04	20240308	12380	-63.93	20240613	3425	30.36	20231027	0.62	N	103840	100	16 억		793695	N	N	0	N	00	N
8	20240930	100804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4530	25	2	0.55	651528895	142642	110.39	4670	4670	4450	5850	3155	4505	4567.58	4.85	0	-30688	4601	4552	4501	4452	4401	4527	4427	16	1345	100	2790	5	1	16366428	741	-18.88	1.77	12	0.87	-240.00	2562.00	12380	20240613	-63.41	3425	20231027	32.26	12380	-63.41	20240613	3950	14.68	20240308	12380	-63.41	20240613	3425	32.26	20231027	0.62	N	103840	100	16 억		793695	N	N	0	N	00	N
9	20240930	090733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	-45	5	-1.00	360846880	79020	61.15	4670	4670	4455	5850	3155	4505	4566.53	4.85	0	-32348	4601	4552	4501	4452	4401	4527	4427	16	1345	100	2790	5	1	16366428	730	-18.58	1.74	12	0.48	-240.00	2562.00	12380	20240613	-63.97	3425	20231027	30.22	12380	-63.97	20240613	3950	12.91	20240308	12380	-63.97	20240613	3425	30.22	20231027	0.62	N	103840	100	16 억		793695	N	N	0	N	00	N
10	20240927	160807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4505	-25	5	-0.55	527083735	117043	92.11	4530	4550	4450	5880	3175	4530	4503.33	4.86	0	3797	4656	4592	4481	4417	4306	4625	4450	16	1350	100	2800	5	1	16366428	737	-18.77	1.76	12	0.72	-240.00	2562.00	12380	20240613	-63.61	3425	20231027	31.53	12380	-63.61	20240613	3950	14.05	20240308	12380	-63.61	20240613	3425	31.53	20231027	0.59	N	103840	100	16 억		794775	N	N	0	N	00	N
11	20240927	150813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4495	-35	5	-0.77	445982750	99044	77.95	4530	4550	4450	5880	3175	4530	4502.87	4.86	0	5834	4656	4592	4481	4417	4306	4625	4450	16	1350	100	2800	5	1	16366428	736	-18.73	1.75	12	0.61	-240.00	2562.00	12380	20240613	-63.69	3425	20231027	31.24	12380	-63.69	20240613	3950	13.80	20240308	12380	-63.69	20240613	3425	31.24	20231027	0.59	N	103840	100	16 억		794775	N	N	0	N	00	N
12	20240927	140819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4495	-35	5	-0.77	306199815	67888	53.43	4530	4550	4450	5880	3175	4530	4510.37	4.86	0	-2449	4656	4592	4481	4417	4306	4625	4450	16	1350	100	2800	5	1	16366428	736	-18.73	1.75	12	0.41	-240.00	2562.00	12380	20240613	-63.69	3425	20231027	31.24	12380	-63.69	20240613	3950	13.80	20240308	12380	-63.69	20240613	3425	31.24	20231027	0.59	N	103840	100	16 억		794775	N	N	0	N	00	N
13	20240927	130812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4535	5	2	0.11	256487655	56845	44.74	4530	4550	4450	5880	3175	4530	4512.05	4.86	0	-2451	4656	4592	4481	4417	4306	4625	4450	16	1350	100	2800	5	1	16366428	742	-18.90	1.77	12	0.35	-240.00	2562.00	12380	20240613	-63.37	3425	20231027	32.41	12380	-63.37	20240613	3950	14.81	20240308	12380	-63.37	20240613	3425	32.41	20231027	0.59	N	103840	100	16 억		794775	N	N	0	N	00	N
14	20240927	120808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4520	-10	5	-0.22	223853045	49634	39.06	4530	4550	4450	5880	3175	4530	4510.07	4.86	0	-224	4656	4592	4481	4417	4306	4625	4450	16	1350	100	2800	5	1	16366428	740	-18.83	1.76	12	0.30	-240.00	2562.00	12380	20240613	-63.49	3425	20231027	31.97	12380	-63.49	20240613	3950	14.43	20240308	12380	-63.49	20240613	3425	31.97	20231027	0.59	N	103840	100	16 억		794775	N	N	0	N	00	N
15	20240927	110811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4530	0	3	0.00	175133010	38897	30.61	4530	4540	4450	5880	3175	4530	4502.48	4.86	0	1278	4656	4592	4481	4417	4306	4625	4450	16	1350	100	2800	5	1	16366428	741	-18.88	1.77	12	0.24	-240.00	2562.00	12380	20240613	-63.41	3425	20231027	32.26	12380	-63.41	20240613	3950	14.68	20240308	12380	-63.41	20240613	3425	32.26	20231027	0.59	N	103840	100	16 억		794775	N	N	0	N	00	N
16	20240927	100810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4535	5	2	0.11	126453080	28075	22.09	4530	4540	4450	5880	3175	4530	4504.12	4.86	0	-1240	4656	4592	4481	4417	4306	4625	4450	16	1350	100	2800	5	1	16366428	742	-18.90	1.77	12	0.17	-240.00	2562.00	12380	20240613	-63.37	3425	20231027	32.41	12380	-63.37	20240613	3950	14.81	20240308	12380	-63.37	20240613	3425	32.41	20231027	0.59	N	103840	100	16 억		794775	N	N	0	N	00	N
17	20240927	090812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	-75	5	-1.66	46624320	10424	8.20	4530	4530	4450	5880	3175	4530	4472.79	4.86	0	-568	4656	4592	4481	4417	4306	4625	4450	16	1350	100	2800	5	1	16366428	729	-18.56	1.74	12	0.06	-240.00	2562.00	12380	20240613	-64.01	3425	20231027	30.07	12380	-64.01	20240613	3950	12.78	20240308	12380	-64.01	20240613	3425	30.07	20231027	0.59	N	103840	100	16 억		794775	N	N	0	N	00	N
18	20240926	160756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4530	160	2	3.66	560840510	125684	95.75	4375	4545	4370	5680	3060	4370	4462.29	4.64	0	34880	4520	4445	4390	4315	4260	4417	4287	16	1310	100	2700	5	1	16366428	741	-18.88	1.77	12	0.77	-240.00	2562.00	12380	20240613	-63.41	3425	20231027	32.26	12380	-63.41	20240613	3950	14.68	20240308	12380	-63.41	20240613	3425	32.26	20231027	0.62	N	103840	100	16 억		759974	N	N	0	N	00	N
19	20240926	150758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4505	135	2	3.09	538212170	120682	91.94	4375	4545	4370	5680	3060	4370	4459.76	4.64	0	34281	4520	4445	4390	4315	4260	4417	4287	16	1310	100	2700	5	1	16366428	737	-18.77	1.76	12	0.74	-240.00	2562.00	12380	20240613	-63.61	3425	20231027	31.53	12380	-63.61	20240613	3950	14.05	20240308	12380	-63.61	20240613	3425	31.53	20231027	0.62	N	103840	100	16 억		759974	N	N	0	N	00	N
20	20240926	140807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4495	125	2	2.86	400121930	90151	68.68	4375	4500	4370	5680	3060	4370	4438.35	4.64	0	35786	4520	4445	4390	4315	4260	4417	4287	16	1310	100	2700	5	1	16366428	736	-18.73	1.75	12	0.55	-240.00	2562.00	12380	20240613	-63.69	3425	20231027	31.24	12380	-63.69	20240613	3950	13.80	20240308	12380	-63.69	20240613	3425	31.24	20231027	0.62	N	103840	100	16 억		759974	N	N	0	N	00	N
21	20240926	130804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4465	95	2	2.17	324571285	73249	55.80	4375	4470	4370	5680	3060	4370	4431.07	4.64	0	24950	4520	4445	4390	4315	4260	4417	4287	16	1310	100	2700	5	1	16366428	731	-18.60	1.74	12	0.45	-240.00	2562.00	12380	20240613	-63.93	3425	20231027	30.36	12380	-63.93	20240613	3950	13.04	20240308	12380	-63.93	20240613	3425	30.36	20231027	0.62	N	103840	100	16 억		759974	N	N	0	N	00	N
22	20240926	120807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	60	2	1.37	224319995	50742	38.66	4375	4465	4370	5680	3060	4370	4420.80	4.64	0	17027	4520	4445	4390	4315	4260	4417	4287	16	1310	100	2700	5	1	16366428	725	-18.46	1.73	12	0.31	-240.00	2562.00	12380	20240613	-64.22	3425	20231027	29.34	12380	-64.22	20240613	3950	12.15	20240308	12380	-64.22	20240613	3425	29.34	20231027	0.62	N	103840	100	16 억		759974	N	N	0	N	00	N
23	20240926	110805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	40	2	0.92	157507460	35640	27.15	4375	4465	4370	5680	3060	4370	4419.40	4.64	0	8711	4520	4445	4390	4315	4260	4417	4287	16	1310	100	2700	5	1	16366428	722	-18.38	1.72	12	0.22	-240.00	2562.00	12380	20240613	-64.38	3425	20231027	28.76	12380	-64.38	20240613	3950	11.65	20240308	12380	-64.38	20240613	3425	28.76	20231027	0.62	N	103840	100	16 억		759974	N	N	0	N	00	N
24	20240926	100808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	35	2	0.80	125356710	28375	21.62	4375	4465	4370	5680	3060	4370	4417.86	4.64	0	5857	4520	4445	4390	4315	4260	4417	4287	16	1310	100	2700	5	1	16366428	721	-18.35	1.72	12	0.17	-240.00	2562.00	12380	20240613	-64.42	3425	20231027	28.61	12380	-64.42	20240613	3950	11.52	20240308	12380	-64.42	20240613	3425	28.61	20231027	0.62	N	103840	100	16 억		759974	N	N	0	N	00	N
25	20240926	090804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	40	2	0.92	28781015	6578	5.01	4375	4410	4370	5680	3060	4370	4375.34	4.64	0	1055	4520	4445	4390	4315	4260	4417	4287	16	1310	100	2700	5	1	16366428	722	-18.38	1.72	12	0.04	-240.00	2562.00	12380	20240613	-64.38	3425	20231027	28.76	12380	-64.38	20240613	3950	11.65	20240308	12380	-64.38	20240613	3425	28.76	20231027	0.62	N	103840	100	16 억		759974	N	N	0	N	00	N
26	20240925	160756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	5	2	0.11	571419470	129558	197.24	4395	4465	4335	5670	3060	4365	4410.59	4.65	0	-990	4475	4420	4335	4280	4195	4447	4307	16	1305	100	2700	5	1	16366428	715	-18.21	1.71	12	0.79	-240.00	2562.00	12380	20240613	-64.70	3425	20231027	27.59	12380	-64.70	20240613	3950	10.63	20240308	12380	-64.70	20240613	3425	27.59	20231027	0.62	N	103840	100	16 억		760803	N	N	0	N	00	N
27	20240925	150802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	-15	5	-0.34	525645085	119042	181.23	4395	4465	4350	5670	3060	4365	4415.63	4.65	0	-4487	4475	4420	4335	4280	4195	4447	4307	16	1305	100	2700	5	1	16366428	712	-18.12	1.70	12	0.73	-240.00	2562.00	12380	20240613	-64.86	3425	20231027	27.01	12380	-64.86	20240613	3950	10.13	20240308	12380	-64.86	20240613	3425	27.01	20231027	0.62	N	103840	100	16 억		760803	N	N	0	N	00	N
28	20240925	140803	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	50	2	1.15	398200030	90043	137.08	4395	4465	4350	5670	3060	4365	4422.33	4.65	0	2869	4475	4420	4335	4280	4195	4447	4307	16	1305	100	2700	5	1	16366428	723	-18.40	1.72	12	0.55	-240.00	2562.00	12380	20240613	-64.34	3425	20231027	28.91	12380	-64.34	20240613	3950	11.77	20240308	12380	-64.34	20240613	3425	28.91	20231027	0.62	N	103840	100	16 억		760803	N	N	0	N	00	N
29	20240925	130802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	45	2	1.03	338655165	76558	116.55	4395	4465	4350	5670	3060	4365	4423.51	4.65	0	875	4475	4420	4335	4280	4195	4447	4307	16	1305	100	2700	5	1	16366428	722	-18.38	1.72	12	0.47	-240.00	2562.00	12380	20240613	-64.38	3425	20231027	28.76	12380	-64.38	20240613	3950	11.65	20240308	12380	-64.38	20240613	3425	28.76	20231027	0.62	N	103840	100	16 억		760803	N	N	0	N	00	N
30	20240925	120803	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	65	2	1.49	279359425	63103	96.07	4395	4465	4350	5670	3060	4365	4427.04	4.65	0	6742	4475	4420	4335	4280	4195	4447	4307	16	1305	100	2700	5	1	16366428	725	-18.46	1.73	12	0.39	-240.00	2562.00	12380	20240613	-64.22	3425	20231027	29.34	12380	-64.22	20240613	3950	12.15	20240308	12380	-64.22	20240613	3425	29.34	20231027	0.62	N	103840	100	16 억		760803	N	N	0	N	00	N
31	20240925	110800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4425	60	2	1.37	236016815	53294	81.13	4395	4465	4350	5670	3060	4365	4428.58	4.65	0	9514	4475	4420	4335	4280	4195	4447	4307	16	1305	100	2700	5	1	16366428	724	-18.44	1.73	12	0.33	-240.00	2562.00	12380	20240613	-64.26	3425	20231027	29.20	12380	-64.26	20240613	3950	12.03	20240308	12380	-64.26	20240613	3425	29.20	20231027	0.62	N	103840	100	16 억		760803	N	N	0	N	00	N
32	20240925	100801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	90	2	2.06	195199645	44073	67.10	4395	4465	4350	5670	3060	4365	4429.01	4.65	0	13998	4475	4420	4335	4280	4195	4447	4307	16	1305	100	2700	5	1	16366428	729	-18.56	1.74	12	0.27	-240.00	2562.00	12380	20240613	-64.01	3425	20231027	30.07	12380	-64.01	20240613	3950	12.78	20240308	12380	-64.01	20240613	3425	30.07	20231027	0.62	N	103840	100	16 억		760803	N	N	0	N	00	N
33	20240925	090805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	15	2	0.34	11787370	2704	4.12	4395	4395	4350	5670	3060	4365	4359.23	4.65	0	853	4475	4420	4335	4280	4195	4447	4307	16	1305	100	2700	5	1	16366428	717	-18.25	1.71	12	0.02	-240.00	2562.00	12380	20240613	-64.62	3425	20231027	27.88	12380	-64.62	20240613	3950	10.89	20240308	12380	-64.62	20240613	3425	27.88	20231027	0.62	N	103840	100	16 억		760803	N	N	0	N	00	N
34	20240924	160755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4365	45	2	1.04	280198635	64978	55.52	4355	4390	4250	5610	3025	4320	4311.89	4.59	0	9750	4563	4441	4368	4246	4173	4405	4210	16	1290	100	2670	5	1	16366428	714	-18.19	1.70	12	0.40	-240.00	2562.00	12380	20240613	-64.74	3425	20231027	27.45	12380	-64.74	20240613	3950	10.51	20240308	12380	-64.74	20240613	3425	27.45	20231027	0.61	N	103840	100	16 억		750969	N	N	0	N	00	N
35	20240924	150758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4325	5	2	0.12	239859960	55712	47.60	4355	4390	4250	5610	3025	4320	4305.36	4.59	0	6390	4563	4441	4368	4246	4173	4405	4210	16	1290	100	2670	5	1	16366428	708	-18.02	1.69	12	0.34	-240.00	2562.00	12380	20240613	-65.06	3425	20231027	26.28	12380	-65.06	20240613	3950	9.49	20240308	12380	-65.06	20240613	3425	26.28	20231027	0.61	N	103840	100	16 억		750969	N	N	0	N	00	N
36	20240924	140752	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	-10	5	-0.23	223985865	52039	44.47	4355	4390	4250	5610	3025	4320	4304.19	4.59	0	4626	4563	4441	4368	4246	4173	4405	4210	16	1290	100	2670	5	1	16366428	705	-17.96	1.68	12	0.32	-240.00	2562.00	12380	20240613	-65.19	3425	20231027	25.84	12380	-65.19	20240613	3950	9.11	20240308	12380	-65.19	20240613	3425	25.84	20231027	0.61	N	103840	100	16 억		750969	N	N	0	N	00	N
37	20240924	130756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	-35	5	-0.81	196071320	45556	38.93	4355	4390	4250	5610	3025	4320	4303.96	4.59	0	-693	4563	4441	4368	4246	4173	4405	4210	16	1290	100	2670	5	1	16366428	701	-17.85	1.67	12	0.28	-240.00	2562.00	12380	20240613	-65.39	3425	20231027	25.11	12380	-65.39	20240613	3950	8.48	20240308	12380	-65.39	20240613	3425	25.11	20231027	0.61	N	103840	100	16 억		750969	N	N	0	N	00	N
38	20240924	120750	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-40	5	-0.93	160932670	37325	31.89	4355	4390	4250	5610	3025	4320	4311.66	4.59	0	-2836	4563	4441	4368	4246	4173	4405	4210	16	1290	100	2670	5	1	16366428	700	-17.83	1.67	12	0.23	-240.00	2562.00	12380	20240613	-65.43	3425	20231027	24.96	12380	-65.43	20240613	3950	8.35	20240308	12380	-65.43	20240613	3425	24.96	20231027	0.61	N	103840	100	16 억		750969	N	N	0	N	00	N
39	20240924	110757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	-30	5	-0.69	117137220	27062	23.12	4355	4390	4285	5610	3025	4320	4328.48	4.59	0	-1771	4563	4441	4368	4246	4173	4405	4210	16	1290	100	2670	5	1	16366428	702	-17.88	1.67	12	0.17	-240.00	2562.00	12380	20240613	-65.35	3425	20231027	25.26	12380	-65.35	20240613	3950	8.61	20240308	12380	-65.35	20240613	3425	25.26	20231027	0.61	N	103840	100	16 억		750969	N	N	0	N	00	N
40	20240924	100756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	0	3	0.00	75897440	17481	14.94	4355	4390	4315	5610	3025	4320	4341.71	4.59	0	4396	4563	4441	4368	4246	4173	4405	4210	16	1290	100	2670	5	1	16366428	707	-18.00	1.69	12	0.11	-240.00	2562.00	12380	20240613	-65.11	3425	20231027	26.13	12380	-65.11	20240613	3950	9.37	20240308	12380	-65.11	20240613	3425	26.13	20231027	0.61	N	103840	100	16 억		750969	N	N	0	N	00	N
41	20240924	090758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	30	2	0.69	29168095	6729	5.75	4355	4355	4315	5610	3025	4320	4334.68	4.59	0	3153	4563	4441	4368	4246	4173	4405	4210	16	1290	100	2670	5	1	16366428	712	-18.12	1.70	12	0.04	-240.00	2562.00	12380	20240613	-64.86	3425	20231027	27.01	12380	-64.86	20240613	3950	10.13	20240308	12380	-64.86	20240613	3425	27.01	20231027	0.61	N	103840	100	16 억		750969	N	N	0	N	00	N
42	20240923	160753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	-100	5	-2.26	506874065	115773	103.22	4420	4490	4295	5740	3095	4420	4378.19	4.67	0	-13916	4560	4490	4420	4350	4280	4525	4385	16	1320	100	2740	5	1	16366428	707	-18.00	1.69	12	0.71	-240.00	2562.00	12380	20240613	-65.11	3425	20231027	26.13	12380	-65.11	20240613	3950	9.37	20240308	12380	-65.11	20240613	3425	26.13	20231027	0.60	N	103840	100	16 억		764757	N	N	0	N	00	N
43	20240923	150756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-125	5	-2.83	481487780	109894	97.98	4420	4490	4295	5740	3095	4420	4381.38	4.67	0	-12676	4560	4490	4420	4350	4280	4525	4385	16	1320	100	2740	5	1	16366428	703	-17.90	1.68	12	0.67	-240.00	2562.00	12380	20240613	-65.31	3425	20231027	25.40	12380	-65.31	20240613	3950	8.73	20240308	12380	-65.31	20240613	3425	25.40	20231027	0.60	N	103840	100	16 억		764757	N	N	0	N	00	N
44	20240923	140801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	-65	5	-1.47	387977105	88250	78.69	4420	4490	4325	5740	3095	4420	4396.34	4.67	0	-6052	4560	4490	4420	4350	4280	4525	4385	16	1320	100	2740	5	1	16366428	713	-18.15	1.70	12	0.54	-240.00	2562.00	12380	20240613	-64.82	3425	20231027	27.15	12380	-64.82	20240613	3950	10.25	20240308	12380	-64.82	20240613	3425	27.15	20231027	0.60	N	103840	100	16 억		764757	N	N	0	N	00	N
45	20240923	130755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	-65	5	-1.47	364175400	82785	73.81	4420	4490	4325	5740	3095	4420	4399.05	4.67	0	-4665	4560	4490	4420	4350	4280	4525	4385	16	1320	100	2740	5	1	16366428	713	-18.15	1.70	12	0.51	-240.00	2562.00	12380	20240613	-64.82	3425	20231027	27.15	12380	-64.82	20240613	3950	10.25	20240308	12380	-64.82	20240613	3425	27.15	20231027	0.60	N	103840	100	16 억		764757	N	N	0	N	00	N
46	20240923	120755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	-90	5	-2.04	317912450	72122	64.31	4420	4490	4325	5740	3095	4420	4407.98	4.67	0	-7516	4560	4490	4420	4350	4280	4525	4385	16	1320	100	2740	5	1	16366428	709	-18.04	1.69	12	0.44	-240.00	2562.00	12380	20240613	-65.02	3425	20231027	26.42	12380	-65.02	20240613	3950	9.62	20240308	12380	-65.02	20240613	3425	26.42	20231027	0.60	N	103840	100	16 억		764757	N	N	0	N	00	N
47	20240923	110756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4390	-30	5	-0.68	237008030	53557	47.75	4420	4490	4390	5740	3095	4420	4425.34	4.67	0	2964	4560	4490	4420	4350	4280	4525	4385	16	1320	100	2740	5	1	16366428	718	-18.29	1.71	12	0.33	-240.00	2562.00	12380	20240613	-64.54	3425	20231027	28.18	12380	-64.54	20240613	3950	11.14	20240308	12380	-64.54	20240613	3425	28.18	20231027	0.60	N	103840	100	16 억		764757	N	N	0	N	00	N
48	20240923	100755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	0	3	0.00	191454025	43203	38.52	4420	4490	4390	5740	3095	4420	4431.50	4.67	0	7414	4560	4490	4420	4350	4280	4525	4385	16	1320	100	2740	5	1	16366428	723	-18.42	1.73	12	0.26	-240.00	2562.00	12380	20240613	-64.30	3425	20231027	29.05	12380	-64.30	20240613	3950	11.90	20240308	12380	-64.30	20240613	3425	29.05	20231027	0.60	N	103840	100	16 억		764757	N	N	0	N	00	N
49	20240923	090755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	35	2	0.79	72714170	16312	14.54	4420	4490	4410	5740	3095	4420	4457.71	4.67	0	3010	4560	4490	4420	4350	4280	4525	4385	16	1320	100	2740	5	1	16366428	729	-18.56	1.74	12	0.10	-240.00	2562.00	12380	20240613	-64.01	3425	20231027	30.07	12380	-64.01	20240613	3950	12.78	20240308	12380	-64.01	20240613	3425	30.07	20231027	0.60	N	103840	100	16 억		764757	N	N	0	N	00	N
50	20240913	160716	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4530	70	2	1.57	1757740985	379322	206.00	4570	4830	4420	5790	3125	4460	4633.97	5.15	0	-73169	4720	4590	4435	4305	4150	4655	4370	16	1330	100	2760	5	1	16366428	741	-18.88	1.77	12	2.32	-240.00	2562.00	12380	20240613	-63.41	3425	20231027	32.26	12380	-63.41	20240613	3950	14.68	20240308	12380	-63.41	20240613	3425	32.26	20231027	0.51	N	103840	100	16 억		843608	N	N	0	N	00	N
51	20240913	150723	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4535	75	2	1.68	1698644855	366259	198.91	4570	4830	4420	5790	3125	4460	4637.82	5.15	0	-74209	4720	4590	4435	4305	4150	4655	4370	16	1330	100	2760	5	1	16366428	742	-18.90	1.77	12	2.24	-240.00	2562.00	12380	20240613	-63.37	3425	20231027	32.41	12380	-63.37	20240613	3950	14.81	20240308	12380	-63.37	20240613	3425	32.41	20231027	0.51	N	103840	100	16 억		843608	N	N	0	N	00	N
52	20240913	140726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4505	45	2	1.01	1622319295	349357	189.73	4570	4830	4420	5790	3125	4460	4643.73	5.15	0	-75249	4720	4590	4435	4305	4150	4655	4370	16	1330	100	2760	5	1	16366428	737	-18.77	1.76	12	2.13	-240.00	2562.00	12380	20240613	-63.61	3425	20231027	31.53	12380	-63.61	20240613	3950	14.05	20240308	12380	-63.61	20240613	3425	31.53	20231027	0.51	N	103840	100	16 억		843608	N	N	0	N	00	N
53	20240913	130722	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	-15	5	-0.34	1578024690	339461	184.35	4570	4830	4420	5790	3125	4460	4648.62	5.15	0	-71679	4720	4590	4435	4305	4150	4655	4370	16	1330	100	2760	5	1	16366428	727	-18.52	1.73	12	2.07	-240.00	2562.00	12380	20240613	-64.10	3425	20231027	29.78	12380	-64.10	20240613	3950	12.53	20240308	12380	-64.10	20240613	3425	29.78	20231027	0.51	N	103840	100	16 억		843608	N	N	0	N	00	N
54	20240913	120723	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	-15	5	-0.34	1528237965	328293	178.29	4570	4830	4420	5790	3125	4460	4655.10	5.15	0	-69995	4720	4590	4435	4305	4150	4655	4370	16	1330	100	2760	5	1	16366428	727	-18.52	1.73	12	2.01	-240.00	2562.00	12380	20240613	-64.10	3425	20231027	29.78	12380	-64.10	20240613	3950	12.53	20240308	12380	-64.10	20240613	3425	29.78	20231027	0.51	N	103840	100	16 억		843608	N	N	0	N	00	N
55	20240913	110722	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4470	10	2	0.22	1424444120	304941	165.61	4570	4830	4470	5790	3125	4460	4671.21	5.15	0	-76889	4720	4590	4435	4305	4150	4655	4370	16	1330	100	2760	5	1	16366428	732	-18.62	1.74	12	1.86	-240.00	2562.00	12380	20240613	-63.89	3425	20231027	30.51	12380	-63.89	20240613	3950	13.16	20240308	12380	-63.89	20240613	3425	30.51	20231027	0.51	N	103840	100	16 억		843608	N	N	0	N	00	N
56	20240913	100725	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4540	80	2	1.79	1290560080	275385	149.56	4570	4830	4515	5790	3125	4460	4686.38	5.15	0	-58788	4720	4590	4435	4305	4150	4655	4370	16	1330	100	2760	5	1	16366428	743	-18.92	1.77	12	1.68	-240.00	2562.00	12380	20240613	-63.33	3425	20231027	32.55	12380	-63.33	20240613	3950	14.94	20240308	12380	-63.33	20240613	3425	32.55	20231027	0.51	N	103840	100	16 억		843608	N	N	0	N	00	N
57	20240913	090728	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	310	2	6.95	275896045	59304	32.21	4570	4770	4515	5790	3125	4460	4652.23	5.15	0	3029	4720	4590	4435	4305	4150	4655	4370	16	1330	100	2760	5	1	16366428	781	-19.88	1.86	12	0.36	-240.00	2562.00	12380	20240613	-61.47	3425	20231027	39.27	12380	-61.47	20240613	3950	20.76	20240308	12380	-61.47	20240613	3425	39.27	20231027	0.51	N	103840	100	16 억		843608	N	N	0	N	00	N
58	20240912	160712	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	195	2	4.57	823917610	183231	186.44	4285	4565	4280	5540	2990	4265	4496.83	4.97	0	30493	4495	4380	4320	4205	4145	4350	4175	16	1275	100	2640	5	1	16366428	730	-18.58	1.74	12	1.12	-240.00	2562.00	12380	20240613	-63.97	3425	20231027	30.22	12380	-63.97	20240613	3950	12.91	20240308	12380	-63.97	20240613	3425	30.22	20231027	0.51	N	103840	100	16 억		813185	N	N	0	N	00	N
59	20240912	150721	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4515	250	2	5.86	745062260	165609	168.51	4285	4565	4280	5540	2990	4265	4498.92	4.97	0	23481	4495	4380	4320	4205	4145	4350	4175	16	1275	100	2640	5	1	16366428	739	-18.81	1.76	12	1.01	-240.00	2562.00	12380	20240613	-63.53	3425	20231027	31.82	12380	-63.53	20240613	3950	14.30	20240308	12380	-63.53	20240613	3425	31.82	20231027	0.51	N	103840	100	16 억		813185	N	N	0	N	00	N
60	20240912	140724	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4495	230	2	5.39	689984415	153401	156.09	4285	4565	4280	5540	2990	4265	4497.91	4.97	0	22877	4495	4380	4320	4205	4145	4350	4175	16	1275	100	2640	5	1	16366428	736	-18.73	1.75	12	0.94	-240.00	2562.00	12380	20240613	-63.69	3425	20231027	31.24	12380	-63.69	20240613	3950	13.80	20240308	12380	-63.69	20240613	3425	31.24	20231027	0.51	N	103840	100	16 억		813185	N	N	0	N	00	N
61	20240912	130720	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4530	265	2	6.21	623581535	138609	141.04	4285	4565	4280	5540	2990	4265	4498.85	4.97	0	15330	4495	4380	4320	4205	4145	4350	4175	16	1275	100	2640	5	1	16366428	741	-18.88	1.77	12	0.85	-240.00	2562.00	12380	20240613	-63.41	3425	20231027	32.26	12380	-63.41	20240613	3950	14.68	20240308	12380	-63.41	20240613	3425	32.26	20231027	0.51	N	103840	100	16 억		813185	N	N	0	N	00	N
62	20240912	120718	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	235	2	5.51	585260060	130099	132.38	4285	4565	4280	5540	2990	4265	4498.57	4.97	0	13045	4495	4380	4320	4205	4145	4350	4175	16	1275	100	2640	5	1	16366428	736	-18.75	1.76	12	0.79	-240.00	2562.00	12380	20240613	-63.65	3425	20231027	31.39	12380	-63.65	20240613	3950	13.92	20240308	12380	-63.65	20240613	3425	31.39	20231027	0.51	N	103840	100	16 억		813185	N	N	0	N	00	N
63	20240912	110717	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4490	225	2	5.28	421994225	94092	95.74	4285	4555	4280	5540	2990	4265	4484.91	4.97	0	14355	4495	4380	4320	4205	4145	4350	4175	16	1275	100	2640	5	1	16366428	735	-18.71	1.75	12	0.57	-240.00	2562.00	12380	20240613	-63.73	3425	20231027	31.09	12380	-63.73	20240613	3950	13.67	20240308	12380	-63.73	20240613	3425	31.09	20231027	0.51	N	103840	100	16 억		813185	N	N	0	N	00	N
64	20240912	100718	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	235	2	5.51	366502400	81734	83.17	4285	4555	4280	5540	2990	4265	4484.09	4.97	0	16797	4495	4380	4320	4205	4145	4350	4175	16	1275	100	2640	5	1	16366428	736	-18.75	1.76	12	0.50	-240.00	2562.00	12380	20240613	-63.65	3425	20231027	31.39	12380	-63.65	20240613	3950	13.92	20240308	12380	-63.65	20240613	3425	31.39	20231027	0.51	N	103840	100	16 억		813185	N	N	0	N	00	N
65	20240912	090719	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	140	2	3.28	53021005	12122	12.33	4285	4445	4280	5540	2990	4265	4373.95	4.97	0	2570	4495	4380	4320	4205	4145	4350	4175	16	1275	100	2640	5	1	16366428	721	-18.35	1.72	12	0.07	-240.00	2562.00	12380	20240613	-64.42	3425	20231027	28.61	12380	-64.42	20240613	3950	11.52	20240308	12380	-64.42	20240613	3425	28.61	20231027	0.51	N	103840	100	16 억		813185	N	N	0	N	00	N
66	20240911	160703	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	-25	5	-0.58	424067425	97938	87.09	4300	4435	4260	5570	3005	4290	4330.19	4.92	0	7204	4526	4407	4346	4227	4166	4377	4197	16	1280	100	2650	5	1	16366428	698	-17.77	1.66	12	0.60	-240.00	2562.00	12380	20240613	-65.55	3425	20231027	24.53	12380	-65.55	20240613	3950	7.97	20240308	12380	-65.55	20240613	3425	24.53	20231027	0.48	N	103840	100	16 억		805889	N	N	0	N	00	N
67	20240911	150708	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-10	5	-0.23	374426605	86320	76.76	4300	4435	4270	5570	3005	4290	4337.66	4.92	0	986	4526	4407	4346	4227	4166	4377	4197	16	1280	100	2650	5	1	16366428	700	-17.83	1.67	12	0.53	-240.00	2562.00	12380	20240613	-65.43	3425	20231027	24.96	12380	-65.43	20240613	3950	8.35	20240308	12380	-65.43	20240613	3425	24.96	20231027	0.48	N	103840	100	16 억		805889	N	N	0	N	00	N
68	20240911	140708	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	20	2	0.47	260016650	59716	53.10	4300	4435	4300	5570	3005	4290	4354.23	4.92	0	4424	4526	4407	4346	4227	4166	4377	4197	16	1280	100	2650	5	1	16366428	705	-17.96	1.68	12	0.36	-240.00	2562.00	12380	20240613	-65.19	3425	20231027	25.84	12380	-65.19	20240613	3950	9.11	20240308	12380	-65.19	20240613	3425	25.84	20231027	0.48	N	103840	100	16 억		805889	N	N	0	N	00	N
69	20240911	130706	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	25	2	0.58	183876730	42098	37.44	4300	4435	4300	5570	3005	4290	4367.84	4.92	0	525	4526	4407	4346	4227	4166	4377	4197	16	1280	100	2650	5	1	16366428	706	-17.98	1.68	12	0.26	-240.00	2562.00	12380	20240613	-65.15	3425	20231027	25.99	12380	-65.15	20240613	3950	9.24	20240308	12380	-65.15	20240613	3425	25.99	20231027	0.48	N	103840	100	16 억		805889	N	N	0	N	00	N
70	20240911	120712	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	45	2	1.05	166243365	38020	33.81	4300	4435	4300	5570	3005	4290	4372.53	4.92	0	780	4526	4407	4346	4227	4166	4377	4197	16	1280	100	2650	5	1	16366428	709	-18.06	1.69	12	0.23	-240.00	2562.00	12380	20240613	-64.98	3425	20231027	26.57	12380	-64.98	20240613	3950	9.75	20240308	12380	-64.98	20240613	3425	26.57	20231027	0.48	N	103840	100	16 억		805889	N	N	0	N	00	N
71	20240911	110702	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	60	2	1.40	141933120	32404	28.81	4300	4435	4300	5570	3005	4290	4380.13	4.92	0	1054	4526	4407	4346	4227	4166	4377	4197	16	1280	100	2650	5	1	16366428	712	-18.12	1.70	12	0.20	-240.00	2562.00	12380	20240613	-64.86	3425	20231027	27.01	12380	-64.86	20240613	3950	10.13	20240308	12380	-64.86	20240613	3425	27.01	20231027	0.48	N	103840	100	16 억		805889	N	N	0	N	00	N
72	20240911	100700	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	110	2	2.56	100778945	22963	20.42	4300	4435	4300	5570	3005	4290	4388.77	4.92	0	6017	4526	4407	4346	4227	4166	4377	4197	16	1280	100	2650	5	1	16366428	720	-18.33	1.72	12	0.14	-240.00	2562.00	12380	20240613	-64.46	3425	20231027	28.47	12380	-64.46	20240613	3950	11.39	20240308	12380	-64.46	20240613	3425	28.47	20231027	0.48	N	103840	100	16 억		805889	N	N	0	N	00	N
73	20240911	090713	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	60	2	1.40	13140915	3037	2.70	4300	4400	4300	5570	3005	4290	4327.00	4.92	0	139	4526	4407	4346	4227	4166	4377	4197	16	1280	100	2650	5	1	16366428	712	-18.12	1.70	12	0.02	-240.00	2562.00	12380	20240613	-64.86	3425	20231027	27.01	12380	-64.86	20240613	3950	10.13	20240308	12380	-64.86	20240613	3425	27.01	20231027	0.48	N	103840	100	16 억		805889	N	N	0	N	00	N
74	20240910	160705	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	-90	5	-2.05	489522370	112366	60.06	4400	4465	4285	5690	3070	4380	4356.68	5.08	0	-21723	4600	4490	4290	4180	3980	4545	4235	16	1310	100	2710	5	1	16366428	702	-17.88	1.67	12	0.69	-240.00	2562.00	12380	20240613	-65.35	3425	20231027	25.26	12380	-65.35	20240613	3950	8.61	20240308	12380	-65.35	20240613	3425	25.26	20231027	0.51	N	103840	100	16 억		831048	N	N	0	N	00	N
75	20240910	150709	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	-65	5	-1.48	454066575	104115	55.65	4400	4465	4285	5690	3070	4380	4361.20	5.08	0	-24959	4600	4490	4290	4180	3980	4545	4235	16	1310	100	2710	5	1	16366428	706	-17.98	1.68	12	0.64	-240.00	2562.00	12380	20240613	-65.15	3425	20231027	25.99	12380	-65.15	20240613	3950	9.24	20240308	12380	-65.15	20240613	3425	25.99	20231027	0.51	N	103840	100	16 억		831048	N	N	0	N	00	N
76	20240910	140705	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	-60	5	-1.37	425722145	97560	52.15	4400	4465	4285	5690	3070	4380	4363.70	5.08	0	-20508	4600	4490	4290	4180	3980	4545	4235	16	1310	100	2710	5	1	16366428	707	-18.00	1.69	12	0.60	-240.00	2562.00	12380	20240613	-65.11	3425	20231027	26.13	12380	-65.11	20240613	3950	9.37	20240308	12380	-65.11	20240613	3425	26.13	20231027	0.51	N	103840	100	16 억		831048	N	N	0	N	00	N
77	20240910	130703	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	-35	5	-0.80	375024135	85859	45.89	4400	4465	4285	5690	3070	4380	4367.91	5.08	0	-15502	4600	4490	4290	4180	3980	4545	4235	16	1310	100	2710	5	1	16366428	711	-18.10	1.70	12	0.52	-240.00	2562.00	12380	20240613	-64.90	3425	20231027	26.86	12380	-64.90	20240613	3950	10.00	20240308	12380	-64.90	20240613	3425	26.86	20231027	0.51	N	103840	100	16 억		831048	N	N	0	N	00	N
78	20240910	120703	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	-10	5	-0.23	357616205	81862	43.76	4400	4465	4285	5690	3070	4380	4368.53	5.08	0	-13026	4600	4490	4290	4180	3980	4545	4235	16	1310	100	2710	5	1	16366428	715	-18.21	1.71	12	0.50	-240.00	2562.00	12380	20240613	-64.70	3425	20231027	27.59	12380	-64.70	20240613	3950	10.63	20240308	12380	-64.70	20240613	3425	27.59	20231027	0.51	N	103840	100	16 억		831048	N	N	0	N	00	N
79	20240910	110702	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4390	10	2	0.23	306248975	70103	37.47	4400	4465	4285	5690	3070	4380	4368.56	5.08	0	-10487	4600	4490	4290	4180	3980	4545	4235	16	1310	100	2710	5	1	16366428	718	-18.29	1.71	12	0.43	-240.00	2562.00	12380	20240613	-64.54	3425	20231027	28.18	12380	-64.54	20240613	3950	11.14	20240308	12380	-64.54	20240613	3425	28.18	20231027	0.51	N	103840	100	16 억		831048	N	N	0	N	00	N
80	20240910	100706	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	5	2	0.11	197748820	45351	24.24	4400	4465	4285	5690	3070	4380	4360.41	5.08	0	-208	4600	4490	4290	4180	3980	4545	4235	16	1310	100	2710	5	1	16366428	718	-18.27	1.71	12	0.28	-240.00	2562.00	12380	20240613	-64.58	3425	20231027	28.03	12380	-64.58	20240613	3950	11.01	20240308	12380	-64.58	20240613	3425	28.03	20231027	0.51	N	103840	100	16 억		831048	N	N	0	N	00	N
81	20240910	090704	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4360	-20	5	-0.46	56968530	12921	6.91	4400	4465	4360	5690	3070	4380	4408.99	5.08	0	-3334	4600	4490	4290	4180	3980	4545	4235	16	1310	100	2710	5	1	16366428	714	-18.17	1.70	12	0.08	-240.00	2562.00	12380	20240613	-64.78	3425	20231027	27.30	12380	-64.78	20240613	3950	10.38	20240308	12380	-64.78	20240613	3425	27.30	20231027	0.51	N	103840	100	16 억		831048	N	N	0	N	00	N
82	20240909	160650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	165	2	3.91	787822290	185023	94.61	4210	4400	4090	5470	2955	4215	4257.41	4.96	0	19892	4395	4305	4230	4140	4065	4267	4102	16	1255	100	2610	5	1	16366428	717	-18.25	1.71	12	1.13	-240.00	2562.00	12380	20240613	-64.62	3425	20231027	27.88	12380	-64.62	20240613	3950	10.89	20240308	12380	-64.62	20240613	3425	27.88	20231027	0.53	N	103840	100	16 억		811442	N	N	0	N	00	N
83	20240909	150656	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	160	2	3.80	704294400	165991	84.88	4210	4400	4090	5470	2955	4215	4242.97	4.96	0	23938	4395	4305	4230	4140	4065	4267	4102	16	1255	100	2610	5	1	16366428	716	-18.23	1.71	12	1.01	-240.00	2562.00	12380	20240613	-64.66	3425	20231027	27.74	12380	-64.66	20240613	3950	10.76	20240308	12380	-64.66	20240613	3425	27.74	20231027	0.53	N	103840	100	16 억		811442	N	N	0	N	00	N
84	20240909	140658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	115	2	2.73	560421115	133064	68.04	4210	4365	4090	5470	2955	4215	4211.67	4.96	0	20800	4395	4305	4230	4140	4065	4267	4102	16	1255	100	2610	5	1	16366428	709	-18.04	1.69	12	0.81	-240.00	2562.00	12380	20240613	-65.02	3425	20231027	26.42	12380	-65.02	20240613	3950	9.62	20240308	12380	-65.02	20240613	3425	26.42	20231027	0.53	N	103840	100	16 억		811442	N	N	0	N	00	N
85	20240909	130655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	60	2	1.42	459437635	109628	56.06	4210	4275	4090	5470	2955	4215	4190.88	4.96	0	21599	4395	4305	4230	4140	4065	4267	4102	16	1255	100	2610	5	1	16366428	700	-17.81	1.67	12	0.67	-240.00	2562.00	12380	20240613	-65.47	3425	20231027	24.82	12380	-65.47	20240613	3950	8.23	20240308	12380	-65.47	20240613	3425	24.82	20231027	0.53	N	103840	100	16 억		811442	N	N	0	N	00	N
86	20240909	120652	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	30	2	0.71	398760910	95411	48.79	4210	4270	4090	5470	2955	4215	4179.40	4.96	0	24998	4395	4305	4230	4140	4065	4267	4102	16	1255	100	2610	5	1	16366428	695	-17.69	1.66	12	0.58	-240.00	2562.00	12380	20240613	-65.71	3425	20231027	23.94	12380	-65.71	20240613	3950	7.47	20240308	12380	-65.71	20240613	3425	23.94	20231027	0.53	N	103840	100	16 억		811442	N	N	0	N	00	N
87	20240909	110653	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4190	-25	5	-0.59	247694550	59721	30.54	4210	4210	4090	5470	2955	4215	4147.53	4.96	0	22641	4395	4305	4230	4140	4065	4267	4102	16	1255	100	2610	5	1	16366428	686	-17.46	1.64	12	0.36	-240.00	2562.00	12380	20240613	-66.16	3425	20231027	22.34	12380	-66.16	20240613	3950	6.08	20240308	12380	-66.16	20240613	3425	22.34	20231027	0.53	N	103840	100	16 억		811442	N	N	0	N	00	N
88	20240909	100657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4160	-55	5	-1.30	198891550	48004	24.55	4210	4210	4090	5470	2955	4215	4143.23	4.96	0	15997	4395	4305	4230	4140	4065	4267	4102	16	1255	100	2610	5	1	16366428	681	-17.33	1.62	12	0.29	-240.00	2562.00	12380	20240613	-66.40	3425	20231027	21.46	12380	-66.40	20240613	3950	5.32	20240308	12380	-66.40	20240613	3425	21.46	20231027	0.53	N	103840	100	16 억		811442	N	N	0	N	00	N
89	20240909	090651	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4150	-65	5	-1.54	94833340	22951	11.74	4210	4210	4090	5470	2955	4215	4131.99	4.96	0	9529	4395	4305	4230	4140	4065	4267	4102	16	1255	100	2610	5	1	16366428	679	-17.29	1.62	12	0.14	-240.00	2562.00	12380	20240613	-66.48	3425	20231027	21.17	12380	-66.48	20240613	3950	5.06	20240308	12380	-66.48	20240613	3425	21.17	20231027	0.53	N	103840	100	16 억		811442	N	N	0	N	00	N
90	20240906	160643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4215	-115	5	-2.66	825373895	195093	130.13	4255	4320	4155	5620	3035	4330	4230.68	4.70	0	41676	4586	4457	4351	4222	4116	4405	4170	16	1290	100	2680	5	1	16366428	690	-17.56	1.65	12	1.19	-240.00	2562.00	12380	20240613	-65.95	3425	20231027	23.07	12380	-65.95	20240613	3950	6.71	20240308	12380	-65.95	20240613	3425	23.07	20231027	0.51	N	103840	100	16 억		769766	N	N	0	N	00	N
91	20240906	150654	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	-70	5	-1.62	794824560	187870	125.31	4255	4320	4155	5620	3035	4330	4230.72	4.70	0	42041	4586	4457	4351	4222	4116	4405	4170	16	1290	100	2680	5	1	16366428	697	-17.75	1.66	12	1.15	-240.00	2562.00	12380	20240613	-65.59	3425	20231027	24.38	12380	-65.59	20240613	3950	7.85	20240308	12380	-65.59	20240613	3425	24.38	20231027	0.51	N	103840	100	16 억		769766	N	N	0	N	00	N
92	20240906	140657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	-60	5	-1.39	653016420	154482	103.04	4255	4320	4155	5620	3035	4330	4227.14	4.70	0	29880	4586	4457	4351	4222	4116	4405	4170	16	1290	100	2680	5	1	16366428	699	-17.79	1.67	12	0.94	-240.00	2562.00	12380	20240613	-65.51	3425	20231027	24.67	12380	-65.51	20240613	3950	8.10	20240308	12380	-65.51	20240613	3425	24.67	20231027	0.51	N	103840	100	16 억		769766	N	N	0	N	00	N
93	20240906	130653	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4215	-115	5	-2.66	537585310	127284	84.90	4255	4320	4155	5620	3035	4330	4223.51	4.70	0	18532	4586	4457	4351	4222	4116	4405	4170	16	1290	100	2680	5	1	16366428	690	-17.56	1.65	12	0.78	-240.00	2562.00	12380	20240613	-65.95	3425	20231027	23.07	12380	-65.95	20240613	3950	6.71	20240308	12380	-65.95	20240613	3425	23.07	20231027	0.51	N	103840	100	16 억		769766	N	N	0	N	00	N
94	20240906	120654	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	-105	5	-2.42	471114785	111580	74.43	4255	4320	4155	5620	3035	4330	4222.22	4.70	0	16996	4586	4457	4351	4222	4116	4405	4170	16	1290	100	2680	5	1	16366428	691	-17.60	1.65	12	0.68	-240.00	2562.00	12380	20240613	-65.87	3425	20231027	23.36	12380	-65.87	20240613	3950	6.96	20240308	12380	-65.87	20240613	3425	23.36	20231027	0.51	N	103840	100	16 억		769766	N	N	0	N	00	N
95	20240906	110657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	-90	5	-2.08	368903335	87334	58.25	4255	4320	4155	5620	3035	4330	4224.05	4.70	0	20767	4586	4457	4351	4222	4116	4405	4170	16	1290	100	2680	5	1	16366428	694	-17.67	1.65	12	0.53	-240.00	2562.00	12380	20240613	-65.75	3425	20231027	23.80	12380	-65.75	20240613	3950	7.34	20240308	12380	-65.75	20240613	3425	23.80	20231027	0.51	N	103840	100	16 억		769766	N	N	0	N	00	N
96	20240906	100651	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4215	-115	5	-2.66	286047675	67612	45.10	4255	4320	4180	5620	3035	4330	4230.72	4.70	0	13762	4586	4457	4351	4222	4116	4405	4170	16	1290	100	2680	5	1	16366428	690	-17.56	1.65	12	0.41	-240.00	2562.00	12380	20240613	-65.95	3425	20231027	23.07	12380	-65.95	20240613	3950	6.71	20240308	12380	-65.95	20240613	3425	23.07	20231027	0.51	N	103840	100	16 억		769766	N	N	0	N	00	N
97	20240906	090656	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-50	5	-1.15	48010395	11242	7.50	4255	4320	4250	5620	3035	4330	4270.63	4.70	0	4294	4586	4457	4351	4222	4116	4405	4170	16	1290	100	2680	5	1	16366428	700	-17.83	1.67	12	0.07	-240.00	2562.00	12380	20240613	-65.43	3425	20231027	24.96	12380	-65.43	20240613	3950	8.35	20240308	12380	-65.43	20240613	3425	24.96	20231027	0.51	N	103840	100	16 억		769766	N	N	0	N	00	N
98	20240905	160643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	-90	5	-2.04	633450255	145819	56.95	4420	4480	4245	5740	3095	4420	4344.09	4.62	0	13262	4620	4520	4410	4310	4200	4465	4255	16	1320	100	2740	5	1	16366428	709	-18.04	1.69	12	0.89	-240.00	2562.00	12380	20240613	-65.02	3425	20231027	26.42	12380	-65.02	20240613	3950	9.62	20240308	12380	-65.02	20240613	3425	26.42	20231027	0.51	N	103840	100	16 억		755970	N	N	0	N	00	N
99	20240905	150654	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	-80	5	-1.81	604630965	139167	54.36	4420	4480	4245	5740	3095	4420	4344.64	4.62	0	12523	4620	4520	4410	4310	4200	4465	4255	16	1320	100	2740	5	1	16366428	710	-18.08	1.69	12	0.85	-240.00	2562.00	12380	20240613	-64.94	3425	20231027	26.72	12380	-64.94	20240613	3950	9.87	20240308	12380	-64.94	20240613	3425	26.72	20231027	0.51	N	103840	100	16 억		755970	N	N	0	N	00	N
100	20240905	140650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4305	-115	5	-2.60	531229175	122088	47.69	4420	4480	4250	5740	3095	4420	4351.20	4.62	0	4901	4620	4520	4410	4310	4200	4465	4255	16	1320	100	2740	5	1	16366428	705	-17.94	1.68	12	0.75	-240.00	2562.00	12380	20240613	-65.23	3425	20231027	25.69	12380	-65.23	20240613	3950	8.99	20240308	12380	-65.23	20240613	3425	25.69	20231027	0.51	N	103840	100	16 억		755970	N	N	0	N	00	N
101	20240905	130652	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	-135	5	-3.05	437669035	100295	39.17	4420	4480	4250	5740	3095	4420	4363.82	4.62	0	1520	4620	4520	4410	4310	4200	4465	4255	16	1320	100	2740	5	1	16366428	701	-17.85	1.67	12	0.61	-240.00	2562.00	12380	20240613	-65.39	3425	20231027	25.11	12380	-65.39	20240613	3950	8.48	20240308	12380	-65.39	20240613	3425	25.11	20231027	0.51	N	103840	100	16 억		755970	N	N	0	N	00	N
102	20240905	120649	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	-90	5	-2.04	392480535	89748	35.05	4420	4480	4295	5740	3095	4420	4373.14	4.62	0	668	4620	4520	4410	4310	4200	4465	4255	16	1320	100	2740	5	1	16366428	709	-18.04	1.69	12	0.55	-240.00	2562.00	12380	20240613	-65.02	3425	20231027	26.42	12380	-65.02	20240613	3950	9.62	20240308	12380	-65.02	20240613	3425	26.42	20231027	0.51	N	103840	100	16 억		755970	N	N	0	N	00	N
103	20240905	110646	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	-90	5	-2.04	323913235	73865	28.85	4420	4480	4300	5740	3095	4420	4385.21	4.62	0	4036	4620	4520	4410	4310	4200	4465	4255	16	1320	100	2740	5	1	16366428	709	-18.04	1.69	12	0.45	-240.00	2562.00	12380	20240613	-65.02	3425	20231027	26.42	12380	-65.02	20240613	3950	9.62	20240308	12380	-65.02	20240613	3425	26.42	20231027	0.51	N	103840	100	16 억		755970	N	N	0	N	00	N
104	20240905	100647	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4390	-30	5	-0.68	223982105	50874	19.87	4420	4480	4340	5740	3095	4420	4402.68	4.62	0	8689	4620	4520	4410	4310	4200	4465	4255	16	1320	100	2740	5	1	16366428	718	-18.29	1.71	12	0.31	-240.00	2562.00	12380	20240613	-64.54	3425	20231027	28.18	12380	-64.54	20240613	3950	11.14	20240308	12380	-64.54	20240613	3425	28.18	20231027	0.51	N	103840	100	16 억		755970	N	N	0	N	00	N
105	20240905	090654	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	10	2	0.23	25304340	5720	2.23	4420	4455	4415	5740	3095	4420	4423.84	4.62	0	-647	4620	4520	4410	4310	4200	4465	4255	16	1320	100	2740	5	1	16366428	725	-18.46	1.73	12	0.03	-240.00	2562.00	12380	20240613	-64.22	3425	20231027	29.34	12380	-64.22	20240613	3950	12.15	20240308	12380	-64.22	20240613	3425	29.34	20231027	0.51	N	103840	100	16 억		755970	N	N	0	N	00	N
106	20240904	160636	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	-200	5	-4.33	1120509680	255144	145.63	4500	4510	4300	6000	3235	4620	4391.57	4.59	0	4449	4786	4702	4601	4517	4416	4745	4560	16	1380	100	2860	5	1	16366428	723	-18.42	1.73	12	1.56	-240.00	2562.00	12380	20240613	-64.30	3425	20231027	29.05	12380	-64.30	20240613	3950	11.90	20240308	12380	-64.30	20240613	3425	29.05	20231027	0.53	N	103840	100	16 억		751521	N	N	0	N	00	N
107	20240904	150641	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	-270	5	-5.84	1030589820	234639	133.93	4500	4510	4300	6000	3235	4620	4392.24	4.59	0	5671	4786	4702	4601	4517	4416	4745	4560	16	1380	100	2860	5	1	16366428	712	-18.12	1.70	12	1.43	-240.00	2562.00	12380	20240613	-64.86	3425	20231027	27.01	12380	-64.86	20240613	3950	10.13	20240308	12380	-64.86	20240613	3425	27.01	20231027	0.53	N	103840	100	16 억		751521	N	N	0	N	00	N
108	20240904	140644	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	-300	5	-6.49	938012335	213240	121.71	4500	4510	4315	6000	3235	4620	4398.86	4.59	0	-984	4786	4702	4601	4517	4416	4745	4560	16	1380	100	2860	5	1	16366428	707	-18.00	1.69	12	1.30	-240.00	2562.00	12380	20240613	-65.11	3425	20231027	26.13	12380	-65.11	20240613	3950	9.37	20240308	12380	-65.11	20240613	3425	26.13	20231027	0.53	N	103840	100	16 억		751521	N	N	0	N	00	N
109	20240904	130643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	-275	5	-5.95	814820365	184832	105.50	4500	4510	4340	6000	3235	4620	4408.44	4.59	0	-6404	4786	4702	4601	4517	4416	4745	4560	16	1380	100	2860	5	1	16366428	711	-18.10	1.70	12	1.13	-240.00	2562.00	12380	20240613	-64.90	3425	20231027	26.86	12380	-64.90	20240613	3950	10.00	20240308	12380	-64.90	20240613	3425	26.86	20231027	0.53	N	103840	100	16 억		751521	N	N	0	N	00	N
110	20240904	120641	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	-250	5	-5.41	738022450	167195	95.43	4500	4510	4365	6000	3235	4620	4414.14	4.59	0	-4100	4786	4702	4601	4517	4416	4745	4560	16	1380	100	2860	5	1	16366428	715	-18.21	1.71	12	1.02	-240.00	2562.00	12380	20240613	-64.70	3425	20231027	27.59	12380	-64.70	20240613	3950	10.63	20240308	12380	-64.70	20240613	3425	27.59	20231027	0.53	N	103840	100	16 억		751521	N	N	0	N	00	N
111	20240904	110638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	-210	5	-4.55	559420915	126455	72.18	4500	4510	4365	6000	3235	4620	4423.87	4.59	0	-12125	4786	4702	4601	4517	4416	4745	4560	16	1380	100	2860	5	1	16366428	722	-18.38	1.72	12	0.77	-240.00	2562.00	12380	20240613	-64.38	3425	20231027	28.76	12380	-64.38	20240613	3950	11.65	20240308	12380	-64.38	20240613	3425	28.76	20231027	0.53	N	103840	100	16 억		751521	N	N	0	N	00	N
112	20240904	100642	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	-210	5	-4.55	369342340	83234	47.51	4500	4510	4395	6000	3235	4620	4437.40	4.59	0	-21121	4786	4702	4601	4517	4416	4745	4560	16	1380	100	2860	5	1	16366428	722	-18.38	1.72	12	0.51	-240.00	2562.00	12380	20240613	-64.38	3425	20231027	28.76	12380	-64.38	20240613	3950	11.65	20240308	12380	-64.38	20240613	3425	28.76	20231027	0.53	N	103840	100	16 억		751521	N	N	0	N	00	N
113	20240904	090642	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4485	-135	5	-2.92	112752320	25210	14.39	4500	4510	4410	6000	3235	4620	4472.52	4.59	0	-2524	4786	4702	4601	4517	4416	4745	4560	16	1380	100	2860	5	1	16366428	734	-18.69	1.75	12	0.15	-240.00	2562.00	12380	20240613	-63.77	3425	20231027	30.95	12380	-63.77	20240613	3950	13.54	20240308	12380	-63.77	20240613	3425	30.95	20231027	0.53	N	103840	100	16 억		751521	N	N	0	N	00	N
114	20240903	160633	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	85	2	1.87	794660820	171987	116.89	4590	4685	4500	5890	3175	4535	4620.47	4.70	0	-17507	4738	4636	4568	4466	4398	4602	4432	16	1355	100	2810	5	1	16366428	756	-19.25	1.80	12	1.05	-240.00	2562.00	12380	20240613	-62.68	3425	20231027	34.89	12380	-62.68	20240613	3950	16.96	20240308	12380	-62.68	20240613	3425	34.89	20231027	0.50	N	103840	100	16 억		769516	N	N	0	N	00	N
115	20240903	150636	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4590	55	2	1.21	763781130	165294	112.34	4590	4685	4500	5890	3175	4535	4620.74	4.70	0	-17682	4738	4636	4568	4466	4398	4602	4432	16	1355	100	2810	5	1	16366428	751	-19.12	1.79	12	1.01	-240.00	2562.00	12380	20240613	-62.92	3425	20231027	34.01	12380	-62.92	20240613	3950	16.20	20240308	12380	-62.92	20240613	3425	34.01	20231027	0.50	N	103840	100	16 억		769516	N	N	0	N	00	N
116	20240903	140639	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	80	2	1.76	679411435	147046	99.94	4590	4685	4500	5890	3175	4535	4620.40	4.70	0	-8680	4738	4636	4568	4466	4398	4602	4432	16	1355	100	2810	5	1	16366428	755	-19.23	1.80	12	0.90	-240.00	2562.00	12380	20240613	-62.72	3425	20231027	34.74	12380	-62.72	20240613	3950	16.84	20240308	12380	-62.72	20240613	3425	34.74	20231027	0.50	N	103840	100	16 억		769516	N	N	0	N	00	N
117	20240903	130638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	100	2	2.21	594393950	128674	87.46	4590	4685	4500	5890	3175	4535	4619.38	4.70	0	-1189	4738	4636	4568	4466	4398	4602	4432	16	1355	100	2810	5	1	16366428	759	-19.31	1.81	12	0.79	-240.00	2562.00	12380	20240613	-62.56	3425	20231027	35.33	12380	-62.56	20240613	3950	17.34	20240308	12380	-62.56	20240613	3425	35.33	20231027	0.50	N	103840	100	16 억		769516	N	N	0	N	00	N
118	20240903	120629	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	140	2	3.09	471364690	102130	69.41	4590	4685	4500	5890	3175	4535	4615.34	4.70	0	9964	4738	4636	4568	4466	4398	4602	4432	16	1355	100	2810	5	1	16366428	765	-19.48	1.82	12	0.62	-240.00	2562.00	12380	20240613	-62.24	3425	20231027	36.50	12380	-62.24	20240613	3950	18.35	20240308	12380	-62.24	20240613	3425	36.50	20231027	0.50	N	103840	100	16 억		769516	N	N	0	N	00	N
119	20240903	110629	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	125	2	2.76	324285950	70577	47.97	4590	4665	4500	5890	3175	4535	4594.78	4.70	0	20858	4738	4636	4568	4466	4398	4602	4432	16	1355	100	2810	5	1	16366428	763	-19.42	1.82	12	0.43	-240.00	2562.00	12380	20240613	-62.36	3425	20231027	36.06	12380	-62.36	20240613	3950	17.97	20240308	12380	-62.36	20240613	3425	36.06	20231027	0.50	N	103840	100	16 억		769516	N	N	0	N	00	N
120	20240903	100630	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	65	2	1.43	140353605	30809	20.94	4590	4630	4500	5890	3175	4535	4555.60	4.70	0	8075	4738	4636	4568	4466	4398	4602	4432	16	1355	100	2810	5	1	16366428	753	-19.17	1.80	12	0.19	-240.00	2562.00	12380	20240613	-62.84	3425	20231027	34.31	12380	-62.84	20240613	3950	16.46	20240308	12380	-62.84	20240613	3425	34.31	20231027	0.50	N	103840	100	16 억		769516	N	N	0	N	00	N
121	20240903	090630	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4540	5	2	0.11	26954980	5932	4.03	4590	4590	4530	5890	3175	4535	4544.00	4.70	0	1754	4738	4636	4568	4466	4398	4602	4432	16	1355	100	2810	5	1	16366428	743	-18.92	1.77	12	0.04	-240.00	2562.00	12380	20240613	-63.33	3425	20231027	32.55	12380	-63.33	20240613	3950	14.94	20240308	12380	-63.33	20240613	3425	32.55	20231027	0.50	N	103840	100	16 억		769516	N	N	0	N	00	N
122	20240902	160625	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4535	-75	5	-1.63	670463835	146566	115.68	4615	4670	4500	5990	3230	4610	4574.54	4.85	0	-25044	4730	4670	4560	4500	4390	4700	4530	16	1380	100	2850	5	1	16366428	742	-18.90	1.77	12	0.90	-240.00	2562.00	12380	20240613	-63.37	3425	20231027	32.41	12380	-63.37	20240613	3950	14.81	20240308	12380	-63.37	20240613	3425	32.41	20231027	0.51	N	103840	100	16 억		793881	N	N	0	N	00	N
123	20240902	150635	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4535	-75	5	-1.63	643271335	140577	110.95	4615	4670	4500	5990	3230	4610	4575.94	4.85	0	-22679	4730	4670	4560	4500	4390	4700	4530	16	1380	100	2850	5	1	16366428	742	-18.90	1.77	12	0.86	-240.00	2562.00	12380	20240613	-63.37	3425	20231027	32.41	12380	-63.37	20240613	3950	14.81	20240308	12380	-63.37	20240613	3425	32.41	20231027	0.51	N	103840	100	16 억		793881	N	N	0	N	00	N
124	20240902	140633	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	5	2	0.11	542669495	118513	93.54	4615	4670	4500	5990	3230	4610	4578.99	4.85	0	-16610	4730	4670	4560	4500	4390	4700	4530	16	1380	100	2850	5	1	16366428	755	-19.23	1.80	12	0.72	-240.00	2562.00	12380	20240613	-62.72	3425	20231027	34.74	12380	-62.72	20240613	3950	16.84	20240308	12380	-62.72	20240613	3425	34.74	20231027	0.51	N	103840	100	16 억		793881	N	N	0	N	00	N
125	20240902	130629	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4550	-60	5	-1.30	265126910	58324	46.03	4615	4645	4500	5990	3230	4610	4545.76	4.85	0	-4318	4730	4670	4560	4500	4390	4700	4530	16	1380	100	2850	5	1	16366428	745	-18.96	1.78	12	0.36	-240.00	2562.00	12380	20240613	-63.25	3425	20231027	32.85	12380	-63.25	20240613	3950	15.19	20240308	12380	-63.25	20240613	3425	32.85	20231027	0.51	N	103840	100	16 억		793881	N	N	0	N	00	N
126	20240902	120633	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4530	-80	5	-1.74	221226960	48674	38.42	4615	4645	4500	5990	3230	4610	4545.07	4.85	0	-4780	4730	4670	4560	4500	4390	4700	4530	16	1380	100	2850	5	1	16366428	741	-18.88	1.77	12	0.30	-240.00	2562.00	12380	20240613	-63.41	3425	20231027	32.26	12380	-63.41	20240613	3950	14.68	20240308	12380	-63.41	20240613	3425	32.26	20231027	0.51	N	103840	100	16 억		793881	N	N	0	N	00	N
127	20240902	110626	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4520	-90	5	-1.95	203036790	44652	35.24	4615	4645	4500	5990	3230	4610	4547.09	4.85	0	-3073	4730	4670	4560	4500	4390	4700	4530	16	1380	100	2850	5	1	16366428	740	-18.83	1.76	12	0.27	-240.00	2562.00	12380	20240613	-63.49	3425	20231027	31.97	12380	-63.49	20240613	3950	14.43	20240308	12380	-63.49	20240613	3425	31.97	20231027	0.51	N	103840	100	16 억		793881	N	N	0	N	00	N
128	20240902	100626	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4535	-75	5	-1.63	176140470	38705	30.55	4615	4645	4500	5990	3230	4610	4550.85	4.85	0	-1649	4730	4670	4560	4500	4390	4700	4530	16	1380	100	2850	5	1	16366428	742	-18.90	1.77	12	0.24	-240.00	2562.00	12380	20240613	-63.37	3425	20231027	32.41	12380	-63.37	20240613	3950	14.81	20240308	12380	-63.37	20240613	3425	32.41	20231027	0.51	N	103840	100	16 억		793881	N	N	0	N	00	N
129	20240902	090622	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4610	0	3	0.00	36737605	7962	6.28	4615	4645	4600	5990	3230	4610	4614.12	4.85	0	-3722	4730	4670	4560	4500	4390	4700	4530	16	1380	100	2850	5	1	16366428	754	-19.21	1.80	12	0.05	-240.00	2562.00	12380	20240613	-62.76	3425	20231027	34.60	12380	-62.76	20240613	3950	16.71	20240308	12380	-62.76	20240613	3425	34.60	20231027	0.51	N	103840	100	16 억		793881	N	N	0	N	00	N