KissMeData/270870/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	161106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9990	-150	5	-1.48	358701360	36081	86.75	10120	10130	9830	13180	7100	10140	9941.18	2.03	0	1699	10586	10362	10206	9982	9826	10285	9905	46	3040	500	6890	10	1	9200224	919	19.94	0.88	12	0.39	501.00	11390.00	12660	20240822	-21.09	5480	20231024	82.30	12660	-21.09	20240822	6770	47.56	20240118	12660	-21.09	20240822	5480	82.30	20231024	3.12	N	270870	500	46 억		187102	N	N	0	N	00	N
3	20240930	151121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10050	-90	5	-0.89	323655550	32571	78.31	10120	10130	9830	13180	7100	10140	9936.92	2.03	0	2994	10586	10362	10206	9982	9826	10285	9905	46	3040	500	6890	10	1	9200224	925	20.06	0.88	12	0.35	501.00	11390.00	12660	20240822	-20.62	5480	20231024	83.39	12660	-20.62	20240822	6770	48.45	20240118	12660	-20.62	20240822	5480	83.39	20231024	3.12	N	270870	500	46 억		187102	N	N	0	N	00	N
4	20240930	141121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9980	-160	5	-1.58	281070910	28320	68.09	10120	10120	9830	13180	7100	10140	9924.82	2.03	0	3886	10586	10362	10206	9982	9826	10285	9905	46	3040	500	6890	10	1	9200224	918	19.92	0.88	12	0.31	501.00	11390.00	12660	20240822	-21.17	5480	20231024	82.12	12660	-21.17	20240822	6770	47.42	20240118	12660	-21.17	20240822	5480	82.12	20231024	3.12	N	270870	500	46 억		187102	N	N	0	N	00	N
5	20240930	131115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10010	-130	5	-1.28	268483960	27056	65.05	10120	10120	9830	13180	7100	10140	9923.27	2.03	0	3602	10586	10362	10206	9982	9826	10285	9905	46	3040	500	6890	10	1	9200224	921	19.98	0.88	12	0.29	501.00	11390.00	12660	20240822	-20.93	5480	20231024	82.66	12660	-20.93	20240822	6770	47.86	20240118	12660	-20.93	20240822	5480	82.66	20231024	3.12	N	270870	500	46 억		187102	N	N	0	N	00	N
6	20240930	121112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9990	-150	5	-1.48	262928350	26501	63.72	10120	10120	9830	13180	7100	10140	9921.45	2.03	0	3542	10586	10362	10206	9982	9826	10285	9905	46	3040	500	6890	10	1	9200224	919	19.94	0.88	12	0.29	501.00	11390.00	12660	20240822	-21.09	5480	20231024	82.30	12660	-21.09	20240822	6770	47.56	20240118	12660	-21.09	20240822	5480	82.30	20231024	3.12	N	270870	500	46 억		187102	N	N	0	N	00	N
7	20240930	111109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9840	-300	5	-2.96	222419570	22417	53.90	10120	10120	9830	13180	7100	10140	9921.92	2.03	0	3156	10586	10362	10206	9982	9826	10285	9905	46	3040	500	6890	10	1	9200224	905	19.64	0.86	12	0.24	501.00	11390.00	12660	20240822	-22.27	5480	20231024	79.56	12660	-22.27	20240822	6770	45.35	20240118	12660	-22.27	20240822	5480	79.56	20231024	3.12	N	270870	500	46 억		187102	N	N	0	N	00	N
8	20240930	101107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9920	-220	5	-2.17	136905840	13761	33.09	10120	10120	9830	13180	7100	10140	9948.83	2.03	0	3897	10586	10362	10206	9982	9826	10285	9905	46	3040	500	6890	10	1	9200224	913	19.80	0.87	12	0.15	501.00	11390.00	12660	20240822	-21.64	5480	20231024	81.02	12660	-21.64	20240822	6770	46.53	20240118	12660	-21.64	20240822	5480	81.02	20231024	3.12	N	270870	500	46 억		187102	N	N	0	N	00	N
9	20240930	091022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10000	-140	5	-1.38	25932210	2583	6.21	10120	10120	9960	13180	7100	10140	10039.57	2.03	0	-97	10586	10362	10206	9982	9826	10285	9905	46	3040	500	6890	10	1	9200224	920	19.96	0.88	12	0.03	501.00	11390.00	12660	20240822	-21.01	5480	20231024	82.48	12660	-21.01	20240822	6770	47.71	20240118	12660	-21.01	20240822	5480	82.48	20231024	3.12	N	270870	500	46 억		187102	N	N	0	N	00	N
10	20240927	161116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10140	-230	5	-2.22	385579730	37815	100.94	10370	10430	10050	13480	7260	10370	10196.51	2.03	0	414	10563	10466	10273	10176	9983	10515	10225	46	3110	500	7050	10	1	9200224	933	20.24	0.89	12	0.41	501.00	11390.00	12660	20240822	-19.91	5480	20231024	85.04	12660	-19.91	20240822	6770	49.78	20240118	12660	-19.91	20240822	5480	85.04	20231024	3.13	N	270870	500	46 억		186683	N	N	0	N	00	N
11	20240927	151119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10200	-170	5	-1.64	371923130	36470	97.35	10370	10430	10050	13480	7260	10370	10198.06	2.03	0	322	10563	10466	10273	10176	9983	10515	10225	46	3110	500	7050	10	1	9200224	938	20.36	0.90	12	0.40	501.00	11390.00	12660	20240822	-19.43	5480	20231024	86.13	12660	-19.43	20240822	6770	50.66	20240118	12660	-19.43	20240822	5480	86.13	20231024	3.13	N	270870	500	46 억		186683	N	N	0	N	00	N
12	20240927	141128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10190	-180	5	-1.74	311405750	30482	81.37	10370	10430	10050	13480	7260	10370	10216.05	2.03	0	5	10563	10466	10273	10176	9983	10515	10225	46	3110	500	7050	10	1	9200224	938	20.34	0.89	12	0.33	501.00	11390.00	12660	20240822	-19.51	5480	20231024	85.95	12660	-19.51	20240822	6770	50.52	20240118	12660	-19.51	20240822	5480	85.95	20231024	3.13	N	270870	500	46 억		186683	N	N	0	N	00	N
13	20240927	131114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10170	-200	5	-1.93	216374690	21078	56.27	10370	10430	10100	13480	7260	10370	10265.43	2.03	0	1165	10563	10466	10273	10176	9983	10515	10225	46	3110	500	7050	10	1	9200224	936	20.30	0.89	12	0.23	501.00	11390.00	12660	20240822	-19.67	5480	20231024	85.58	12660	-19.67	20240822	6770	50.22	20240118	12660	-19.67	20240822	5480	85.58	20231024	3.13	N	270870	500	46 억		186683	N	N	0	N	00	N
14	20240927	121112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10180	-190	5	-1.83	177117370	17216	45.96	10370	10430	10100	13480	7260	10370	10287.95	2.03	0	1516	10563	10466	10273	10176	9983	10515	10225	46	3110	500	7050	10	1	9200224	937	20.32	0.89	12	0.19	501.00	11390.00	12660	20240822	-19.59	5480	20231024	85.77	12660	-19.59	20240822	6770	50.37	20240118	12660	-19.59	20240822	5480	85.77	20231024	3.13	N	270870	500	46 억		186683	N	N	0	N	00	N
15	20240927	111117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10250	-120	5	-1.16	145999500	14163	37.81	10370	10430	10100	13480	7260	10370	10308.52	2.03	0	2166	10563	10466	10273	10176	9983	10515	10225	46	3110	500	7050	10	1	9200224	943	20.46	0.90	12	0.15	501.00	11390.00	12660	20240822	-19.04	5480	20231024	87.04	12660	-19.04	20240822	6770	51.40	20240118	12660	-19.04	20240822	5480	87.04	20231024	3.13	N	270870	500	46 억		186683	N	N	0	N	00	N
16	20240927	101114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10330	-40	5	-0.39	73126270	7049	18.82	10370	10430	10260	13480	7260	10370	10373.99	2.03	0	1057	10563	10466	10273	10176	9983	10515	10225	46	3110	500	7050	10	1	9200224	950	20.62	0.91	12	0.08	501.00	11390.00	12660	20240822	-18.40	5480	20231024	88.50	12660	-18.40	20240822	6770	52.58	20240118	12660	-18.40	20240822	5480	88.50	20231024	3.13	N	270870	500	46 억		186683	N	N	0	N	00	N
17	20240927	091118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10380	10	2	0.10	32773920	3163	8.44	10370	10420	10260	13480	7260	10370	10361.66	2.03	0	524	10563	10466	10273	10176	9983	10515	10225	46	3110	500	7050	10	1	9200224	955	20.72	0.91	12	0.03	501.00	11390.00	12660	20240822	-18.01	5480	20231024	89.42	12660	-18.01	20240822	6770	53.32	20240118	12660	-18.01	20240822	5480	89.42	20231024	3.13	N	270870	500	46 억		186683	N	N	0	N	00	N
18	20240926	161056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10370	190	2	1.87	383629790	37361	67.92	10080	10370	10080	13230	7130	10180	10267.64	1.94	0	8408	10646	10412	10296	10062	9946	10355	10005	46	3050	500	6920	10	1	9200224	954	20.70	0.91	12	0.41	501.00	11390.00	12660	20240822	-18.09	5480	20231024	89.23	12660	-18.09	20240822	6770	53.18	20240118	12660	-18.09	20240822	5480	89.23	20231024	3.20	N	270870	500	46 억		178265	N	N	0	N	00	N
19	20240926	151102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10310	130	2	1.28	330514150	32227	58.59	10080	10340	10080	13230	7130	10180	10255.81	1.94	0	9335	10646	10412	10296	10062	9946	10355	10005	46	3050	500	6920	10	1	9200224	949	20.58	0.91	12	0.35	501.00	11390.00	12660	20240822	-18.56	5480	20231024	88.14	12660	-18.56	20240822	6770	52.29	20240118	12660	-18.56	20240822	5480	88.14	20231024	3.20	N	270870	500	46 억		178265	N	N	0	N	00	N
20	20240926	141109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10310	130	2	1.28	271933380	26543	48.25	10080	10340	10080	13230	7130	10180	10245.01	1.94	0	6734	10646	10412	10296	10062	9946	10355	10005	46	3050	500	6920	10	1	9200224	949	20.58	0.91	12	0.29	501.00	11390.00	12660	20240822	-18.56	5480	20231024	88.14	12660	-18.56	20240822	6770	52.29	20240118	12660	-18.56	20240822	5480	88.14	20231024	3.20	N	270870	500	46 억		178265	N	N	0	N	00	N
21	20240926	131108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10290	110	2	1.08	235831280	23041	41.89	10080	10330	10080	13230	7130	10180	10235.29	1.94	0	4372	10646	10412	10296	10062	9946	10355	10005	46	3050	500	6920	10	1	9200224	947	20.54	0.90	12	0.25	501.00	11390.00	12660	20240822	-18.72	5480	20231024	87.77	12660	-18.72	20240822	6770	51.99	20240118	12660	-18.72	20240822	5480	87.77	20231024	3.20	N	270870	500	46 억		178265	N	N	0	N	00	N
22	20240926	121109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10270	90	2	0.88	222412980	21737	39.52	10080	10330	10080	13230	7130	10180	10232.00	1.94	0	3563	10646	10412	10296	10062	9946	10355	10005	46	3050	500	6920	10	1	9200224	945	20.50	0.90	12	0.24	501.00	11390.00	12660	20240822	-18.88	5480	20231024	87.41	12660	-18.88	20240822	6770	51.70	20240118	12660	-18.88	20240822	5480	87.41	20231024	3.20	N	270870	500	46 억		178265	N	N	0	N	00	N
23	20240926	111107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10250	70	2	0.69	194083110	18971	34.49	10080	10330	10080	13230	7130	10180	10230.52	1.94	0	2719	10646	10412	10296	10062	9946	10355	10005	46	3050	500	6920	10	1	9200224	943	20.46	0.90	12	0.21	501.00	11390.00	12660	20240822	-19.04	5480	20231024	87.04	12660	-19.04	20240822	6770	51.40	20240118	12660	-19.04	20240822	5480	87.04	20231024	3.20	N	270870	500	46 억		178265	N	N	0	N	00	N
24	20240926	101111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10250	70	2	0.69	173087300	16924	30.77	10080	10330	10080	13230	7130	10180	10227.33	1.94	0	2800	10646	10412	10296	10062	9946	10355	10005	46	3050	500	6920	10	1	9200224	943	20.46	0.90	12	0.18	501.00	11390.00	12660	20240822	-19.04	5480	20231024	87.04	12660	-19.04	20240822	6770	51.40	20240118	12660	-19.04	20240822	5480	87.04	20231024	3.20	N	270870	500	46 억		178265	N	N	0	N	00	N
25	20240926	091107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10250	70	2	0.69	74306530	7327	13.32	10080	10260	10080	13230	7130	10180	10141.47	1.94	0	3898	10646	10412	10296	10062	9946	10355	10005	46	3050	500	6920	10	1	9200224	943	20.46	0.90	12	0.08	501.00	11390.00	12660	20240822	-19.04	5480	20231024	87.04	12660	-19.04	20240822	6770	51.40	20240118	12660	-19.04	20240822	5480	87.04	20231024	3.20	N	270870	500	46 억		178265	N	N	0	N	00	N
26	20240925	161053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10180	-150	5	-1.45	531714260	51444	97.73	10220	10530	10180	13420	7240	10330	10337.19	1.90	0	3557	10876	10602	10396	10122	9916	10500	10020	46	3090	500	7020	10	1	9200224	937	20.32	0.89	12	0.56	501.00	11390.00	12660	20240822	-19.59	5480	20231024	85.77	12660	-19.59	20240822	6770	50.37	20240118	12660	-19.59	20240822	5480	85.77	20231024	3.18	N	270870	500	46 억		174696	N	N	0	N	00	N
27	20240925	151104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10180	-150	5	-1.45	487111360	47067	89.42	10220	10530	10180	13420	7240	10330	10349.32	1.90	0	2305	10876	10602	10396	10122	9916	10500	10020	46	3090	500	7020	10	1	9200224	937	20.32	0.89	12	0.51	501.00	11390.00	12660	20240822	-19.59	5480	20231024	85.77	12660	-19.59	20240822	6770	50.37	20240118	12660	-19.59	20240822	5480	85.77	20231024	3.18	N	270870	500	46 억		174696	N	N	0	N	00	N
28	20240925	141105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10320	-10	5	-0.10	384881650	37099	70.48	10220	10530	10220	13420	7240	10330	10374.45	1.90	0	3804	10876	10602	10396	10122	9916	10500	10020	46	3090	500	7020	10	1	9200224	949	20.60	0.91	12	0.40	501.00	11390.00	12660	20240822	-18.48	5480	20231024	88.32	12660	-18.48	20240822	6770	52.44	20240118	12660	-18.48	20240822	5480	88.32	20231024	3.18	N	270870	500	46 억		174696	N	N	0	N	00	N
29	20240925	131057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10300	-30	5	-0.29	350313120	33753	64.12	10220	10530	10220	13420	7240	10330	10378.73	1.90	0	3282	10876	10602	10396	10122	9916	10500	10020	46	3090	500	7020	10	1	9200224	948	20.56	0.90	12	0.37	501.00	11390.00	12660	20240822	-18.64	5480	20231024	87.96	12660	-18.64	20240822	6770	52.14	20240118	12660	-18.64	20240822	5480	87.96	20231024	3.18	N	270870	500	46 억		174696	N	N	0	N	00	N
30	20240925	121104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10330	0	3	0.00	307131970	29563	56.16	10220	10530	10220	13420	7240	10330	10389.07	1.90	0	3471	10876	10602	10396	10122	9916	10500	10020	46	3090	500	7020	10	1	9200224	950	20.62	0.91	12	0.32	501.00	11390.00	12660	20240822	-18.40	5480	20231024	88.50	12660	-18.40	20240822	6770	52.58	20240118	12660	-18.40	20240822	5480	88.50	20231024	3.18	N	270870	500	46 억		174696	N	N	0	N	00	N
31	20240925	111101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10340	10	2	0.10	268192350	25793	49.00	10220	10530	10220	13420	7240	10330	10397.87	1.90	0	4870	10876	10602	10396	10122	9916	10500	10020	46	3090	500	7020	10	1	9200224	951	20.64	0.91	12	0.28	501.00	11390.00	12660	20240822	-18.33	5480	20231024	88.69	12660	-18.33	20240822	6770	52.73	20240118	12660	-18.33	20240822	5480	88.69	20231024	3.18	N	270870	500	46 억		174696	N	N	0	N	00	N
32	20240925	101058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10410	80	2	0.77	203535930	19542	37.13	10220	10530	10220	13420	7240	10330	10415.31	1.90	0	5255	10876	10602	10396	10122	9916	10500	10020	46	3090	500	7020	10	1	9200224	958	20.78	0.91	12	0.21	501.00	11390.00	12660	20240822	-17.77	5480	20231024	89.96	12660	-17.77	20240822	6770	53.77	20240118	12660	-17.77	20240822	5480	89.96	20231024	3.18	N	270870	500	46 억		174696	N	N	0	N	00	N
33	20240925	091109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10510	180	2	1.74	92863310	8942	16.99	10220	10510	10220	13420	7240	10330	10385.07	1.90	0	3543	10876	10602	10396	10122	9916	10500	10020	46	3090	500	7020	10	1	9200224	967	20.98	0.92	12	0.10	501.00	11390.00	12660	20240822	-16.98	5480	20231024	91.79	12660	-16.98	20240822	6770	55.24	20240118	12660	-16.98	20240822	5480	91.79	20231024	3.18	N	270870	500	46 억		174696	N	N	0	N	00	N
34	20240924	161054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10330	-290	5	-2.73	529046200	51158	120.44	10530	10670	10190	13800	7440	10620	10341.43	1.87	0	2475	11086	10852	10656	10422	10226	10755	10325	46	3180	500	7220	10	1	9200224	950	20.62	0.91	12	0.56	501.00	11390.00	12660	20240822	-18.40	5480	20231024	88.50	12660	-18.40	20240822	6770	52.58	20240118	12660	-18.40	20240822	5480	88.50	20231024	3.05	N	270870	500	46 억		171944	N	N	0	N	00	N
35	20240924	151057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10310	-310	5	-2.92	493104950	47679	112.25	10530	10670	10190	13800	7440	10620	10342.18	1.87	0	2161	11086	10852	10656	10422	10226	10755	10325	46	3180	500	7220	10	1	9200224	949	20.58	0.91	12	0.52	501.00	11390.00	12660	20240822	-18.56	5480	20231024	88.14	12660	-18.56	20240822	6770	52.29	20240118	12660	-18.56	20240822	5480	88.14	20231024	3.05	N	270870	500	46 억		171944	N	N	0	N	00	N
36	20240924	141046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10450	-170	5	-1.60	446695980	43192	101.68	10530	10670	10190	13800	7440	10620	10342.10	1.87	0	2733	11086	10852	10656	10422	10226	10755	10325	46	3180	500	7220	10	1	9200224	961	20.86	0.92	12	0.47	501.00	11390.00	12660	20240822	-17.46	5480	20231024	90.69	12660	-17.46	20240822	6770	54.36	20240118	12660	-17.46	20240822	5480	90.69	20231024	3.05	N	270870	500	46 억		171944	N	N	0	N	00	N
37	20240924	131056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10210	-410	5	-3.86	334695860	32292	76.02	10530	10670	10210	13800	7440	10620	10364.67	1.87	0	-2096	11086	10852	10656	10422	10226	10755	10325	46	3180	500	7220	10	1	9200224	939	20.38	0.90	12	0.35	501.00	11390.00	12660	20240822	-19.35	5480	20231024	86.31	12660	-19.35	20240822	6770	50.81	20240118	12660	-19.35	20240822	5480	86.31	20231024	3.05	N	270870	500	46 억		171944	N	N	0	N	00	N
38	20240924	121049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10280	-340	5	-3.20	276225050	26589	62.60	10530	10670	10230	13800	7440	10620	10388.70	1.87	0	-1329	11086	10852	10656	10422	10226	10755	10325	46	3180	500	7220	10	1	9200224	946	20.52	0.90	12	0.29	501.00	11390.00	12660	20240822	-18.80	5480	20231024	87.59	12660	-18.80	20240822	6770	51.85	20240118	12660	-18.80	20240822	5480	87.59	20231024	3.05	N	270870	500	46 억		171944	N	N	0	N	00	N
39	20240924	111057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10370	-250	5	-2.35	227031920	21809	51.34	10530	10670	10310	13800	7440	10620	10410.01	1.87	0	338	11086	10852	10656	10422	10226	10755	10325	46	3180	500	7220	10	1	9200224	954	20.70	0.91	12	0.24	501.00	11390.00	12660	20240822	-18.09	5480	20231024	89.23	12660	-18.09	20240822	6770	53.18	20240118	12660	-18.09	20240822	5480	89.23	20231024	3.05	N	270870	500	46 억		171944	N	N	0	N	00	N
40	20240924	101056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10430	-190	5	-1.79	139058610	13321	31.36	10530	10670	10310	13800	7440	10620	10439.05	1.87	0	-757	11086	10852	10656	10422	10226	10755	10325	46	3180	500	7220	10	1	9200224	960	20.82	0.92	12	0.14	501.00	11390.00	12660	20240822	-17.61	5480	20231024	90.33	12660	-17.61	20240822	6770	54.06	20240118	12660	-17.61	20240822	5480	90.33	20231024	3.05	N	270870	500	46 억		171944	N	N	0	N	00	N
41	20240924	091059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10530	-90	5	-0.85	57598390	5502	12.95	10530	10670	10310	13800	7440	10620	10468.63	1.87	0	-390	11086	10852	10656	10422	10226	10755	10325	46	3180	500	7220	10	1	9200224	969	21.02	0.92	12	0.06	501.00	11390.00	12660	20240822	-16.82	5480	20231024	92.15	12660	-16.82	20240822	6770	55.54	20240118	12660	-16.82	20240822	5480	92.15	20231024	3.05	N	270870	500	46 억		171944	N	N	0	N	00	N
42	20240923	161051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10620	-240	5	-2.21	436156430	40900	34.24	10890	10890	10460	14110	7610	10860	10666.05	1.89	0	-1886	11666	11262	11026	10622	10386	11145	10505	46	3250	500	7380	10	1	9200224	977	21.20	0.93	12	0.44	501.00	11390.00	12660	20240822	-16.11	5480	20231024	93.80	12660	-16.11	20240822	6770	56.87	20240118	12660	-16.11	20240822	5480	93.80	20231024	3.04	N	270870	500	46 억		173840	N	N	0	N	00	N
43	20240923	151054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10540	-320	5	-2.95	381838120	35763	29.94	10890	10890	10460	14110	7610	10860	10676.79	1.89	0	-314	11666	11262	11026	10622	10386	11145	10505	46	3250	500	7380	10	1	9200224	970	21.04	0.93	12	0.39	501.00	11390.00	12660	20240822	-16.75	5480	20231024	92.34	12660	-16.75	20240822	6770	55.69	20240118	12660	-16.75	20240822	5480	92.34	20231024	3.04	N	270870	500	46 억		173840	N	N	0	N	00	N
44	20240923	141100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10760	-100	5	-0.92	239269260	22300	18.67	10890	10890	10600	14110	7610	10860	10729.43	1.89	0	830	11666	11262	11026	10622	10386	11145	10505	46	3250	500	7380	10	1	9200224	990	21.48	0.94	12	0.24	501.00	11390.00	12660	20240822	-15.01	5480	20231024	96.35	12660	-15.01	20240822	6770	58.94	20240118	12660	-15.01	20240822	5480	96.35	20231024	3.04	N	270870	500	46 억		173840	N	N	0	N	00	N
45	20240923	131056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10730	-130	5	-1.20	209199120	19505	16.33	10890	10890	10600	14110	7610	10860	10725.25	1.89	0	851	11666	11262	11026	10622	10386	11145	10505	46	3250	500	7380	10	1	9200224	987	21.42	0.94	12	0.21	501.00	11390.00	12660	20240822	-15.24	5480	20231024	95.80	12660	-15.24	20240822	6770	58.49	20240118	12660	-15.24	20240822	5480	95.80	20231024	3.04	N	270870	500	46 억		173840	N	N	0	N	00	N
46	20240923	121057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10760	-100	5	-0.92	175397570	16357	13.69	10890	10890	10600	14110	7610	10860	10722.90	1.89	0	199	11666	11262	11026	10622	10386	11145	10505	46	3250	500	7380	10	1	9200224	990	21.48	0.94	12	0.18	501.00	11390.00	12660	20240822	-15.01	5480	20231024	96.35	12660	-15.01	20240822	6770	58.94	20240118	12660	-15.01	20240822	5480	96.35	20231024	3.04	N	270870	500	46 억		173840	N	N	0	N	00	N
47	20240923	111056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10710	-150	5	-1.38	153080080	14275	11.95	10890	10890	10600	14110	7610	10860	10723.43	1.89	0	1128	11666	11262	11026	10622	10386	11145	10505	46	3250	500	7380	10	1	9200224	985	21.38	0.94	12	0.16	501.00	11390.00	12660	20240822	-15.40	5480	20231024	95.44	12660	-15.40	20240822	6770	58.20	20240118	12660	-15.40	20240822	5480	95.44	20231024	3.04	N	270870	500	46 억		173840	N	N	0	N	00	N
48	20240923	101054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10760	-100	5	-0.92	118485780	11044	9.25	10890	10890	10600	14110	7610	10860	10728.25	1.89	0	589	11666	11262	11026	10622	10386	11145	10505	46	3250	500	7380	10	1	9200224	990	21.48	0.94	12	0.12	501.00	11390.00	12660	20240822	-15.01	5480	20231024	96.35	12660	-15.01	20240822	6770	58.94	20240118	12660	-15.01	20240822	5480	96.35	20231024	3.04	N	270870	500	46 억		173840	N	N	0	N	00	N
49	20240923	091055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10720	-140	5	-1.29	24949420	2309	1.93	10890	10890	10710	14110	7610	10860	10804.74	1.89	0	-441	11666	11262	11026	10622	10386	11145	10505	46	3250	500	7380	10	1	9200224	986	21.40	0.94	12	0.03	501.00	11390.00	12660	20240822	-15.32	5480	20231024	95.62	12660	-15.32	20240822	6770	58.35	20240118	12660	-15.32	20240822	5480	95.62	20231024	3.04	N	270870	500	46 억		173840	N	N	0	N	00	N
50	20240913	161000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10960	80	2	0.74	694220410	63898	55.68	10880	11080	10620	14140	7620	10880	10864.41	2.18	0	-6476	11506	11192	10656	10342	9806	11350	10500	46	3260	500	7390	10	1	9200224	1008	21.88	0.96	12	0.69	501.00	11390.00	12660	20240822	-13.43	5480	20231024	100.00	12660	-13.43	20240822	6770	61.89	20240118	12660	-13.43	20240822	5480	100.00	20231024	3.00	N	270870	500	46 억		200593	N	N	0	N	00	N
51	20240913	151010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10890	10	2	0.09	634516200	58442	50.93	10880	11080	10620	14140	7620	10880	10857.19	2.18	0	-5509	11506	11192	10656	10342	9806	11350	10500	46	3260	500	7390	10	1	9200224	1002	21.74	0.96	12	0.64	501.00	11390.00	12660	20240822	-13.98	5480	20231024	98.72	12660	-13.98	20240822	6770	60.86	20240118	12660	-13.98	20240822	5480	98.72	20231024	3.00	N	270870	500	46 억		200593	N	N	0	N	00	N
52	20240913	141012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10960	80	2	0.74	524152440	48308	42.10	10880	11080	10620	14140	7620	10880	10850.21	2.18	0	-3586	11506	11192	10656	10342	9806	11350	10500	46	3260	500	7390	10	1	9200224	1008	21.88	0.96	12	0.53	501.00	11390.00	12660	20240822	-13.43	5480	20231024	100.00	12660	-13.43	20240822	6770	61.89	20240118	12660	-13.43	20240822	5480	100.00	20231024	3.00	N	270870	500	46 억		200593	N	N	0	N	00	N
53	20240913	131006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10840	-40	5	-0.37	450722860	41573	36.23	10880	11080	10620	14140	7620	10880	10841.71	2.18	0	-2228	11506	11192	10656	10342	9806	11350	10500	46	3260	500	7390	10	1	9200224	997	21.64	0.95	12	0.45	501.00	11390.00	12660	20240822	-14.38	5480	20231024	97.81	12660	-14.38	20240822	6770	60.12	20240118	12660	-14.38	20240822	5480	97.81	20231024	3.00	N	270870	500	46 억		200593	N	N	0	N	00	N
54	20240913	121007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10820	-60	5	-0.55	377267920	34772	30.30	10880	11080	10620	14140	7620	10880	10849.75	2.18	0	-3012	11506	11192	10656	10342	9806	11350	10500	46	3260	500	7390	10	1	9200224	995	21.60	0.95	12	0.38	501.00	11390.00	12660	20240822	-14.53	5480	20231024	97.45	12660	-14.53	20240822	6770	59.82	20240118	12660	-14.53	20240822	5480	97.45	20231024	3.00	N	270870	500	46 억		200593	N	N	0	N	00	N
55	20240913	111010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10990	110	2	1.01	309350770	28535	24.87	10880	11080	10620	14140	7620	10880	10841.09	2.18	0	-308	11506	11192	10656	10342	9806	11350	10500	46	3260	500	7390	10	1	9200224	1011	21.94	0.96	12	0.31	501.00	11390.00	12660	20240822	-13.19	5480	20231024	100.55	12660	-13.19	20240822	6770	62.33	20240118	12660	-13.19	20240822	5480	100.55	20231024	3.00	N	270870	500	46 억		200593	N	N	0	N	00	N
56	20240913	101012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10860	-20	5	-0.18	234484710	21659	18.87	10880	11080	10620	14140	7620	10880	10826.18	2.18	0	342	11506	11192	10656	10342	9806	11350	10500	46	3260	500	7390	10	1	9200224	999	21.68	0.95	12	0.24	501.00	11390.00	12660	20240822	-14.22	5480	20231024	98.18	12660	-14.22	20240822	6770	60.41	20240118	12660	-14.22	20240822	5480	98.18	20231024	3.00	N	270870	500	46 억		200593	N	N	0	N	00	N
57	20240913	091014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10770	-110	5	-1.01	41196570	3786	3.30	10880	11080	10750	14140	7620	10880	10881.30	2.18	0	-2338	11506	11192	10656	10342	9806	11350	10500	46	3260	500	7390	10	1	9200224	991	21.50	0.95	12	0.04	501.00	11390.00	12660	20240822	-14.93	5480	20231024	96.53	12660	-14.93	20240822	6770	59.08	20240118	12660	-14.93	20240822	5480	96.53	20231024	3.00	N	270870	500	46 억		200593	N	N	0	N	00	N
58	20240912	160951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10880	850	2	8.47	1214746420	114490	70.68	10120	10970	10120	13030	7030	10030	10609.38	1.92	0	24342	11070	10550	10230	9710	9390	10390	9550	46	3000	500	6820	10	1	9200224	1001	21.72	0.96	12	1.24	501.00	11390.00	12660	20240822	-14.06	5480	20231024	98.54	12660	-14.06	20240822	6770	60.71	20240118	12660	-14.06	20240822	5480	98.54	20231024	2.86	N	270870	500	46 억		176379	N	N	0	N	00	N
59	20240912	151005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10950	920	2	9.17	1130407240	106769	65.91	10120	10970	10120	13030	7030	10030	10587.42	1.92	0	23389	11070	10550	10230	9710	9390	10390	9550	46	3000	500	6820	10	1	9200224	1007	21.86	0.96	12	1.16	501.00	11390.00	12660	20240822	-13.51	5480	20231024	99.82	12660	-13.51	20240822	6770	61.74	20240118	12660	-13.51	20240822	5480	99.82	20231024	2.86	N	270870	500	46 억		176379	N	N	0	N	00	N
60	20240912	141009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10520	490	2	4.89	718283000	68568	42.33	10120	10650	10120	13030	7030	10030	10475.49	1.92	0	21445	11070	10550	10230	9710	9390	10390	9550	46	3000	500	6820	10	1	9200224	968	21.00	0.92	12	0.75	501.00	11390.00	12660	20240822	-16.90	5480	20231024	91.97	12660	-16.90	20240822	6770	55.39	20240118	12660	-16.90	20240822	5480	91.97	20231024	2.86	N	270870	500	46 억		176379	N	N	0	N	00	N
61	20240912	131001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10520	490	2	4.89	666897890	63653	39.30	10120	10650	10120	13030	7030	10030	10477.09	1.92	0	20359	11070	10550	10230	9710	9390	10390	9550	46	3000	500	6820	10	1	9200224	968	21.00	0.92	12	0.69	501.00	11390.00	12660	20240822	-16.90	5480	20231024	91.97	12660	-16.90	20240822	6770	55.39	20240118	12660	-16.90	20240822	5480	91.97	20231024	2.86	N	270870	500	46 억		176379	N	N	0	N	00	N
62	20240912	120959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10430	400	2	3.99	619491880	59128	36.50	10120	10650	10120	13030	7030	10030	10477.14	1.92	0	20516	11070	10550	10230	9710	9390	10390	9550	46	3000	500	6820	10	1	9200224	960	20.82	0.92	12	0.64	501.00	11390.00	12660	20240822	-17.61	5480	20231024	90.33	12660	-17.61	20240822	6770	54.06	20240118	12660	-17.61	20240822	5480	90.33	20231024	2.86	N	270870	500	46 억		176379	N	N	0	N	00	N
63	20240912	111000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10440	410	2	4.09	594834790	56762	35.04	10120	10650	10120	13030	7030	10030	10479.46	1.92	0	21193	11070	10550	10230	9710	9390	10390	9550	46	3000	500	6820	10	1	9200224	961	20.84	0.92	12	0.62	501.00	11390.00	12660	20240822	-17.54	5480	20231024	90.51	12660	-17.54	20240822	6770	54.21	20240118	12660	-17.54	20240822	5480	90.51	20231024	2.86	N	270870	500	46 억		176379	N	N	0	N	00	N
64	20240912	101002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10500	470	2	4.69	512963390	48924	30.20	10120	10650	10120	13030	7030	10030	10484.91	1.92	0	22210	11070	10550	10230	9710	9390	10390	9550	46	3000	500	6820	10	1	9200224	966	20.96	0.92	12	0.53	501.00	11390.00	12660	20240822	-17.06	5480	20231024	91.61	12660	-17.06	20240822	6770	55.10	20240118	12660	-17.06	20240822	5480	91.61	20231024	2.86	N	270870	500	46 억		176379	N	N	0	N	00	N
65	20240912	091001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10470	440	2	4.39	248891710	23885	14.75	10120	10620	10120	13030	7030	10030	10420.44	1.92	0	9894	11070	10550	10230	9710	9390	10390	9550	46	3000	500	6820	10	1	9200224	963	20.90	0.92	12	0.26	501.00	11390.00	12660	20240822	-17.30	5480	20231024	91.06	12660	-17.30	20240822	6770	54.65	20240118	12660	-17.30	20240822	5480	91.06	20231024	2.86	N	270870	500	46 억		176379	N	N	0	N	00	N
66	20240911	160940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10030	-580	5	-5.47	1587844800	154212	127.86	10510	10750	9910	13790	7430	10610	10296.51	2.15	0	-20825	11530	11070	10810	10350	10090	10940	10220	46	3180	500	7210	10	1	9200224	923	20.02	0.88	12	1.68	501.00	11390.00	12660	20240822	-20.77	5480	20231024	83.03	12660	-20.77	20240822	6770	48.15	20240118	12660	-20.77	20240822	5480	83.03	20231024	2.79	N	270870	500	46 억		197387	N	N	0	N	00	N
67	20240911	150946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10150	-460	5	-4.34	1499984860	145502	120.64	10510	10750	9910	13790	7430	10610	10309.03	2.15	0	-19853	11530	11070	10810	10350	10090	10940	10220	46	3180	500	7210	10	1	9200224	934	20.26	0.89	12	1.58	501.00	11390.00	12660	20240822	-19.83	5480	20231024	85.22	12660	-19.83	20240822	6770	49.93	20240118	12660	-19.83	20240822	5480	85.22	20231024	2.79	N	270870	500	46 억		197387	N	N	0	N	00	N
68	20240911	140949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10110	-500	5	-4.71	1305594340	126339	104.75	10510	10750	9910	13790	7430	10610	10334.06	2.15	0	-15260	11530	11070	10810	10350	10090	10940	10220	46	3180	500	7210	10	1	9200224	930	20.18	0.89	12	1.37	501.00	11390.00	12660	20240822	-20.14	5480	20231024	84.49	12660	-20.14	20240822	6770	49.34	20240118	12660	-20.14	20240822	5480	84.49	20231024	2.79	N	270870	500	46 억		197387	N	N	0	N	00	N
69	20240911	130944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10150	-460	5	-4.34	948580710	90746	75.24	10510	10750	10110	13790	7430	10610	10453.14	2.15	0	-13996	11530	11070	10810	10350	10090	10940	10220	46	3180	500	7210	10	1	9200224	934	20.26	0.89	12	0.99	501.00	11390.00	12660	20240822	-19.83	5480	20231024	85.22	12660	-19.83	20240822	6770	49.93	20240118	12660	-19.83	20240822	5480	85.22	20231024	2.79	N	270870	500	46 억		197387	N	N	0	N	00	N
70	20240911	120948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10300	-310	5	-2.92	699730010	66373	55.03	10510	10750	10230	13790	7430	10610	10542.39	2.15	0	-16555	11530	11070	10810	10350	10090	10940	10220	46	3180	500	7210	10	1	9200224	948	20.56	0.90	12	0.72	501.00	11390.00	12660	20240822	-18.64	5480	20231024	87.96	12660	-18.64	20240822	6770	52.14	20240118	12660	-18.64	20240822	5480	87.96	20231024	2.79	N	270870	500	46 억		197387	N	N	0	N	00	N
71	20240911	110940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10660	50	2	0.47	451181320	42660	35.37	10510	10750	10450	13790	7430	10610	10576.21	2.15	0	-6734	11530	11070	10810	10350	10090	10940	10220	46	3180	500	7210	10	1	9200224	981	21.28	0.94	12	0.46	501.00	11390.00	12660	20240822	-15.80	5480	20231024	94.53	12660	-15.80	20240822	6770	57.46	20240118	12660	-15.80	20240822	5480	94.53	20231024	2.79	N	270870	500	46 억		197387	N	N	0	N	00	N
72	20240911	100936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10530	-80	5	-0.75	323420040	30616	25.39	10510	10750	10450	13790	7430	10610	10563.76	2.15	0	-4943	11530	11070	10810	10350	10090	10940	10220	46	3180	500	7210	10	1	9200224	969	21.02	0.92	12	0.33	501.00	11390.00	12660	20240822	-16.82	5480	20231024	92.15	12660	-16.82	20240822	6770	55.54	20240118	12660	-16.82	20240822	5480	92.15	20231024	2.79	N	270870	500	46 억		197387	N	N	0	N	00	N
73	20240911	090952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10680	70	2	0.66	45616580	4313	3.58	10510	10680	10510	13790	7430	10610	10576.53	2.15	0	1050	11530	11070	10810	10350	10090	10940	10220	46	3180	500	7210	10	1	9200224	983	21.32	0.94	12	0.05	501.00	11390.00	12660	20240822	-15.64	5480	20231024	94.89	12660	-15.64	20240822	6770	57.75	20240118	12660	-15.64	20240822	5480	94.89	20231024	2.79	N	270870	500	46 억		197387	N	N	0	N	00	N
74	20240910	160940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10610	-400	5	-3.63	1236999870	113769	68.15	10920	11270	10550	14310	7710	11010	10873.46	2.43	0	-25869	11756	11382	10896	10522	10036	11570	10710	46	3300	500	7480	10	1	9200224	976	21.18	0.93	12	1.24	501.00	11390.00	12660	20240822	-16.19	5480	20231024	93.61	12660	-16.19	20240822	6770	56.72	20240118	12660	-16.19	20240822	5480	93.61	20231024	2.71	N	270870	500	46 억		223170	N	N	0	N	00	N
75	20240910	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10600	-410	5	-3.72	1098927550	100781	60.37	10920	11270	10550	14310	7710	11010	10904.11	2.43	0	-24638	11756	11382	10896	10522	10036	11570	10710	46	3300	500	7480	10	1	9200224	975	21.16	0.93	12	1.10	501.00	11390.00	12660	20240822	-16.27	5480	20231024	93.43	12660	-16.27	20240822	6770	56.57	20240118	12660	-16.27	20240822	5480	93.43	20231024	2.71	N	270870	500	46 억		223170	N	N	0	N	00	N
76	20240910	140941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10750	-260	5	-2.36	879492030	80214	48.05	10920	11270	10710	14310	7710	11010	10964.32	2.43	0	-18972	11756	11382	10896	10522	10036	11570	10710	46	3300	500	7480	10	1	9200224	989	21.46	0.94	12	0.87	501.00	11390.00	12660	20240822	-15.09	5480	20231024	96.17	12660	-15.09	20240822	6770	58.79	20240118	12660	-15.09	20240822	5480	96.17	20231024	2.71	N	270870	500	46 억		223170	N	N	0	N	00	N
77	20240910	130941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10770	-240	5	-2.18	809131880	73658	44.12	10920	11270	10710	14310	7710	11010	10984.98	2.43	0	-18483	11756	11382	10896	10522	10036	11570	10710	46	3300	500	7480	10	1	9200224	991	21.50	0.95	12	0.80	501.00	11390.00	12660	20240822	-14.93	5480	20231024	96.53	12660	-14.93	20240822	6770	59.08	20240118	12660	-14.93	20240822	5480	96.53	20231024	2.71	N	270870	500	46 억		223170	N	N	0	N	00	N
78	20240910	120942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10820	-190	5	-1.73	743323640	67539	40.46	10920	11270	10720	14310	7710	11010	11005.84	2.43	0	-18182	11756	11382	10896	10522	10036	11570	10710	46	3300	500	7480	10	1	9200224	995	21.60	0.95	12	0.73	501.00	11390.00	12660	20240822	-14.53	5480	20231024	97.45	12660	-14.53	20240822	6770	59.82	20240118	12660	-14.53	20240822	5480	97.45	20231024	2.71	N	270870	500	46 억		223170	N	N	0	N	00	N
79	20240910	110940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10850	-160	5	-1.45	679729120	61656	36.93	10920	11270	10720	14310	7710	11010	11024.54	2.43	0	-17338	11756	11382	10896	10522	10036	11570	10710	46	3300	500	7480	10	1	9200224	998	21.66	0.95	12	0.67	501.00	11390.00	12660	20240822	-14.30	5480	20231024	97.99	12660	-14.30	20240822	6770	60.27	20240118	12660	-14.30	20240822	5480	97.99	20231024	2.71	N	270870	500	46 억		223170	N	N	0	N	00	N
80	20240910	100944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11060	50	2	0.45	538575450	48769	29.21	10920	11270	10720	14310	7710	11010	11043.40	2.43	0	-11101	11756	11382	10896	10522	10036	11570	10710	46	3300	500	7480	10	1	9200224	1018	22.08	0.97	12	0.53	501.00	11390.00	12660	20240822	-12.64	5480	20231024	101.82	12660	-12.64	20240822	6770	63.37	20240118	12660	-12.64	20240822	5480	101.82	20231024	2.71	N	270870	500	46 억		223170	N	N	0	N	00	N
81	20240910	090940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10940	-70	5	-0.64	96977800	8965	5.37	10920	10990	10720	14310	7710	11010	10817.27	2.43	0	-8	11756	11382	10896	10522	10036	11570	10710	46	3300	500	7480	10	1	9200224	1007	21.84	0.96	12	0.10	501.00	11390.00	12660	20240822	-13.59	5480	20231024	99.64	12660	-13.59	20240822	6770	61.60	20240118	12660	-13.59	20240822	5480	99.64	20231024	2.71	N	270870	500	46 억		223170	N	N	0	N	00	N
82	20240909	160922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11010	400	2	3.77	1813038200	165297	153.26	10510	11270	10410	13790	7430	10610	10968.38	2.40	0	2849	11190	10900	10560	10270	9930	10730	10100	46	3180	500	7210	10	1	9200224	1013	21.98	0.97	12	1.80	501.00	11390.00	12660	20240822	-13.03	5480	20231024	100.91	12660	-13.03	20240822	6770	62.63	20240118	12660	-13.03	20240822	5480	100.91	20231024	2.77	N	270870	500	46 억		220408	N	N	0	N	00	N
83	20240909	150932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10900	290	2	2.73	1677580080	152937	141.80	10510	11270	10410	13790	7430	10610	10969.15	2.40	0	2707	11190	10900	10560	10270	9930	10730	10100	46	3180	500	7210	10	1	9200224	1003	21.76	0.96	12	1.66	501.00	11390.00	12660	20240822	-13.90	5480	20231024	98.91	12660	-13.90	20240822	6770	61.00	20240118	12660	-13.90	20240822	5480	98.91	20231024	2.77	N	270870	500	46 억		220408	N	N	0	N	00	N
84	20240909	140934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10960	350	2	3.30	1553073710	141560	131.25	10510	11270	10410	13790	7430	10610	10971.20	2.40	0	1743	11190	10900	10560	10270	9930	10730	10100	46	3180	500	7210	10	1	9200224	1008	21.88	0.96	12	1.54	501.00	11390.00	12660	20240822	-13.43	5480	20231024	100.00	12660	-13.43	20240822	6770	61.89	20240118	12660	-13.43	20240822	5480	100.00	20231024	2.77	N	270870	500	46 억		220408	N	N	0	N	00	N
85	20240909	130930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11030	420	2	3.96	1394511340	127165	117.90	10510	11270	10410	13790	7430	10610	10966.23	2.40	0	-336	11190	10900	10560	10270	9930	10730	10100	46	3180	500	7210	10	1	9200224	1015	22.02	0.97	12	1.38	501.00	11390.00	12660	20240822	-12.88	5480	20231024	101.28	12660	-12.88	20240822	6770	62.92	20240118	12660	-12.88	20240822	5480	101.28	20231024	2.77	N	270870	500	46 억		220408	N	N	0	N	00	N
86	20240909	120927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10900	290	2	2.73	1256813170	114510	106.17	10510	11270	10410	13790	7430	10610	10975.66	2.40	0	-872	11190	10900	10560	10270	9930	10730	10100	46	3180	500	7210	10	1	9200224	1003	21.76	0.96	12	1.24	501.00	11390.00	12660	20240822	-13.90	5480	20231024	98.91	12660	-13.90	20240822	6770	61.00	20240118	12660	-13.90	20240822	5480	98.91	20231024	2.77	N	270870	500	46 억		220408	N	N	0	N	00	N
87	20240909	110928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11060	450	2	4.24	1140458920	103833	96.27	10510	11270	10410	13790	7430	10610	10983.68	2.40	0	-3132	11190	10900	10560	10270	9930	10730	10100	46	3180	500	7210	10	1	9200224	1018	22.08	0.97	12	1.13	501.00	11390.00	12660	20240822	-12.64	5480	20231024	101.82	12660	-12.64	20240822	6770	63.37	20240118	12660	-12.64	20240822	5480	101.82	20231024	2.77	N	270870	500	46 억		220408	N	N	0	N	00	N
88	20240909	100930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11070	460	2	4.34	952577940	86816	80.49	10510	11270	10410	13790	7430	10610	10972.49	2.40	0	-816	11190	10900	10560	10270	9930	10730	10100	46	3180	500	7210	10	1	9200224	1018	22.10	0.97	12	0.94	501.00	11390.00	12660	20240822	-12.56	5480	20231024	102.01	12660	-12.56	20240822	6770	63.52	20240118	12660	-12.56	20240822	5480	102.01	20231024	2.77	N	270870	500	46 억		220408	N	N	0	N	00	N
89	20240909	090924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10580	-30	5	-0.28	116988620	11111	10.30	10510	10620	10410	13790	7430	10610	10528.89	2.40	0	-1824	11190	10900	10560	10270	9930	10730	10100	46	3180	500	7210	10	1	9200224	973	21.12	0.93	12	0.12	501.00	11390.00	12660	20240822	-16.43	5480	20231024	93.07	12660	-16.43	20240822	6770	56.28	20240118	12660	-16.43	20240822	5480	93.07	20231024	2.77	N	270870	500	46 억		220408	N	N	0	N	00	N
90	20240906	160911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10610	-250	5	-2.30	1122044240	106692	39.04	10840	10850	10220	14110	7610	10860	10516.37	2.53	0	-12921	11793	11326	10713	10246	9633	11560	10480	46	3250	500	7380	10	1	9200224	976	21.18	0.93	12	1.16	501.00	11390.00	12660	20240822	-16.19	5480	20231024	93.61	12660	-16.19	20240822	6770	56.72	20240118	12660	-16.19	20240822	5480	93.61	20231024	2.91	N	270870	500	46 억		233214	N	N	0	N	00	N
91	20240906	150926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10600	-260	5	-2.39	1036582950	98634	36.09	10840	10850	10220	14110	7610	10860	10509.35	2.53	0	-10322	11793	11326	10713	10246	9633	11560	10480	46	3250	500	7380	10	1	9200224	975	21.16	0.93	12	1.07	501.00	11390.00	12660	20240822	-16.27	5480	20231024	93.43	12660	-16.27	20240822	6770	56.57	20240118	12660	-16.27	20240822	5480	93.43	20231024	2.91	N	270870	500	46 억		233214	N	N	0	N	00	N
92	20240906	140935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10520	-340	5	-3.13	922789410	87858	32.15	10840	10850	10220	14110	7610	10860	10503.15	2.53	0	-11795	11793	11326	10713	10246	9633	11560	10480	46	3250	500	7380	10	1	9200224	968	21.00	0.92	12	0.95	501.00	11390.00	12660	20240822	-16.90	5480	20231024	91.97	12660	-16.90	20240822	6770	55.39	20240118	12660	-16.90	20240822	5480	91.97	20231024	2.91	N	270870	500	46 억		233214	N	N	0	N	00	N
93	20240906	130928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10620	-240	5	-2.21	834299750	79501	29.09	10840	10850	10220	14110	7610	10860	10494.16	2.53	0	-9156	11793	11326	10713	10246	9633	11560	10480	46	3250	500	7380	10	1	9200224	977	21.20	0.93	12	0.86	501.00	11390.00	12660	20240822	-16.11	5480	20231024	93.80	12660	-16.11	20240822	6770	56.87	20240118	12660	-16.11	20240822	5480	93.80	20231024	2.91	N	270870	500	46 억		233214	N	N	0	N	00	N
94	20240906	120927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10680	-180	5	-1.66	764049630	72893	26.67	10840	10850	10220	14110	7610	10860	10481.75	2.53	0	-7772	11793	11326	10713	10246	9633	11560	10480	46	3250	500	7380	10	1	9200224	983	21.32	0.94	12	0.79	501.00	11390.00	12660	20240822	-15.64	5480	20231024	94.89	12660	-15.64	20240822	6770	57.75	20240118	12660	-15.64	20240822	5480	94.89	20231024	2.91	N	270870	500	46 억		233214	N	N	0	N	00	N
95	20240906	110930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10590	-270	5	-2.49	677119540	64647	23.65	10840	10850	10220	14110	7610	10860	10474.05	2.53	0	-4926	11793	11326	10713	10246	9633	11560	10480	46	3250	500	7380	10	1	9200224	974	21.14	0.93	12	0.70	501.00	11390.00	12660	20240822	-16.35	5480	20231024	93.25	12660	-16.35	20240822	6770	56.43	20240118	12660	-16.35	20240822	5480	93.25	20231024	2.91	N	270870	500	46 억		233214	N	N	0	N	00	N
96	20240906	100924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10330	-530	5	-4.88	519170510	49701	18.19	10840	10850	10220	14110	7610	10860	10445.79	2.53	0	-9898	11793	11326	10713	10246	9633	11560	10480	46	3250	500	7380	10	1	9200224	950	20.62	0.91	12	0.54	501.00	11390.00	12660	20240822	-18.40	5480	20231024	88.50	12660	-18.40	20240822	6770	52.58	20240118	12660	-18.40	20240822	5480	88.50	20231024	2.91	N	270870	500	46 억		233214	N	N	0	N	00	N
97	20240906	090926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10500	-360	5	-3.31	145079210	13553	4.96	10840	10850	10420	14110	7610	10860	10704.47	2.53	0	-5034	11793	11326	10713	10246	9633	11560	10480	46	3250	500	7380	10	1	9200224	966	20.96	0.92	12	0.15	501.00	11390.00	12660	20240822	-17.06	5480	20231024	91.61	12660	-17.06	20240822	6770	55.10	20240118	12660	-17.06	20240822	5480	91.61	20231024	2.91	N	270870	500	46 억		233214	N	N	0	N	00	N
98	20240905	160910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10860	790	2	7.85	2944529450	271845	195.81	10100	11180	10100	13090	7050	10070	10831.60	2.26	0	25598	10790	10430	10230	9870	9670	10330	9770	46	3020	500	6840	10	1	9200224	999	21.68	0.95	12	2.95	501.00	11390.00	12660	20240822	-14.22	5480	20231024	98.18	12660	-14.22	20240822	6770	60.41	20240118	12660	-14.22	20240822	5480	98.18	20231024	2.79	N	270870	500	46 억		207495	N	N	0	N	00	N
99	20240905	150927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10740	670	2	6.65	2842020010	262374	188.99	10100	11180	10100	13090	7050	10070	10831.94	2.26	0	26617	10790	10430	10230	9870	9670	10330	9770	46	3020	500	6840	10	1	9200224	988	21.44	0.94	12	2.85	501.00	11390.00	12660	20240822	-15.17	5480	20231024	95.99	12660	-15.17	20240822	6770	58.64	20240118	12660	-15.17	20240822	5480	95.99	20231024	2.79	N	270870	500	46 억		207495	N	N	0	N	00	N
100	20240905	140921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10630	560	2	5.56	2643492310	243867	175.65	10100	11180	10100	13090	7050	10070	10839.89	2.26	0	24279	10790	10430	10230	9870	9670	10330	9770	46	3020	500	6840	10	1	9200224	978	21.22	0.93	12	2.65	501.00	11390.00	12660	20240822	-16.03	5480	20231024	93.98	12660	-16.03	20240822	6770	57.02	20240118	12660	-16.03	20240822	5480	93.98	20231024	2.79	N	270870	500	46 억		207495	N	N	0	N	00	N
101	20240905	130922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10690	620	2	6.16	2548402970	234921	169.21	10100	11180	10100	13090	7050	10070	10847.91	2.26	0	24764	10790	10430	10230	9870	9670	10330	9770	46	3020	500	6840	10	1	9200224	984	21.34	0.94	12	2.55	501.00	11390.00	12660	20240822	-15.56	5480	20231024	95.07	12660	-15.56	20240822	6770	57.90	20240118	12660	-15.56	20240822	5480	95.07	20231024	2.79	N	270870	500	46 억		207495	N	N	0	N	00	N
102	20240905	120922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10750	680	2	6.75	2402117650	221261	159.37	10100	11180	10100	13090	7050	10070	10856.49	2.26	0	28494	10790	10430	10230	9870	9670	10330	9770	46	3020	500	6840	10	1	9200224	989	21.46	0.94	12	2.40	501.00	11390.00	12660	20240822	-15.09	5480	20231024	96.17	12660	-15.09	20240822	6770	58.79	20240118	12660	-15.09	20240822	5480	96.17	20231024	2.79	N	270870	500	46 억		207495	N	N	0	N	00	N
103	20240905	110918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10750	680	2	6.75	2162855110	198776	143.18	10100	11180	10100	13090	7050	10070	10880.87	2.26	0	28019	10790	10430	10230	9870	9670	10330	9770	46	3020	500	6840	10	1	9200224	989	21.46	0.94	12	2.16	501.00	11390.00	12660	20240822	-15.09	5480	20231024	96.17	12660	-15.09	20240822	6770	58.79	20240118	12660	-15.09	20240822	5480	96.17	20231024	2.79	N	270870	500	46 억		207495	N	N	0	N	00	N
104	20240905	100918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10980	910	2	9.04	1815307620	166639	120.03	10100	11180	10100	13090	7050	10070	10893.65	2.26	0	21101	10790	10430	10230	9870	9670	10330	9770	46	3020	500	6840	10	1	9200224	1010	21.92	0.96	12	1.81	501.00	11390.00	12660	20240822	-13.27	5480	20231024	100.36	12660	-13.27	20240822	6770	62.19	20240118	12660	-13.27	20240822	5480	100.36	20231024	2.79	N	270870	500	46 억		207495	N	N	0	N	00	N
105	20240905	090926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10410	340	2	3.38	94798340	9253	6.66	10100	10430	10100	13090	7050	10070	10245.15	2.26	0	828	10790	10430	10230	9870	9670	10330	9770	46	3020	500	6840	10	1	9200224	958	20.78	0.91	12	0.10	501.00	11390.00	12660	20240822	-17.77	5480	20231024	89.96	12660	-17.77	20240822	6770	53.77	20240118	12660	-17.77	20240822	5480	89.96	20231024	2.79	N	270870	500	46 억		207495	N	N	0	N	00	N
106	20240904	160901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10070	-800	5	-7.36	1409033990	138006	73.62	10350	10590	10030	14130	7610	10870	10212.47	2.03	0	21027	11523	11196	10823	10496	10123	11360	10660	46	3260	500	7390	10	1	9200224	926	20.10	0.88	12	1.50	501.00	11390.00	12660	20240822	-20.46	5480	20231024	83.76	12660	-20.46	20240822	6770	48.74	20240118	12660	-20.46	20240822	5480	83.76	20231024	2.73	N	270870	500	46 억		186307	N	N	0	N	00	N
107	20240904	150909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10110	-760	5	-6.99	1306390560	127824	68.19	10350	10590	10030	14130	7610	10870	10220.22	2.03	0	18240	11523	11196	10823	10496	10123	11360	10660	46	3260	500	7390	10	1	9200224	930	20.18	0.89	12	1.39	501.00	11390.00	12660	20240822	-20.14	5480	20231024	84.49	12660	-20.14	20240822	6770	49.34	20240118	12660	-20.14	20240822	5480	84.49	20231024	2.73	N	270870	500	46 억		186307	N	N	0	N	00	N
108	20240904	140914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10040	-830	5	-7.64	1172908920	114639	61.16	10350	10590	10040	14130	7610	10870	10231.32	2.03	0	16879	11523	11196	10823	10496	10123	11360	10660	46	3260	500	7390	10	1	9200224	924	20.04	0.88	12	1.25	501.00	11390.00	12660	20240822	-20.70	5480	20231024	83.21	12660	-20.70	20240822	6770	48.30	20240118	12660	-20.70	20240822	5480	83.21	20231024	2.73	N	270870	500	46 억		186307	N	N	0	N	00	N
109	20240904	130910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10150	-720	5	-6.62	1017967420	99277	52.96	10350	10590	10090	14130	7610	10870	10253.80	2.03	0	11958	11523	11196	10823	10496	10123	11360	10660	46	3260	500	7390	10	1	9200224	934	20.26	0.89	12	1.08	501.00	11390.00	12660	20240822	-19.83	5480	20231024	85.22	12660	-19.83	20240822	6770	49.93	20240118	12660	-19.83	20240822	5480	85.22	20231024	2.73	N	270870	500	46 억		186307	N	N	0	N	00	N
110	20240904	120908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10200	-670	5	-6.16	779153500	75747	40.41	10350	10590	10120	14130	7610	10870	10286.25	2.03	0	13285	11523	11196	10823	10496	10123	11360	10660	46	3260	500	7390	10	1	9200224	938	20.36	0.90	12	0.82	501.00	11390.00	12660	20240822	-19.43	5480	20231024	86.13	12660	-19.43	20240822	6770	50.66	20240118	12660	-19.43	20240822	5480	86.13	20231024	2.73	N	270870	500	46 억		186307	N	N	0	N	00	N
111	20240904	110904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10240	-630	5	-5.80	678772180	65919	35.17	10350	10590	10120	14130	7610	10870	10297.06	2.03	0	14383	11523	11196	10823	10496	10123	11360	10660	46	3260	500	7390	10	1	9200224	942	20.44	0.90	12	0.72	501.00	11390.00	12660	20240822	-19.12	5480	20231024	86.86	12660	-19.12	20240822	6770	51.26	20240118	12660	-19.12	20240822	5480	86.86	20231024	2.73	N	270870	500	46 억		186307	N	N	0	N	00	N
112	20240904	100907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10230	-640	5	-5.89	586022900	56904	30.36	10350	10590	10120	14130	7610	10870	10298.44	2.03	0	16262	11523	11196	10823	10496	10123	11360	10660	46	3260	500	7390	10	1	9200224	941	20.42	0.90	12	0.62	501.00	11390.00	12660	20240822	-19.19	5480	20231024	86.68	12660	-19.19	20240822	6770	51.11	20240118	12660	-19.19	20240822	5480	86.68	20231024	2.73	N	270870	500	46 억		186307	N	N	0	N	00	N
113	20240904	090911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10460	-410	5	-3.77	97486600	9347	4.99	10350	10590	10320	14130	7610	10870	10429.67	2.03	0	1556	11523	11196	10823	10496	10123	11360	10660	46	3260	500	7390	10	1	9200224	962	20.88	0.92	12	0.10	501.00	11390.00	12660	20240822	-17.38	5480	20231024	90.88	12660	-17.38	20240822	6770	54.51	20240118	12660	-17.38	20240822	5480	90.88	20231024	2.73	N	270870	500	46 억		186307	N	N	0	N	00	N
114	20240903	160855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10870	290	2	2.74	2011767800	184871	178.70	10480	11150	10450	13750	7410	10580	10882.17	1.95	0	6764	10920	10750	10430	10260	9940	10835	10345	46	3170	500	7190	10	1	9200224	1000	21.70	0.95	12	2.01	501.00	11390.00	12660	20240822	-14.14	5480	20231024	98.36	12660	-14.14	20240822	6770	60.56	20240118	12660	-14.14	20240822	5480	98.36	20231024	2.77	N	270870	500	46 억		179623	N	N	0	N	00	N
115	20240903	150903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10820	240	2	2.27	1916076910	176058	170.18	10480	11150	10450	13750	7410	10580	10883.32	1.95	0	4718	10920	10750	10430	10260	9940	10835	10345	46	3170	500	7190	10	1	9200224	995	21.60	0.95	12	1.91	501.00	11390.00	12660	20240822	-14.53	5480	20231024	97.45	12660	-14.53	20240822	6770	59.82	20240118	12660	-14.53	20240822	5480	97.45	20231024	2.77	N	270870	500	46 억		179623	N	N	0	N	00	N
116	20240903	140904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10890	310	2	2.93	1662688900	152762	147.66	10480	11150	10450	13750	7410	10580	10884.31	1.95	0	10710	10920	10750	10430	10260	9940	10835	10345	46	3170	500	7190	10	1	9200224	1002	21.74	0.96	12	1.66	501.00	11390.00	12660	20240822	-13.98	5480	20231024	98.72	12660	-13.98	20240822	6770	60.86	20240118	12660	-13.98	20240822	5480	98.72	20231024	2.77	N	270870	500	46 억		179623	N	N	0	N	00	N
117	20240903	130905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10930	350	2	3.31	1469410850	134963	130.46	10480	11150	10450	13750	7410	10580	10887.65	1.95	0	8984	10920	10750	10430	10260	9940	10835	10345	46	3170	500	7190	10	1	9200224	1006	21.82	0.96	12	1.47	501.00	11390.00	12660	20240822	-13.67	5480	20231024	99.45	12660	-13.67	20240822	6770	61.45	20240118	12660	-13.67	20240822	5480	99.45	20231024	2.77	N	270870	500	46 억		179623	N	N	0	N	00	N
118	20240903	120852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10910	330	2	3.12	1367074620	125596	121.41	10480	11150	10450	13750	7410	10580	10884.85	1.95	0	10405	10920	10750	10430	10260	9940	10835	10345	46	3170	500	7190	10	1	9200224	1004	21.78	0.96	12	1.37	501.00	11390.00	12660	20240822	-13.82	5480	20231024	99.09	12660	-13.82	20240822	6770	61.15	20240118	12660	-13.82	20240822	5480	99.09	20231024	2.77	N	270870	500	46 억		179623	N	N	0	N	00	N
119	20240903	110852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10940	360	2	3.40	1235762750	113547	109.76	10480	11150	10450	13750	7410	10580	10883.44	1.95	0	10140	10920	10750	10430	10260	9940	10835	10345	46	3170	500	7190	10	1	9200224	1007	21.84	0.96	12	1.23	501.00	11390.00	12660	20240822	-13.59	5480	20231024	99.64	12660	-13.59	20240822	6770	61.60	20240118	12660	-13.59	20240822	5480	99.64	20231024	2.77	N	270870	500	46 억		179623	N	N	0	N	00	N
120	20240903	100852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10920	340	2	3.21	985107890	90626	87.60	10480	11150	10450	13750	7410	10580	10870.24	1.95	0	10402	10920	10750	10430	10260	9940	10835	10345	46	3170	500	7190	10	1	9200224	1005	21.80	0.96	12	0.99	501.00	11390.00	12660	20240822	-13.74	5480	20231024	99.27	12660	-13.74	20240822	6770	61.30	20240118	12660	-13.74	20240822	5480	99.27	20231024	2.77	N	270870	500	46 억		179623	N	N	0	N	00	N
121	20240903	090854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10610	30	2	0.28	88740270	8417	8.14	10480	10620	10450	13750	7410	10580	10542.70	1.95	0	817	10920	10750	10430	10260	9940	10835	10345	46	3170	500	7190	10	1	9200224	976	21.18	0.93	12	0.09	501.00	11390.00	12660	20240822	-16.19	5480	20231024	93.61	12660	-16.19	20240822	6770	56.72	20240118	12660	-16.19	20240822	5480	93.61	20231024	2.77	N	270870	500	46 억		179623	N	N	0	N	00	N
122	20240902	160846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10580	120	2	1.15	1049541800	101194	102.29	10320	10600	10110	13590	7330	10460	10369.73	2.02	0	-6554	10773	10616	10523	10366	10273	10570	10320	46	3130	500	7110	10	1	9200224	973	21.12	0.93	12	1.10	501.00	11390.00	12660	20240822	-16.43	5480	20231024	93.07	12660	-16.43	20240822	6770	56.28	20240118	12660	-16.43	20240822	5480	93.07	20231024	2.87	N	270870	500	46 억		186245	N	N	0	N	00	N
123	20240902	150859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10470	10	2	0.10	949341860	91692	92.68	10320	10600	10110	13590	7330	10460	10353.54	2.02	0	-5252	10773	10616	10523	10366	10273	10570	10320	46	3130	500	7110	10	1	9200224	963	20.90	0.92	12	1.00	501.00	11390.00	12660	20240822	-17.30	5480	20231024	91.06	12660	-17.30	20240822	6770	54.65	20240118	12660	-17.30	20240822	5480	91.06	20231024	2.87	N	270870	500	46 억		186245	N	N	0	N	00	N
124	20240902	140856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10340	-120	5	-1.15	855810740	82739	83.63	10320	10600	10110	13590	7330	10460	10343.43	2.02	0	-5818	10773	10616	10523	10366	10273	10570	10320	46	3130	500	7110	10	1	9200224	951	20.64	0.91	12	0.90	501.00	11390.00	12660	20240822	-18.33	5480	20231024	88.69	12660	-18.33	20240822	6770	52.73	20240118	12660	-18.33	20240822	5480	88.69	20231024	2.87	N	270870	500	46 억		186245	N	N	0	N	00	N
125	20240902	130853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10320	-140	5	-1.34	826908560	79940	80.80	10320	10600	10110	13590	7330	10460	10344.04	2.02	0	-5612	10773	10616	10523	10366	10273	10570	10320	46	3130	500	7110	10	1	9200224	949	20.60	0.91	12	0.87	501.00	11390.00	12660	20240822	-18.48	5480	20231024	88.32	12660	-18.48	20240822	6770	52.44	20240118	12660	-18.48	20240822	5480	88.32	20231024	2.87	N	270870	500	46 억		186245	N	N	0	N	00	N
126	20240902	120856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10310	-150	5	-1.43	757518860	73237	74.03	10320	10600	10110	13590	7330	10460	10343.31	2.02	0	-7071	10773	10616	10523	10366	10273	10570	10320	46	3130	500	7110	10	1	9200224	949	20.58	0.91	12	0.80	501.00	11390.00	12660	20240822	-18.56	5480	20231024	88.14	12660	-18.56	20240822	6770	52.29	20240118	12660	-18.56	20240822	5480	88.14	20231024	2.87	N	270870	500	46 억		186245	N	N	0	N	00	N
127	20240902	110846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10170	-290	5	-2.77	660309670	63697	64.39	10320	10600	10130	13590	7330	10460	10366.34	2.02	0	-8187	10773	10616	10523	10366	10273	10570	10320	46	3130	500	7110	10	1	9200224	936	20.30	0.89	12	0.69	501.00	11390.00	12660	20240822	-19.67	5480	20231024	85.58	12660	-19.67	20240822	6770	50.22	20240118	12660	-19.67	20240822	5480	85.58	20231024	2.87	N	270870	500	46 억		186245	N	N	0	N	00	N
128	20240902	100846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10450	-10	5	-0.10	416792280	39989	40.42	10320	10600	10250	13590	7330	10460	10422.63	2.02	0	-5773	10773	10616	10523	10366	10273	10570	10320	46	3130	500	7110	10	1	9200224	961	20.86	0.92	12	0.43	501.00	11390.00	12660	20240822	-17.46	5480	20231024	90.69	12660	-17.46	20240822	6770	54.36	20240118	12660	-17.46	20240822	5480	90.69	20231024	2.87	N	270870	500	46 억		186245	N	N	0	N	00	N
129	20240902	090841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10500	40	2	0.38	185924600	17869	18.06	10320	10600	10250	13590	7330	10460	10404.71	2.02	0	-2252	10773	10616	10523	10366	10273	10570	10320	46	3130	500	7110	10	1	9200224	966	20.96	0.92	12	0.19	501.00	11390.00	12660	20240822	-17.06	5480	20231024	91.61	12660	-17.06	20240822	6770	55.10	20240118	12660	-17.06	20240822	5480	91.61	20231024	2.87	N	270870	500	46 억		186245	N	N	0	N	00	N