KissMeData/353810/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	161221	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3810	-135	5	-3.42	474510525	123549	128.14	3950	3960	3780	5120	2765	3945	3840.67	2.19	0	-48952	3981	3962	3936	3917	3891	3972	3927	34	1175	100	2910	5	1	34191720	1303	8.37	2.07	12	0.36	455.00	1841.00	4835	20240611	-21.20	2975	20231024	28.07	4835	-21.20	20240611	3235	17.77	20240117	4835	-21.20	20240611	2975	28.07	20231024	1.72	N	353810	100	34 억		748197	N	N	0	N	00	N
3	20240930	151237	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3800	-145	5	-3.68	454159825	118181	122.57	3950	3960	3795	5120	2765	3945	3842.92	2.19	0	-48564	3981	3962	3936	3917	3891	3972	3927	34	1175	100	2910	5	1	34191720	1299	8.35	2.06	12	0.35	455.00	1841.00	4835	20240611	-21.41	2975	20231024	27.73	4835	-21.41	20240611	3235	17.47	20240117	4835	-21.41	20240611	2975	27.73	20231024	1.72	N	353810	100	34 억		748197	N	N	0	N	00	N
4	20240930	141238	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3825	-120	5	-3.04	274303845	70931	73.57	3950	3960	3810	5120	2765	3945	3867.19	2.19	0	-35480	3981	3962	3936	3917	3891	3972	3927	34	1175	100	2910	5	1	34191720	1308	8.41	2.08	12	0.21	455.00	1841.00	4835	20240611	-20.89	2975	20231024	28.57	4835	-20.89	20240611	3235	18.24	20240117	4835	-20.89	20240611	2975	28.57	20231024	1.72	N	353810	100	34 억		748197	N	N	0	N	00	N
5	20240930	131230	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3835	-110	5	-2.79	242129715	62550	64.87	3950	3960	3810	5120	2765	3945	3870.98	2.19	0	-32103	3981	3962	3936	3917	3891	3972	3927	34	1175	100	2910	5	1	34191720	1311	8.43	2.08	12	0.18	455.00	1841.00	4835	20240611	-20.68	2975	20231024	28.91	4835	-20.68	20240611	3235	18.55	20240117	4835	-20.68	20240611	2975	28.91	20231024	1.72	N	353810	100	34 억		748197	N	N	0	N	00	N
6	20240930	121227	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3835	-110	5	-2.79	211041740	54421	56.44	3950	3960	3810	5120	2765	3945	3877.95	2.19	0	-31524	3981	3962	3936	3917	3891	3972	3927	34	1175	100	2910	5	1	34191720	1311	8.43	2.08	12	0.16	455.00	1841.00	4835	20240611	-20.68	2975	20231024	28.91	4835	-20.68	20240611	3235	18.55	20240117	4835	-20.68	20240611	2975	28.91	20231024	1.72	N	353810	100	34 억		748197	N	N	0	N	00	N
7	20240930	111224	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	-55	5	-1.39	99609065	25334	26.28	3950	3960	3870	5120	2765	3945	3931.83	2.19	0	-16757	3981	3962	3936	3917	3891	3972	3927	34	1175	100	2910	5	1	34191720	1330	8.55	2.11	12	0.07	455.00	1841.00	4835	20240611	-19.54	2975	20231024	30.76	4835	-19.54	20240611	3235	20.25	20240117	4835	-19.54	20240611	2975	30.76	20231024	1.72	N	353810	100	34 억		748197	N	N	0	N	00	N
8	20240930	101226	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	-35	5	-0.89	82135735	20845	21.62	3950	3960	3910	5120	2765	3945	3940.31	2.19	0	-13021	3981	3962	3936	3917	3891	3972	3927	34	1175	100	2910	5	1	34191720	1337	8.59	2.12	12	0.06	455.00	1841.00	4835	20240611	-19.13	2975	20231024	31.43	4835	-19.13	20240611	3235	20.87	20240117	4835	-19.13	20240611	2975	31.43	20231024	1.72	N	353810	100	34 억		748197	N	N	0	N	00	N
9	20240930	091131	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3935	-10	5	-0.25	22000340	5568	5.77	3950	3960	3920	5120	2765	3945	3951.21	2.19	0	-4233	3981	3962	3936	3917	3891	3972	3927	34	1175	100	2910	5	1	34191720	1345	8.65	2.14	12	0.02	455.00	1841.00	4835	20240611	-18.61	2975	20231024	32.27	4835	-18.61	20240611	3235	21.64	20240117	4835	-18.61	20240611	2975	32.27	20231024	1.72	N	353810	100	34 억		748197	N	N	0	N	00	N
10	20240927	161231	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3945	20	2	0.51	378621105	96193	118.77	3930	3955	3910	5100	2750	3925	3936.03	2.07	0	35520	4001	3962	3916	3877	3831	3982	3897	34	1175	100	2900	5	1	34191720	1349	8.67	2.14	12	0.28	455.00	1841.00	4835	20240611	-18.41	2975	20231024	32.61	4835	-18.41	20240611	3235	21.95	20240117	4835	-18.41	20240611	2975	32.61	20231024	1.75	N	353810	100	34 억		709239	N	N	0	N	00	N
11	20240927	151235	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3955	30	2	0.76	365302220	92818	114.61	3930	3955	3910	5100	2750	3925	3935.68	2.07	0	34345	4001	3962	3916	3877	3831	3982	3897	34	1175	100	2900	5	1	34191720	1352	8.69	2.15	12	0.27	455.00	1841.00	4835	20240611	-18.20	2975	20231024	32.94	4835	-18.20	20240611	3235	22.26	20240117	4835	-18.20	20240611	2975	32.94	20231024	1.75	N	353810	100	34 억		709239	N	N	0	N	00	N
12	20240927	141245	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3940	15	2	0.38	291118190	74021	91.40	3930	3955	3910	5100	2750	3925	3932.91	2.07	0	26435	4001	3962	3916	3877	3831	3982	3897	34	1175	100	2900	5	1	34191720	1347	8.66	2.14	12	0.22	455.00	1841.00	4835	20240611	-18.51	2975	20231024	32.44	4835	-18.51	20240611	3235	21.79	20240117	4835	-18.51	20240611	2975	32.44	20231024	1.75	N	353810	100	34 억		709239	N	N	0	N	00	N
13	20240927	131228	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3945	20	2	0.51	267531585	68031	84.00	3930	3955	3910	5100	2750	3925	3932.50	2.07	0	21764	4001	3962	3916	3877	3831	3982	3897	34	1175	100	2900	5	1	34191720	1349	8.67	2.14	12	0.20	455.00	1841.00	4835	20240611	-18.41	2975	20231024	32.61	4835	-18.41	20240611	3235	21.95	20240117	4835	-18.41	20240611	2975	32.61	20231024	1.75	N	353810	100	34 억		709239	N	N	0	N	00	N
14	20240927	121228	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3940	15	2	0.38	251177505	63872	78.87	3930	3955	3910	5100	2750	3925	3932.51	2.07	0	21686	4001	3962	3916	3877	3831	3982	3897	34	1175	100	2900	5	1	34191720	1347	8.66	2.14	12	0.19	455.00	1841.00	4835	20240611	-18.51	2975	20231024	32.44	4835	-18.51	20240611	3235	21.79	20240117	4835	-18.51	20240611	2975	32.44	20231024	1.75	N	353810	100	34 억		709239	N	N	0	N	00	N
15	20240927	111231	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3925	0	3	0.00	169625080	43125	53.25	3930	3955	3910	5100	2750	3925	3933.34	2.07	0	6947	4001	3962	3916	3877	3831	3982	3897	34	1175	100	2900	5	1	34191720	1342	8.63	2.13	12	0.13	455.00	1841.00	4835	20240611	-18.82	2975	20231024	31.93	4835	-18.82	20240611	3235	21.33	20240117	4835	-18.82	20240611	2975	31.93	20231024	1.75	N	353810	100	34 억		709239	N	N	0	N	00	N
16	20240927	101229	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3930	5	2	0.13	104181030	26445	32.65	3930	3955	3915	5100	2750	3925	3939.54	2.07	0	8193	4001	3962	3916	3877	3831	3982	3897	34	1175	100	2900	5	1	34191720	1344	8.64	2.13	12	0.08	455.00	1841.00	4835	20240611	-18.72	2975	20231024	32.10	4835	-18.72	20240611	3235	21.48	20240117	4835	-18.72	20240611	2975	32.10	20231024	1.75	N	353810	100	34 억		709239	N	N	0	N	00	N
17	20240927	091234	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3930	5	2	0.13	11460180	2920	3.61	3930	3930	3915	5100	2750	3925	3924.72	2.07	0	-1027	4001	3962	3916	3877	3831	3982	3897	34	1175	100	2900	5	1	34191720	1344	8.64	2.13	12	0.01	455.00	1841.00	4835	20240611	-18.72	2975	20231024	32.10	4835	-18.72	20240611	3235	21.48	20240117	4835	-18.72	20240611	2975	32.10	20231024	1.75	N	353810	100	34 억		709239	N	N	0	N	00	N
18	20240926	161210	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3925	55	2	1.42	317693485	80989	94.24	3890	3955	3870	5030	2710	3870	3922.67	2.01	0	20961	3956	3912	3886	3842	3816	3900	3830	34	1160	100	2860	5	1	34191720	1342	8.63	2.13	12	0.24	455.00	1841.00	4835	20240611	-18.82	2975	20231024	31.93	4835	-18.82	20240611	3235	21.33	20240117	4835	-18.82	20240611	2975	31.93	20231024	1.76	N	353810	100	34 억		685698	N	N	0	N	00	N
19	20240926	151217	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3925	55	2	1.42	303097190	77262	89.91	3890	3955	3870	5030	2710	3870	3922.98	2.01	0	20936	3956	3912	3886	3842	3816	3900	3830	34	1160	100	2860	5	1	34191720	1342	8.63	2.13	12	0.23	455.00	1841.00	4835	20240611	-18.82	2975	20231024	31.93	4835	-18.82	20240611	3235	21.33	20240117	4835	-18.82	20240611	2975	31.93	20231024	1.76	N	353810	100	34 억		685698	N	N	0	N	00	N
20	20240926	141224	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3940	70	2	1.81	242138980	61788	71.90	3890	3950	3870	5030	2710	3870	3918.87	2.01	0	12682	3956	3912	3886	3842	3816	3900	3830	34	1160	100	2860	5	1	34191720	1347	8.66	2.14	12	0.18	455.00	1841.00	4835	20240611	-18.51	2975	20231024	32.44	4835	-18.51	20240611	3235	21.79	20240117	4835	-18.51	20240611	2975	32.44	20231024	1.76	N	353810	100	34 억		685698	N	N	0	N	00	N
21	20240926	131211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3925	55	2	1.42	184573730	47176	54.90	3890	3935	3870	5030	2710	3870	3912.45	2.01	0	3972	3956	3912	3886	3842	3816	3900	3830	34	1160	100	2860	5	1	34191720	1342	8.63	2.13	12	0.14	455.00	1841.00	4835	20240611	-18.82	2975	20231024	31.93	4835	-18.82	20240611	3235	21.33	20240117	4835	-18.82	20240611	2975	31.93	20231024	1.76	N	353810	100	34 억		685698	N	N	0	N	00	N
22	20240926	121223	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	40	2	1.03	163052595	41687	48.51	3890	3935	3870	5030	2710	3870	3911.35	2.01	0	2323	3956	3912	3886	3842	3816	3900	3830	34	1160	100	2860	5	1	34191720	1337	8.59	2.12	12	0.12	455.00	1841.00	4835	20240611	-19.13	2975	20231024	31.43	4835	-19.13	20240611	3235	20.87	20240117	4835	-19.13	20240611	2975	31.43	20231024	1.76	N	353810	100	34 억		685698	N	N	0	N	00	N
23	20240926	111222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3920	50	2	1.29	154451930	39490	45.95	3890	3935	3870	5030	2710	3870	3911.17	2.01	0	1628	3956	3912	3886	3842	3816	3900	3830	34	1160	100	2860	5	1	34191720	1340	8.62	2.13	12	0.12	455.00	1841.00	4835	20240611	-18.92	2975	20231024	31.76	4835	-18.92	20240611	3235	21.17	20240117	4835	-18.92	20240611	2975	31.76	20231024	1.76	N	353810	100	34 억		685698	N	N	0	N	00	N
24	20240926	101226	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3915	45	2	1.16	94063890	24102	28.05	3890	3920	3870	5030	2710	3870	3902.74	2.01	0	-3078	3956	3912	3886	3842	3816	3900	3830	34	1160	100	2860	5	1	34191720	1339	8.60	2.13	12	0.07	455.00	1841.00	4835	20240611	-19.03	2975	20231024	31.60	4835	-19.03	20240611	3235	21.02	20240117	4835	-19.03	20240611	2975	31.60	20231024	1.76	N	353810	100	34 억		685698	N	N	0	N	00	N
25	20240926	091222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	20	2	0.52	6966195	1793	2.09	3890	3900	3870	5030	2710	3870	3885.22	2.01	0	-120	3956	3912	3886	3842	3816	3900	3830	34	1160	100	2860	5	1	34191720	1330	8.55	2.11	12	0.01	455.00	1841.00	4835	20240611	-19.54	2975	20231024	30.76	4835	-19.54	20240611	3235	20.25	20240117	4835	-19.54	20240611	2975	30.76	20231024	1.76	N	353810	100	34 억		685698	N	N	0	N	00	N
26	20240925	161206	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3870	-20	5	-0.51	334676760	85936	228.94	3880	3930	3860	5050	2725	3890	3894.56	1.96	0	10082	3933	3911	3868	3846	3803	3922	3857	34	1160	100	2870	5	1	34191720	1323	8.51	2.10	12	0.25	455.00	1841.00	4835	20240611	-19.96	2975	20231024	30.08	4835	-19.96	20240611	3235	19.63	20240117	4835	-19.96	20240611	2975	30.08	20231024	1.76	N	353810	100	34 억		671818	N	N	0	N	00	N
27	20240925	151218	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3870	-20	5	-0.51	264195820	67688	180.32	3880	3930	3860	5050	2725	3890	3903.14	1.96	0	10694	3933	3911	3868	3846	3803	3922	3857	34	1160	100	2870	5	1	34191720	1323	8.51	2.10	12	0.20	455.00	1841.00	4835	20240611	-19.96	2975	20231024	30.08	4835	-19.96	20240611	3235	19.63	20240117	4835	-19.96	20240611	2975	30.08	20231024	1.76	N	353810	100	34 억		671818	N	N	0	N	00	N
28	20240925	141219	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3915	25	2	0.64	188025270	48073	128.07	3880	3930	3870	5050	2725	3890	3911.24	1.96	0	15801	3933	3911	3868	3846	3803	3922	3857	34	1160	100	2870	5	1	34191720	1339	8.60	2.13	12	0.14	455.00	1841.00	4835	20240611	-19.03	2975	20231024	31.60	4835	-19.03	20240611	3235	21.02	20240117	4835	-19.03	20240611	2975	31.60	20231024	1.76	N	353810	100	34 억		671818	N	N	0	N	00	N
29	20240925	131211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3920	30	2	0.77	176417770	45108	120.17	3880	3930	3870	5050	2725	3890	3911.01	1.96	0	15190	3933	3911	3868	3846	3803	3922	3857	34	1160	100	2870	5	1	34191720	1340	8.62	2.13	12	0.13	455.00	1841.00	4835	20240611	-18.92	2975	20231024	31.76	4835	-18.92	20240611	3235	21.17	20240117	4835	-18.92	20240611	2975	31.76	20231024	1.76	N	353810	100	34 억		671818	N	N	0	N	00	N
30	20240925	121219	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3915	25	2	0.64	162535190	41556	110.71	3880	3930	3870	5050	2725	3890	3911.23	1.96	0	15145	3933	3911	3868	3846	3803	3922	3857	34	1160	100	2870	5	1	34191720	1339	8.60	2.13	12	0.12	455.00	1841.00	4835	20240611	-19.03	2975	20231024	31.60	4835	-19.03	20240611	3235	21.02	20240117	4835	-19.03	20240611	2975	31.60	20231024	1.76	N	353810	100	34 억		671818	N	N	0	N	00	N
31	20240925	111215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3920	30	2	0.77	157800955	40343	107.48	3880	3930	3870	5050	2725	3890	3911.48	1.96	0	15133	3933	3911	3868	3846	3803	3922	3857	34	1160	100	2870	5	1	34191720	1340	8.62	2.13	12	0.12	455.00	1841.00	4835	20240611	-18.92	2975	20231024	31.76	4835	-18.92	20240611	3235	21.17	20240117	4835	-18.92	20240611	2975	31.76	20231024	1.76	N	353810	100	34 억		671818	N	N	0	N	00	N
32	20240925	101212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3930	40	2	1.03	127749320	32674	87.04	3880	3930	3870	5050	2725	3890	3909.82	1.96	0	17164	3933	3911	3868	3846	3803	3922	3857	34	1160	100	2870	5	1	34191720	1344	8.64	2.13	12	0.10	455.00	1841.00	4835	20240611	-18.72	2975	20231024	32.10	4835	-18.72	20240611	3235	21.48	20240117	4835	-18.72	20240611	2975	32.10	20231024	1.76	N	353810	100	34 억		671818	N	N	0	N	00	N
33	20240925	091225	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3895	5	2	0.13	9244700	2376	6.33	3880	3905	3870	5050	2725	3890	3890.87	1.96	0	-510	3933	3911	3868	3846	3803	3922	3857	34	1160	100	2870	5	1	34191720	1332	8.56	2.12	12	0.01	455.00	1841.00	4835	20240611	-19.44	2975	20231024	30.92	4835	-19.44	20240611	3235	20.40	20240117	4835	-19.44	20240611	2975	30.92	20231024	1.76	N	353810	100	34 억		671818	N	N	0	N	00	N
34	20240924	161208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3890	45	2	1.17	144302485	37498	62.47	3835	3890	3825	4995	2695	3845	3848.27	1.97	0	-6553	3975	3910	3855	3790	3735	3882	3762	34	1150	100	2840	5	1	34191720	1330	8.55	2.11	12	0.11	455.00	1841.00	4835	20240611	-19.54	2975	20231024	30.76	4835	-19.54	20240611	3235	20.25	20240117	4835	-19.54	20240611	2975	30.76	20231024	1.81	N	353810	100	34 억		674888	N	N	0	N	00	N
35	20240924	151211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3860	15	2	0.39	136352185	35443	59.05	3835	3870	3825	4995	2695	3845	3847.08	1.97	0	-6507	3975	3910	3855	3790	3735	3882	3762	34	1150	100	2840	5	1	34191720	1320	8.48	2.10	12	0.10	455.00	1841.00	4835	20240611	-20.17	2975	20231024	29.75	4835	-20.17	20240611	3235	19.32	20240117	4835	-20.17	20240611	2975	29.75	20231024	1.81	N	353810	100	34 억		674888	N	N	0	N	00	N
36	20240924	141200	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3855	10	2	0.26	122096080	31743	52.89	3835	3870	3825	4995	2695	3845	3846.39	1.97	0	-7049	3975	3910	3855	3790	3735	3882	3762	34	1150	100	2840	5	1	34191720	1318	8.47	2.09	12	0.09	455.00	1841.00	4835	20240611	-20.27	2975	20231024	29.58	4835	-20.27	20240611	3235	19.17	20240117	4835	-20.27	20240611	2975	29.58	20231024	1.81	N	353810	100	34 억		674888	N	N	0	N	00	N
37	20240924	131209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3825	-20	5	-0.52	97958640	25466	42.43	3835	3870	3825	4995	2695	3845	3846.64	1.97	0	-10443	3975	3910	3855	3790	3735	3882	3762	34	1150	100	2840	5	1	34191720	1308	8.41	2.08	12	0.07	455.00	1841.00	4835	20240611	-20.89	2975	20231024	28.57	4835	-20.89	20240611	3235	18.24	20240117	4835	-20.89	20240611	2975	28.57	20231024	1.81	N	353810	100	34 억		674888	N	N	0	N	00	N
38	20240924	121203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3840	-5	5	-0.13	91131105	23684	39.46	3835	3870	3825	4995	2695	3845	3847.79	1.97	0	-8814	3975	3910	3855	3790	3735	3882	3762	34	1150	100	2840	5	1	34191720	1313	8.44	2.09	12	0.07	455.00	1841.00	4835	20240611	-20.58	2975	20231024	29.08	4835	-20.58	20240611	3235	18.70	20240117	4835	-20.58	20240611	2975	29.08	20231024	1.81	N	353810	100	34 억		674888	N	N	0	N	00	N
39	20240924	111211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3840	-5	5	-0.13	81016880	21049	35.07	3835	3870	3825	4995	2695	3845	3848.97	1.97	0	-6975	3975	3910	3855	3790	3735	3882	3762	34	1150	100	2840	5	1	34191720	1313	8.44	2.09	12	0.06	455.00	1841.00	4835	20240611	-20.58	2975	20231024	29.08	4835	-20.58	20240611	3235	18.70	20240117	4835	-20.58	20240611	2975	29.08	20231024	1.81	N	353810	100	34 억		674888	N	N	0	N	00	N
40	20240924	101209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3855	10	2	0.26	67754670	17598	29.32	3835	3870	3825	4995	2695	3845	3850.13	1.97	0	-4790	3975	3910	3855	3790	3735	3882	3762	34	1150	100	2840	5	1	34191720	1318	8.47	2.09	12	0.05	455.00	1841.00	4835	20240611	-20.27	2975	20231024	29.58	4835	-20.27	20240611	3235	19.17	20240117	4835	-20.27	20240611	2975	29.58	20231024	1.81	N	353810	100	34 억		674888	N	N	0	N	00	N
41	20240924	091212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3855	10	2	0.26	4257485	1111	1.85	3835	3855	3825	4995	2695	3845	3832.12	1.97	0	-548	3975	3910	3855	3790	3735	3882	3762	34	1150	100	2840	5	1	34191720	1318	8.47	2.09	12	0.00	455.00	1841.00	4835	20240611	-20.27	2975	20231024	29.58	4835	-20.27	20240611	3235	19.17	20240117	4835	-20.27	20240611	2975	29.58	20231024	1.81	N	353810	100	34 억		674888	N	N	0	N	00	N
42	20240923	161203	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3845	-40	5	-1.03	227057800	59201	91.95	3885	3920	3800	5050	2720	3885	3835.37	2.01	0	-15475	3998	3941	3908	3851	3818	3925	3835	34	1165	100	2870	5	1	34191720	1315	8.45	2.09	12	0.17	455.00	1841.00	4835	20240611	-20.48	2975	20231024	29.24	4835	-20.48	20240611	3235	18.86	20240117	4835	-20.48	20240611	2975	29.24	20231024	1.80	N	353810	100	34 억		686618	N	N	0	N	00	N
43	20240923	151208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3855	-30	5	-0.77	219964210	57354	89.08	3885	3920	3800	5050	2720	3885	3835.20	2.01	0	-14690	3998	3941	3908	3851	3818	3925	3835	34	1165	100	2870	5	1	34191720	1318	8.47	2.09	12	0.17	455.00	1841.00	4835	20240611	-20.27	2975	20231024	29.58	4835	-20.27	20240611	3235	19.17	20240117	4835	-20.27	20240611	2975	29.58	20231024	1.80	N	353810	100	34 억		686618	N	N	0	N	00	N
44	20240923	141214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3860	-25	5	-0.64	165238840	43162	67.04	3885	3920	3800	5050	2720	3885	3828.34	2.01	0	-12353	3998	3941	3908	3851	3818	3925	3835	34	1165	100	2870	5	1	34191720	1320	8.48	2.10	12	0.13	455.00	1841.00	4835	20240611	-20.17	2975	20231024	29.75	4835	-20.17	20240611	3235	19.32	20240117	4835	-20.17	20240611	2975	29.75	20231024	1.80	N	353810	100	34 억		686618	N	N	0	N	00	N
45	20240923	131209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3825	-60	5	-1.54	143130955	37403	58.09	3885	3920	3800	5050	2720	3885	3826.72	2.01	0	-10670	3998	3941	3908	3851	3818	3925	3835	34	1165	100	2870	5	1	34191720	1308	8.41	2.08	12	0.11	455.00	1841.00	4835	20240611	-20.89	2975	20231024	28.57	4835	-20.89	20240611	3235	18.24	20240117	4835	-20.89	20240611	2975	28.57	20231024	1.80	N	353810	100	34 억		686618	N	N	0	N	00	N
46	20240923	121211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3830	-55	5	-1.42	134147845	35051	54.44	3885	3920	3800	5050	2720	3885	3827.22	2.01	0	-9707	3998	3941	3908	3851	3818	3925	3835	34	1165	100	2870	5	1	34191720	1310	8.42	2.08	12	0.10	455.00	1841.00	4835	20240611	-20.79	2975	20231024	28.74	4835	-20.79	20240611	3235	18.39	20240117	4835	-20.79	20240611	2975	28.74	20231024	1.80	N	353810	100	34 억		686618	N	N	0	N	00	N
47	20240923	111208	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3805	-80	5	-2.06	109004820	28470	44.22	3885	3920	3800	5050	2720	3885	3828.76	2.01	0	-7647	3998	3941	3908	3851	3818	3925	3835	34	1165	100	2870	5	1	34191720	1301	8.36	2.07	12	0.08	455.00	1841.00	4835	20240611	-21.30	2975	20231024	27.90	4835	-21.30	20240611	3235	17.62	20240117	4835	-21.30	20240611	2975	27.90	20231024	1.80	N	353810	100	34 억		686618	N	N	0	N	00	N
48	20240923	101207	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3815	-70	5	-1.80	57676170	14994	23.29	3885	3920	3815	5050	2720	3885	3846.62	2.01	0	-2619	3998	3941	3908	3851	3818	3925	3835	34	1165	100	2870	5	1	34191720	1304	8.38	2.07	12	0.04	455.00	1841.00	4835	20240611	-21.10	2975	20231024	28.24	4835	-21.10	20240611	3235	17.93	20240117	4835	-21.10	20240611	2975	28.24	20231024	1.80	N	353810	100	34 억		686618	N	N	0	N	00	N
49	20240923	091209	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3900	15	2	0.39	13281395	3419	5.31	3885	3920	3870	5050	2720	3885	3884.58	2.01	0	-412	3998	3941	3908	3851	3818	3925	3835	34	1165	100	2870	5	1	34191720	1333	8.57	2.12	12	0.01	455.00	1841.00	4835	20240611	-19.34	2975	20231024	31.09	4835	-19.34	20240611	3235	20.56	20240117	4835	-19.34	20240611	2975	31.09	20231024	1.80	N	353810	100	34 억		686618	N	N	0	N	00	N
50	20240913	161107	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3970	85	2	2.19	744925800	188875	95.77	3890	3995	3865	5050	2720	3885	3944.06	1.99	0	49443	3945	3915	3855	3825	3765	3930	3840	34	1165	100	2870	5	1	34191720	1357	8.73	2.16	12	0.55	455.00	1841.00	4835	20240611	-17.89	2975	20231024	33.45	4835	-17.89	20240611	3235	22.72	20240117	4835	-17.89	20240611	2975	33.45	20231024	1.95	N	353810	100	34 억		681922	N	N	0	N	00	N
51	20240913	151119	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3975	90	2	2.32	739526515	187515	95.08	3890	3995	3865	5050	2720	3885	3943.89	1.99	0	49246	3945	3915	3855	3825	3765	3930	3840	34	1165	100	2870	5	1	34191720	1359	8.74	2.16	12	0.55	455.00	1841.00	4835	20240611	-17.79	2975	20231024	33.61	4835	-17.79	20240611	3235	22.87	20240117	4835	-17.79	20240611	2975	33.61	20231024	1.95	N	353810	100	34 억		681922	N	N	0	N	00	N
52	20240913	141119	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3980	95	2	2.45	599059645	152099	77.12	3890	3995	3865	5050	2720	3885	3938.68	1.99	0	44018	3945	3915	3855	3825	3765	3930	3840	34	1165	100	2870	5	1	34191720	1361	8.75	2.16	12	0.44	455.00	1841.00	4835	20240611	-17.68	2975	20231024	33.78	4835	-17.68	20240611	3235	23.03	20240117	4835	-17.68	20240611	2975	33.78	20231024	1.95	N	353810	100	34 억		681922	N	N	0	N	00	N
53	20240913	131112	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3955	70	2	1.80	360077875	92011	46.65	3890	3960	3865	5050	2720	3885	3913.48	1.99	0	26620	3945	3915	3855	3825	3765	3930	3840	34	1165	100	2870	5	1	34191720	1352	8.69	2.15	12	0.27	455.00	1841.00	4835	20240611	-18.20	2975	20231024	32.94	4835	-18.20	20240611	3235	22.26	20240117	4835	-18.20	20240611	2975	32.94	20231024	1.95	N	353810	100	34 억		681922	N	N	0	N	00	N
54	20240913	121115	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3900	15	2	0.39	210597730	53978	27.37	3890	3920	3865	5050	2720	3885	3901.61	1.99	0	-281	3945	3915	3855	3825	3765	3930	3840	34	1165	100	2870	5	1	34191720	1333	8.57	2.12	12	0.16	455.00	1841.00	4835	20240611	-19.34	2975	20231024	31.09	4835	-19.34	20240611	3235	20.56	20240117	4835	-19.34	20240611	2975	31.09	20231024	1.95	N	353810	100	34 억		681922	N	N	0	N	00	N
55	20240913	111118	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3915	30	2	0.77	168429415	43161	21.88	3890	3920	3865	5050	2720	3885	3902.43	1.99	0	-799	3945	3915	3855	3825	3765	3930	3840	34	1165	100	2870	5	1	34191720	1339	8.60	2.13	12	0.13	455.00	1841.00	4835	20240611	-19.03	2975	20231024	31.60	4835	-19.03	20240611	3235	21.02	20240117	4835	-19.03	20240611	2975	31.60	20231024	1.95	N	353810	100	34 억		681922	N	N	0	N	00	N
56	20240913	101119	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3895	10	2	0.26	67849010	17411	8.83	3890	3915	3865	5050	2720	3885	3897.04	1.99	0	-5061	3945	3915	3855	3825	3765	3930	3840	34	1165	100	2870	5	1	34191720	1332	8.56	2.12	12	0.05	455.00	1841.00	4835	20240611	-19.44	2975	20231024	30.92	4835	-19.44	20240611	3235	20.40	20240117	4835	-19.44	20240611	2975	30.92	20231024	1.95	N	353810	100	34 억		681922	N	N	0	N	00	N
57	20240913	091123	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	25	2	0.64	34751935	8933	4.53	3890	3915	3865	5050	2720	3885	3890.40	1.99	0	-1984	3945	3915	3855	3825	3765	3930	3840	34	1165	100	2870	5	1	34191720	1337	8.59	2.12	12	0.03	455.00	1841.00	4835	20240611	-19.13	2975	20231024	31.43	4835	-19.13	20240611	3235	20.87	20240117	4835	-19.13	20240611	2975	31.43	20231024	1.95	N	353810	100	34 억		681922	N	N	0	N	00	N
58	20240912	161058	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3885	145	2	3.88	756992205	197219	164.58	3795	3885	3795	4860	2620	3740	3838.33	1.72	0	96634	3913	3826	3783	3696	3653	3805	3675	34	1120	100	2760	5	1	34191720	1328	8.54	2.11	12	0.58	455.00	1841.00	4835	20240611	-19.65	2975	20231024	30.59	4835	-19.65	20240611	3235	20.09	20240117	4835	-19.65	20240611	2975	30.59	20231024	1.91	N	353810	100	34 억		586885	N	N	0	N	00	N
59	20240912	151113	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3880	140	2	3.74	739343120	192666	160.78	3795	3885	3795	4860	2620	3740	3837.43	1.72	0	95125	3913	3826	3783	3696	3653	3805	3675	34	1120	100	2760	5	1	34191720	1327	8.53	2.11	12	0.56	455.00	1841.00	4835	20240611	-19.75	2975	20231024	30.42	4835	-19.75	20240611	3235	19.94	20240117	4835	-19.75	20240611	2975	30.42	20231024	1.91	N	353810	100	34 억		586885	N	N	0	N	00	N
60	20240912	141119	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3875	135	2	3.61	648690605	169293	141.28	3795	3880	3795	4860	2620	3740	3831.76	1.72	0	89504	3913	3826	3783	3696	3653	3805	3675	34	1120	100	2760	5	1	34191720	1325	8.52	2.10	12	0.50	455.00	1841.00	4835	20240611	-19.86	2975	20231024	30.25	4835	-19.86	20240611	3235	19.78	20240117	4835	-19.86	20240611	2975	30.25	20231024	1.91	N	353810	100	34 억		586885	N	N	0	N	00	N
61	20240912	131108	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3840	100	2	2.67	438545510	114751	95.76	3795	3855	3795	4860	2620	3740	3821.71	1.72	0	75884	3913	3826	3783	3696	3653	3805	3675	34	1120	100	2760	5	1	34191720	1313	8.44	2.09	12	0.34	455.00	1841.00	4835	20240611	-20.58	2975	20231024	29.08	4835	-20.58	20240611	3235	18.70	20240117	4835	-20.58	20240611	2975	29.08	20231024	1.91	N	353810	100	34 억		586885	N	N	0	N	00	N
62	20240912	121106	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3840	100	2	2.67	426277355	111556	93.09	3795	3855	3795	4860	2620	3740	3821.20	1.72	0	76525	3913	3826	3783	3696	3653	3805	3675	34	1120	100	2760	5	1	34191720	1313	8.44	2.09	12	0.33	455.00	1841.00	4835	20240611	-20.58	2975	20231024	29.08	4835	-20.58	20240611	3235	18.70	20240117	4835	-20.58	20240611	2975	29.08	20231024	1.91	N	353810	100	34 억		586885	N	N	0	N	00	N
63	20240912	111105	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3845	105	2	2.81	317129205	83080	69.33	3795	3845	3795	4860	2620	3740	3817.15	1.72	0	52202	3913	3826	3783	3696	3653	3805	3675	34	1120	100	2760	5	1	34191720	1315	8.45	2.09	12	0.24	455.00	1841.00	4835	20240611	-20.48	2975	20231024	29.24	4835	-20.48	20240611	3235	18.86	20240117	4835	-20.48	20240611	2975	29.24	20231024	1.91	N	353810	100	34 억		586885	N	N	0	N	00	N
64	20240912	101108	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3825	85	2	2.27	212385890	55739	46.51	3795	3835	3795	4860	2620	3740	3810.36	1.72	0	35197	3913	3826	3783	3696	3653	3805	3675	34	1120	100	2760	5	1	34191720	1308	8.41	2.08	12	0.16	455.00	1841.00	4835	20240611	-20.89	2975	20231024	28.57	4835	-20.89	20240611	3235	18.24	20240117	4835	-20.89	20240611	2975	28.57	20231024	1.91	N	353810	100	34 억		586885	N	N	0	N	00	N
65	20240912	091108	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3825	85	2	2.27	46268125	12132	10.12	3795	3830	3795	4860	2620	3740	3813.73	1.72	0	5200	3913	3826	3783	3696	3653	3805	3675	34	1120	100	2760	5	1	34191720	1308	8.41	2.08	12	0.04	455.00	1841.00	4835	20240611	-20.89	2975	20231024	28.57	4835	-20.89	20240611	3235	18.24	20240117	4835	-20.89	20240611	2975	28.57	20231024	1.91	N	353810	100	34 억		586885	N	N	0	N	00	N
66	20240911	161047	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3740	-145	5	-3.73	455396815	119638	79.29	3850	3870	3740	5050	2720	3885	3806.46	1.82	0	-34854	4018	3951	3903	3836	3788	3927	3812	34	1165	100	2870	5	1	34191720	1279	8.22	2.03	12	0.35	455.00	1841.00	4835	20240611	-22.65	2975	20231024	25.71	4835	-22.65	20240611	3235	15.61	20240117	4835	-22.65	20240611	2975	25.71	20231024	2.00	N	353810	100	34 억		621739	N	N	0	N	00	N
67	20240911	151052	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3785	-100	5	-2.57	416527155	109263	72.42	3850	3870	3750	5050	2720	3885	3812.15	1.82	0	-29494	4018	3951	3903	3836	3788	3927	3812	34	1165	100	2870	5	1	34191720	1294	8.32	2.06	12	0.32	455.00	1841.00	4835	20240611	-21.72	2975	20231024	27.23	4835	-21.72	20240611	3235	17.00	20240117	4835	-21.72	20240611	2975	27.23	20231024	2.00	N	353810	100	34 억		621739	N	N	0	N	00	N
68	20240911	141055	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3810	-75	5	-1.93	333010260	87118	57.74	3850	3870	3790	5050	2720	3885	3822.52	1.82	0	-20506	4018	3951	3903	3836	3788	3927	3812	34	1165	100	2870	5	1	34191720	1303	8.37	2.07	12	0.25	455.00	1841.00	4835	20240611	-21.20	2975	20231024	28.07	4835	-21.20	20240611	3235	17.77	20240117	4835	-21.20	20240611	2975	28.07	20231024	2.00	N	353810	100	34 억		621739	N	N	0	N	00	N
69	20240911	131050	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3815	-70	5	-1.80	299804100	78376	51.95	3850	3870	3795	5050	2720	3885	3825.20	1.82	0	-18514	4018	3951	3903	3836	3788	3927	3812	34	1165	100	2870	5	1	34191720	1304	8.38	2.07	12	0.23	455.00	1841.00	4835	20240611	-21.10	2975	20231024	28.24	4835	-21.10	20240611	3235	17.93	20240117	4835	-21.10	20240611	2975	28.24	20231024	2.00	N	353810	100	34 억		621739	N	N	0	N	00	N
70	20240911	121054	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3815	-70	5	-1.80	281787525	73638	48.81	3850	3870	3795	5050	2720	3885	3826.66	1.82	0	-16603	4018	3951	3903	3836	3788	3927	3812	34	1165	100	2870	5	1	34191720	1304	8.38	2.07	12	0.22	455.00	1841.00	4835	20240611	-21.10	2975	20231024	28.24	4835	-21.10	20240611	3235	17.93	20240117	4835	-21.10	20240611	2975	28.24	20231024	2.00	N	353810	100	34 억		621739	N	N	0	N	00	N
71	20240911	111044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3825	-60	5	-1.54	223587335	58341	38.67	3850	3870	3805	5050	2720	3885	3832.42	1.82	0	-5458	4018	3951	3903	3836	3788	3927	3812	34	1165	100	2870	5	1	34191720	1308	8.41	2.08	12	0.17	455.00	1841.00	4835	20240611	-20.89	2975	20231024	28.57	4835	-20.89	20240611	3235	18.24	20240117	4835	-20.89	20240611	2975	28.57	20231024	2.00	N	353810	100	34 억		621739	N	N	0	N	00	N
72	20240911	101039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3860	-25	5	-0.64	99748210	25964	17.21	3850	3870	3815	5050	2720	3885	3841.79	1.82	0	2805	4018	3951	3903	3836	3788	3927	3812	34	1165	100	2870	5	1	34191720	1320	8.48	2.10	12	0.08	455.00	1841.00	4835	20240611	-20.17	2975	20231024	29.75	4835	-20.17	20240611	3235	19.32	20240117	4835	-20.17	20240611	2975	29.75	20231024	2.00	N	353810	100	34 억		621739	N	N	0	N	00	N
73	20240911	091057	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3830	-55	5	-1.42	52528365	13681	9.07	3850	3870	3815	5050	2720	3885	3839.51	1.82	0	2666	4018	3951	3903	3836	3788	3927	3812	34	1165	100	2870	5	1	34191720	1310	8.42	2.08	12	0.04	455.00	1841.00	4835	20240611	-20.79	2975	20231024	28.74	4835	-20.79	20240611	3235	18.39	20240117	4835	-20.79	20240611	2975	28.74	20231024	2.00	N	353810	100	34 억		621739	N	N	0	N	00	N
74	20240910	161043	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3885	-60	5	-1.52	587575395	150879	72.47	3950	3970	3855	5120	2765	3945	3894.35	1.99	0	-58266	4078	4011	3878	3811	3678	4045	3845	34	1175	100	2910	5	1	34191720	1328	8.54	2.11	12	0.44	455.00	1841.00	4835	20240611	-19.65	2975	20231024	30.59	4835	-19.65	20240611	3235	20.09	20240117	4835	-19.65	20240611	2975	30.59	20231024	1.97	N	353810	100	34 억		679564	N	N	0	N	00	N
75	20240910	151054	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3855	-90	5	-2.28	535168810	137360	65.98	3950	3970	3855	5120	2765	3945	3896.10	1.99	0	-54021	4078	4011	3878	3811	3678	4045	3845	34	1175	100	2910	5	1	34191720	1318	8.47	2.09	12	0.40	455.00	1841.00	4835	20240611	-20.27	2975	20231024	29.58	4835	-20.27	20240611	3235	19.17	20240117	4835	-20.27	20240611	2975	29.58	20231024	1.97	N	353810	100	34 억		679564	N	N	0	N	00	N
76	20240910	141046	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	-35	5	-0.89	280021510	71411	34.30	3950	3970	3880	5120	2765	3945	3921.27	1.99	0	-38825	4078	4011	3878	3811	3678	4045	3845	34	1175	100	2910	5	1	34191720	1337	8.59	2.12	12	0.21	455.00	1841.00	4835	20240611	-19.13	2975	20231024	31.43	4835	-19.13	20240611	3235	20.87	20240117	4835	-19.13	20240611	2975	31.43	20231024	1.97	N	353810	100	34 억		679564	N	N	0	N	00	N
77	20240910	131046	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3915	-30	5	-0.76	233088415	59396	28.53	3950	3970	3890	5120	2765	3945	3924.31	1.99	0	-32716	4078	4011	3878	3811	3678	4045	3845	34	1175	100	2910	5	1	34191720	1339	8.60	2.13	12	0.17	455.00	1841.00	4835	20240611	-19.03	2975	20231024	31.60	4835	-19.03	20240611	3235	21.02	20240117	4835	-19.03	20240611	2975	31.60	20231024	1.97	N	353810	100	34 억		679564	N	N	0	N	00	N
78	20240910	121046	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	-35	5	-0.89	189046715	48155	23.13	3950	3970	3890	5120	2765	3945	3925.80	1.99	0	-28367	4078	4011	3878	3811	3678	4045	3845	34	1175	100	2910	5	1	34191720	1337	8.59	2.12	12	0.14	455.00	1841.00	4835	20240611	-19.13	2975	20231024	31.43	4835	-19.13	20240611	3235	20.87	20240117	4835	-19.13	20240611	2975	31.43	20231024	1.97	N	353810	100	34 억		679564	N	N	0	N	00	N
79	20240910	111042	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3905	-40	5	-1.01	146649150	37298	17.91	3950	3970	3890	5120	2765	3945	3931.82	1.99	0	-20468	4078	4011	3878	3811	3678	4045	3845	34	1175	100	2910	5	1	34191720	1335	8.58	2.12	12	0.11	455.00	1841.00	4835	20240611	-19.23	2975	20231024	31.26	4835	-19.23	20240611	3235	20.71	20240117	4835	-19.23	20240611	2975	31.26	20231024	1.97	N	353810	100	34 억		679564	N	N	0	N	00	N
80	20240910	101048	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3955	10	2	0.25	77325945	19608	9.42	3950	3970	3910	5120	2765	3945	3943.59	1.99	0	-9395	4078	4011	3878	3811	3678	4045	3845	34	1175	100	2910	5	1	34191720	1352	8.69	2.15	12	0.06	455.00	1841.00	4835	20240611	-18.20	2975	20231024	32.94	4835	-18.20	20240611	3235	22.26	20240117	4835	-18.20	20240611	2975	32.94	20231024	1.97	N	353810	100	34 억		679564	N	N	0	N	00	N
81	20240910	091044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3965	20	2	0.51	17053780	4323	2.08	3950	3970	3915	5120	2765	3945	3944.89	1.99	0	-1615	4078	4011	3878	3811	3678	4045	3845	34	1175	100	2910	5	1	34191720	1356	8.71	2.15	12	0.01	455.00	1841.00	4835	20240611	-17.99	2975	20231024	33.28	4835	-17.99	20240611	3235	22.57	20240117	4835	-17.99	20240611	2975	33.28	20231024	1.97	N	353810	100	34 억		679564	N	N	0	N	00	N
82	20240909	161025	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3945	90	2	2.33	797969115	208012	130.17	3770	3945	3745	5010	2700	3855	3836.15	1.83	0	54968	4008	3931	3873	3796	3738	3902	3767	34	1155	100	2850	5	1	34191720	1349	8.67	2.14	12	0.61	455.00	1841.00	4835	20240611	-18.41	2975	20231024	32.61	4835	-18.41	20240611	3235	21.95	20240117	4835	-18.41	20240611	2975	32.61	20231024	2.05	N	353810	100	34 억		625037	N	N	0	N	00	N
83	20240909	151036	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3915	60	2	1.56	762346785	198936	124.49	3770	3930	3745	5010	2700	3855	3832.12	1.83	0	51119	4008	3931	3873	3796	3738	3902	3767	34	1155	100	2850	5	1	34191720	1339	8.60	2.13	12	0.58	455.00	1841.00	4835	20240611	-19.03	2975	20231024	31.60	4835	-19.03	20240611	3235	21.02	20240117	4835	-19.03	20240611	2975	31.60	20231024	2.05	N	353810	100	34 억		625037	N	N	0	N	00	N
84	20240909	141037	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3895	40	2	1.04	673802060	176280	110.31	3770	3910	3745	5010	2700	3855	3822.34	1.83	0	36184	4008	3931	3873	3796	3738	3902	3767	34	1155	100	2850	5	1	34191720	1332	8.56	2.12	12	0.52	455.00	1841.00	4835	20240611	-19.44	2975	20231024	30.92	4835	-19.44	20240611	3235	20.40	20240117	4835	-19.44	20240611	2975	30.92	20231024	2.05	N	353810	100	34 억		625037	N	N	0	N	00	N
85	20240909	131033	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3880	25	2	0.65	574369150	150740	94.33	3770	3910	3745	5010	2700	3855	3810.33	1.83	0	27345	4008	3931	3873	3796	3738	3902	3767	34	1155	100	2850	5	1	34191720	1327	8.53	2.11	12	0.44	455.00	1841.00	4835	20240611	-19.75	2975	20231024	30.42	4835	-19.75	20240611	3235	19.94	20240117	4835	-19.75	20240611	2975	30.42	20231024	2.05	N	353810	100	34 억		625037	N	N	0	N	00	N
86	20240909	121029	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	55	2	1.43	527588120	138649	86.76	3770	3910	3745	5010	2700	3855	3805.21	1.83	0	21856	4008	3931	3873	3796	3738	3902	3767	34	1155	100	2850	5	1	34191720	1337	8.59	2.12	12	0.41	455.00	1841.00	4835	20240611	-19.13	2975	20231024	31.43	4835	-19.13	20240611	3235	20.87	20240117	4835	-19.13	20240611	2975	31.43	20231024	2.05	N	353810	100	34 억		625037	N	N	0	N	00	N
87	20240909	111030	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3835	-20	5	-0.52	413126305	109042	68.24	3770	3850	3745	5010	2700	3855	3788.69	1.83	0	14281	4008	3931	3873	3796	3738	3902	3767	34	1155	100	2850	5	1	34191720	1311	8.43	2.08	12	0.32	455.00	1841.00	4835	20240611	-20.68	2975	20231024	28.91	4835	-20.68	20240611	3235	18.55	20240117	4835	-20.68	20240611	2975	28.91	20231024	2.05	N	353810	100	34 억		625037	N	N	0	N	00	N
88	20240909	101032	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3795	-60	5	-1.56	239935080	63714	39.87	3770	3830	3745	5010	2700	3855	3765.81	1.83	0	7528	4008	3931	3873	3796	3738	3902	3767	34	1155	100	2850	5	1	34191720	1298	8.34	2.06	12	0.19	455.00	1841.00	4835	20240611	-21.51	2975	20231024	27.56	4835	-21.51	20240611	3235	17.31	20240117	4835	-21.51	20240611	2975	27.56	20231024	2.05	N	353810	100	34 억		625037	N	N	0	N	00	N
89	20240909	091026	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3795	-60	5	-1.56	38628125	10258	6.42	3770	3830	3745	5010	2700	3855	3765.66	1.83	0	689	4008	3931	3873	3796	3738	3902	3767	34	1155	100	2850	5	1	34191720	1298	8.34	2.06	12	0.03	455.00	1841.00	4835	20240611	-21.51	2975	20231024	27.56	4835	-21.51	20240611	3235	17.31	20240117	4835	-21.51	20240611	2975	27.56	20231024	2.05	N	353810	100	34 억		625037	N	N	0	N	00	N
90	20240906	161012	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3855	-45	5	-1.15	615297430	159405	116.07	3900	3950	3815	5070	2730	3900	3860.08	1.97	0	-48575	4073	3986	3918	3831	3763	4030	3875	34	1170	100	2880	5	1	34191720	1318	8.47	2.09	12	0.47	455.00	1841.00	4835	20240611	-20.27	2975	20231024	29.58	4835	-20.27	20240611	3235	19.17	20240117	4835	-20.27	20240611	2975	29.58	20231024	2.20	N	353810	100	34 억		673124	N	N	0	N	00	N
91	20240906	151029	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3835	-65	5	-1.67	576411785	149300	108.72	3900	3950	3815	5070	2730	3900	3860.76	1.97	0	-46189	4073	3986	3918	3831	3763	4030	3875	34	1170	100	2880	5	1	34191720	1311	8.43	2.08	12	0.44	455.00	1841.00	4835	20240611	-20.68	2975	20231024	28.91	4835	-20.68	20240611	3235	18.55	20240117	4835	-20.68	20240611	2975	28.91	20231024	2.20	N	353810	100	34 억		673124	N	N	0	N	00	N
92	20240906	141038	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3840	-60	5	-1.54	532519995	137870	100.39	3900	3950	3815	5070	2730	3900	3862.48	1.97	0	-43700	4073	3986	3918	3831	3763	4030	3875	34	1170	100	2880	5	1	34191720	1313	8.44	2.09	12	0.40	455.00	1841.00	4835	20240611	-20.58	2975	20231024	29.08	4835	-20.58	20240611	3235	18.70	20240117	4835	-20.58	20240611	2975	29.08	20231024	2.20	N	353810	100	34 억		673124	N	N	0	N	00	N
93	20240906	131030	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3840	-60	5	-1.54	488286635	126314	91.98	3900	3950	3815	5070	2730	3900	3865.66	1.97	0	-39895	4073	3986	3918	3831	3763	4030	3875	34	1170	100	2880	5	1	34191720	1313	8.44	2.09	12	0.37	455.00	1841.00	4835	20240611	-20.58	2975	20231024	29.08	4835	-20.58	20240611	3235	18.70	20240117	4835	-20.58	20240611	2975	29.08	20231024	2.20	N	353810	100	34 억		673124	N	N	0	N	00	N
94	20240906	121030	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3840	-60	5	-1.54	479987655	124143	90.40	3900	3950	3815	5070	2730	3900	3866.41	1.97	0	-39462	4073	3986	3918	3831	3763	4030	3875	34	1170	100	2880	5	1	34191720	1313	8.44	2.09	12	0.36	455.00	1841.00	4835	20240611	-20.58	2975	20231024	29.08	4835	-20.58	20240611	3235	18.70	20240117	4835	-20.58	20240611	2975	29.08	20231024	2.20	N	353810	100	34 억		673124	N	N	0	N	00	N
95	20240906	111031	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3875	-25	5	-0.64	318790420	82155	59.82	3900	3950	3835	5070	2730	3900	3880.35	1.97	0	-30346	4073	3986	3918	3831	3763	4030	3875	34	1170	100	2880	5	1	34191720	1325	8.52	2.10	12	0.24	455.00	1841.00	4835	20240611	-19.86	2975	20231024	30.25	4835	-19.86	20240611	3235	19.78	20240117	4835	-19.86	20240611	2975	30.25	20231024	2.20	N	353810	100	34 억		673124	N	N	0	N	00	N
96	20240906	101026	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3855	-45	5	-1.15	213557990	54829	39.92	3900	3950	3845	5070	2730	3900	3894.98	1.97	0	-24794	4073	3986	3918	3831	3763	4030	3875	34	1170	100	2880	5	1	34191720	1318	8.47	2.09	12	0.16	455.00	1841.00	4835	20240611	-20.27	2975	20231024	29.58	4835	-20.27	20240611	3235	19.17	20240117	4835	-20.27	20240611	2975	29.58	20231024	2.20	N	353810	100	34 억		673124	N	N	0	N	00	N
97	20240906	091029	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3930	30	2	0.77	43519290	11129	8.10	3900	3950	3900	5070	2730	3900	3910.44	1.97	0	-3953	4073	3986	3918	3831	3763	4030	3875	34	1170	100	2880	5	1	34191720	1344	8.64	2.13	12	0.03	455.00	1841.00	4835	20240611	-18.72	2975	20231024	32.10	4835	-18.72	20240611	3235	21.48	20240117	4835	-18.72	20240611	2975	32.10	20231024	2.20	N	353810	100	34 억		673124	N	N	0	N	00	N
98	20240905	161011	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3900	40	2	1.04	539002855	137331	64.83	3880	4005	3850	5010	2705	3860	3925.03	1.91	0	21692	4020	3940	3840	3760	3660	3980	3800	34	1150	100	2850	5	1	34191720	1333	8.57	2.12	12	0.40	455.00	1841.00	4835	20240611	-19.34	2975	20231024	31.09	4835	-19.34	20240611	3235	20.56	20240117	4835	-19.34	20240611	2975	31.09	20231024	2.18	N	353810	100	34 억		651530	N	N	0	N	00	N
99	20240905	151029	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3900	40	2	1.04	514280120	130990	61.83	3880	4005	3850	5010	2705	3860	3926.10	1.91	0	22834	4020	3940	3840	3760	3660	3980	3800	34	1150	100	2850	5	1	34191720	1333	8.57	2.12	12	0.38	455.00	1841.00	4835	20240611	-19.34	2975	20231024	31.09	4835	-19.34	20240611	3235	20.56	20240117	4835	-19.34	20240611	2975	31.09	20231024	2.18	N	353810	100	34 억		651530	N	N	0	N	00	N
100	20240905	141023	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3870	10	2	0.26	457984190	116456	54.97	3880	4005	3850	5010	2705	3860	3932.68	1.91	0	10723	4020	3940	3840	3760	3660	3980	3800	34	1150	100	2850	5	1	34191720	1323	8.51	2.10	12	0.34	455.00	1841.00	4835	20240611	-19.96	2975	20231024	30.08	4835	-19.96	20240611	3235	19.63	20240117	4835	-19.96	20240611	2975	30.08	20231024	2.18	N	353810	100	34 억		651530	N	N	0	N	00	N
101	20240905	131023	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3870	10	2	0.26	423843840	107626	50.81	3880	4005	3850	5010	2705	3860	3938.12	1.91	0	9954	4020	3940	3840	3760	3660	3980	3800	34	1150	100	2850	5	1	34191720	1323	8.51	2.10	12	0.31	455.00	1841.00	4835	20240611	-19.96	2975	20231024	30.08	4835	-19.96	20240611	3235	19.63	20240117	4835	-19.96	20240611	2975	30.08	20231024	2.18	N	353810	100	34 억		651530	N	N	0	N	00	N
102	20240905	121025	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3920	60	2	1.55	361068145	91447	43.17	3880	4005	3880	5010	2705	3860	3948.39	1.91	0	11241	4020	3940	3840	3760	3660	3980	3800	34	1150	100	2850	5	1	34191720	1340	8.62	2.13	12	0.27	455.00	1841.00	4835	20240611	-18.92	2975	20231024	31.76	4835	-18.92	20240611	3235	21.17	20240117	4835	-18.92	20240611	2975	31.76	20231024	2.18	N	353810	100	34 억		651530	N	N	0	N	00	N
103	20240905	111019	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3935	75	2	1.94	339814180	86011	40.60	3880	4005	3880	5010	2705	3860	3950.82	1.91	0	9998	4020	3940	3840	3760	3660	3980	3800	34	1150	100	2850	5	1	34191720	1345	8.65	2.14	12	0.25	455.00	1841.00	4835	20240611	-18.61	2975	20231024	32.27	4835	-18.61	20240611	3235	21.64	20240117	4835	-18.61	20240611	2975	32.27	20231024	2.18	N	353810	100	34 억		651530	N	N	0	N	00	N
104	20240905	101020	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3945	85	2	2.20	272034315	68741	32.45	3880	4005	3880	5010	2705	3860	3957.38	1.91	0	4704	4020	3940	3840	3760	3660	3980	3800	34	1150	100	2850	5	1	34191720	1349	8.67	2.14	12	0.20	455.00	1841.00	4835	20240611	-18.41	2975	20231024	32.61	4835	-18.41	20240611	3235	21.95	20240117	4835	-18.41	20240611	2975	32.61	20231024	2.18	N	353810	100	34 억		651530	N	N	0	N	00	N
105	20240905	091027	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3880	20	2	0.52	29906445	7669	3.62	3880	3915	3880	5010	2705	3860	3899.65	1.91	0	-366	4020	3940	3840	3760	3660	3980	3800	34	1150	100	2850	5	1	34191720	1327	8.53	2.11	12	0.02	455.00	1841.00	4835	20240611	-19.75	2975	20231024	30.42	4835	-19.75	20240611	3235	19.94	20240117	4835	-19.75	20240611	2975	30.42	20231024	2.18	N	353810	100	34 억		651530	N	N	0	N	00	N
106	20240904	161001	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3860	-95	5	-2.40	811551020	210945	120.01	3845	3920	3740	5140	2770	3955	3847.22	1.80	0	35703	4041	3997	3961	3917	3881	4020	3940	34	1185	100	2920	5	1	34191720	1320	8.48	2.10	12	0.62	455.00	1841.00	4835	20240611	-20.17	2975	20231024	29.75	4835	-20.17	20240611	3235	19.32	20240117	4835	-20.17	20240611	2975	29.75	20231024	2.15	N	353810	100	34 억		615762	N	N	0	N	00	N
107	20240904	151011	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3825	-130	5	-3.29	775868570	201666	114.73	3845	3920	3740	5140	2770	3955	3847.29	1.80	0	36752	4041	3997	3961	3917	3881	4020	3940	34	1185	100	2920	5	1	34191720	1308	8.41	2.08	12	0.59	455.00	1841.00	4835	20240611	-20.89	2975	20231024	28.57	4835	-20.89	20240611	3235	18.24	20240117	4835	-20.89	20240611	2975	28.57	20231024	2.15	N	353810	100	34 억		615762	N	N	0	N	00	N
108	20240904	141014	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3860	-95	5	-2.40	663775660	172374	98.06	3845	3920	3740	5140	2770	3955	3850.79	1.80	0	37001	4041	3997	3961	3917	3881	4020	3940	34	1185	100	2920	5	1	34191720	1320	8.48	2.10	12	0.50	455.00	1841.00	4835	20240611	-20.17	2975	20231024	29.75	4835	-20.17	20240611	3235	19.32	20240117	4835	-20.17	20240611	2975	29.75	20231024	2.15	N	353810	100	34 억		615762	N	N	0	N	00	N
109	20240904	131010	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3850	-105	5	-2.65	645055845	167510	95.30	3845	3920	3740	5140	2770	3955	3850.85	1.80	0	37202	4041	3997	3961	3917	3881	4020	3940	34	1185	100	2920	5	1	34191720	1316	8.46	2.09	12	0.49	455.00	1841.00	4835	20240611	-20.37	2975	20231024	29.41	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	2975	29.41	20231024	2.15	N	353810	100	34 억		615762	N	N	0	N	00	N
110	20240904	121009	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3895	-60	5	-1.52	569899920	148050	84.23	3845	3920	3740	5140	2770	3955	3849.37	1.80	0	29429	4041	3997	3961	3917	3881	4020	3940	34	1185	100	2920	5	1	34191720	1332	8.56	2.12	12	0.43	455.00	1841.00	4835	20240611	-19.44	2975	20231024	30.92	4835	-19.44	20240611	3235	20.40	20240117	4835	-19.44	20240611	2975	30.92	20231024	2.15	N	353810	100	34 억		615762	N	N	0	N	00	N
111	20240904	111005	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3910	-45	5	-1.14	499796925	130044	73.98	3845	3920	3740	5140	2770	3955	3843.29	1.80	0	24098	4041	3997	3961	3917	3881	4020	3940	34	1185	100	2920	5	1	34191720	1337	8.59	2.12	12	0.38	455.00	1841.00	4835	20240611	-19.13	2975	20231024	31.43	4835	-19.13	20240611	3235	20.87	20240117	4835	-19.13	20240611	2975	31.43	20231024	2.15	N	353810	100	34 억		615762	N	N	0	N	00	N
112	20240904	101006	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3870	-85	5	-2.15	296435445	77774	44.25	3845	3895	3740	5140	2770	3955	3811.50	1.80	0	8065	4041	3997	3961	3917	3881	4020	3940	34	1185	100	2920	5	1	34191720	1323	8.51	2.10	12	0.23	455.00	1841.00	4835	20240611	-19.96	2975	20231024	30.08	4835	-19.96	20240611	3235	19.63	20240117	4835	-19.96	20240611	2975	30.08	20231024	2.15	N	353810	100	34 억		615762	N	N	0	N	00	N
113	20240904	091013	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3870	-85	5	-2.15	174735680	46135	26.25	3845	3895	3740	5140	2770	3955	3787.49	1.80	0	10738	4041	3997	3961	3917	3881	4020	3940	34	1185	100	2920	5	1	34191720	1323	8.51	2.10	12	0.13	455.00	1841.00	4835	20240611	-19.96	2975	20231024	30.08	4835	-19.96	20240611	3235	19.63	20240117	4835	-19.96	20240611	2975	30.08	20231024	2.15	N	353810	100	34 억		615762	N	N	0	N	00	N
114	20240903	160953	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3955	20	2	0.51	689425485	173789	105.58	3930	4005	3925	5110	2755	3935	3967.04	1.77	0	11323	4021	3977	3901	3857	3781	4000	3880	34	1175	100	2910	5	1	34191720	1352	8.69	2.15	12	0.51	455.00	1841.00	4835	20240611	-18.20	2975	20231024	32.94	4835	-18.20	20240611	3235	22.26	20240117	4835	-18.20	20240611	2975	32.94	20231024	2.17	N	353810	100	34 억		604322	N	N	0	N	00	N
115	20240903	151002	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3955	20	2	0.51	655194860	165098	100.30	3930	4005	3925	5110	2755	3935	3968.52	1.77	0	11980	4021	3977	3901	3857	3781	4000	3880	34	1175	100	2910	5	1	34191720	1352	8.69	2.15	12	0.48	455.00	1841.00	4835	20240611	-18.20	2975	20231024	32.94	4835	-18.20	20240611	3235	22.26	20240117	4835	-18.20	20240611	2975	32.94	20231024	2.17	N	353810	100	34 억		604322	N	N	0	N	00	N
116	20240903	141002	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3960	25	2	0.64	586204750	147599	89.67	3930	4005	3925	5110	2755	3935	3971.60	1.77	0	15810	4021	3977	3901	3857	3781	4000	3880	34	1175	100	2910	5	1	34191720	1354	8.70	2.15	12	0.43	455.00	1841.00	4835	20240611	-18.10	2975	20231024	33.11	4835	-18.10	20240611	3235	22.41	20240117	4835	-18.10	20240611	2975	33.11	20231024	2.17	N	353810	100	34 억		604322	N	N	0	N	00	N
117	20240903	131004	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3965	30	2	0.76	556377955	140045	85.08	3930	4005	3925	5110	2755	3935	3972.85	1.77	0	16806	4021	3977	3901	3857	3781	4000	3880	34	1175	100	2910	5	1	34191720	1356	8.71	2.15	12	0.41	455.00	1841.00	4835	20240611	-17.99	2975	20231024	33.28	4835	-17.99	20240611	3235	22.57	20240117	4835	-17.99	20240611	2975	33.28	20231024	2.17	N	353810	100	34 억		604322	N	N	0	N	00	N
118	20240903	120951	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3975	40	2	1.02	504654040	126963	77.13	3930	4005	3925	5110	2755	3935	3974.81	1.77	0	16233	4021	3977	3901	3857	3781	4000	3880	34	1175	100	2910	5	1	34191720	1359	8.74	2.16	12	0.37	455.00	1841.00	4835	20240611	-17.79	2975	20231024	33.61	4835	-17.79	20240611	3235	22.87	20240117	4835	-17.79	20240611	2975	33.61	20231024	2.17	N	353810	100	34 억		604322	N	N	0	N	00	N
119	20240903	110950	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3980	45	2	1.14	408175885	102609	62.34	3930	4005	3925	5110	2755	3935	3977.97	1.77	0	18482	4021	3977	3901	3857	3781	4000	3880	34	1175	100	2910	5	1	34191720	1361	8.75	2.16	12	0.30	455.00	1841.00	4835	20240611	-17.68	2975	20231024	33.78	4835	-17.68	20240611	3235	23.03	20240117	4835	-17.68	20240611	2975	33.78	20231024	2.17	N	353810	100	34 억		604322	N	N	0	N	00	N
120	20240903	100949	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3990	55	2	1.40	345070535	86762	52.71	3930	4005	3925	5110	2755	3935	3977.21	1.77	0	16153	4021	3977	3901	3857	3781	4000	3880	34	1175	100	2910	5	1	34191720	1364	8.77	2.17	12	0.25	455.00	1841.00	4835	20240611	-17.48	2975	20231024	34.12	4835	-17.48	20240611	3235	23.34	20240117	4835	-17.48	20240611	2975	34.12	20231024	2.17	N	353810	100	34 억		604322	N	N	0	N	00	N
121	20240903	090953	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3925	-10	5	-0.25	33502450	8512	5.17	3930	3955	3925	5110	2755	3935	3935.91	1.77	0	620	4021	3977	3901	3857	3781	4000	3880	34	1175	100	2910	5	1	34191720	1342	8.63	2.13	12	0.02	455.00	1841.00	4835	20240611	-18.82	2975	20231024	31.93	4835	-18.82	20240611	3235	21.33	20240117	4835	-18.82	20240611	2975	31.93	20231024	2.17	N	353810	100	34 억		604322	N	N	0	N	00	N
122	20240902	160942	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3935	85	2	2.21	637849250	164041	130.60	3855	3945	3825	5000	2695	3850	3888.30	1.78	0	-2575	3916	3882	3841	3807	3766	3900	3825	34	1150	100	2840	5	1	34191720	1345	8.65	2.14	12	0.48	455.00	1841.00	4835	20240611	-18.61	2975	20231024	32.27	4835	-18.61	20240611	3235	21.64	20240117	4835	-18.61	20240611	2975	32.27	20231024	2.14	N	353810	100	34 억		607379	N	N	0	N	00	N
123	20240902	150958	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3940	90	2	2.34	626321735	161108	128.27	3855	3945	3825	5000	2695	3850	3887.59	1.78	0	-2415	3916	3882	3841	3807	3766	3900	3825	34	1150	100	2840	5	1	34191720	1347	8.66	2.14	12	0.47	455.00	1841.00	4835	20240611	-18.51	2975	20231024	32.44	4835	-18.51	20240611	3235	21.79	20240117	4835	-18.51	20240611	2975	32.44	20231024	2.14	N	353810	100	34 억		607379	N	N	0	N	00	N
124	20240902	140954	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3930	80	2	2.08	534306010	137650	109.59	3855	3930	3825	5000	2695	3850	3881.63	1.78	0	-8237	3916	3882	3841	3807	3766	3900	3825	34	1150	100	2840	5	1	34191720	1344	8.64	2.13	12	0.40	455.00	1841.00	4835	20240611	-18.72	2975	20231024	32.10	4835	-18.72	20240611	3235	21.48	20240117	4835	-18.72	20240611	2975	32.10	20231024	2.14	N	353810	100	34 억		607379	N	N	0	N	00	N
125	20240902	130951	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3885	35	2	0.91	405795675	104776	83.42	3855	3915	3825	5000	2695	3850	3872.98	1.78	0	-10455	3916	3882	3841	3807	3766	3900	3825	34	1150	100	2840	5	1	34191720	1328	8.54	2.11	12	0.31	455.00	1841.00	4835	20240611	-19.65	2975	20231024	30.59	4835	-19.65	20240611	3235	20.09	20240117	4835	-19.65	20240611	2975	30.59	20231024	2.14	N	353810	100	34 억		607379	N	N	0	N	00	N
126	20240902	120956	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3875	25	2	0.65	335673715	86650	68.99	3855	3915	3825	5000	2695	3850	3873.90	1.78	0	-7592	3916	3882	3841	3807	3766	3900	3825	34	1150	100	2840	5	1	34191720	1325	8.52	2.10	12	0.25	455.00	1841.00	4835	20240611	-19.86	2975	20231024	30.25	4835	-19.86	20240611	3235	19.78	20240117	4835	-19.86	20240611	2975	30.25	20231024	2.14	N	353810	100	34 억		607379	N	N	0	N	00	N
127	20240902	110944	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3875	25	2	0.65	322276470	83185	66.23	3855	3915	3825	5000	2695	3850	3874.21	1.78	0	-7462	3916	3882	3841	3807	3766	3900	3825	34	1150	100	2840	5	1	34191720	1325	8.52	2.10	12	0.24	455.00	1841.00	4835	20240611	-19.86	2975	20231024	30.25	4835	-19.86	20240611	3235	19.78	20240117	4835	-19.86	20240611	2975	30.25	20231024	2.14	N	353810	100	34 억		607379	N	N	0	N	00	N
128	20240902	100944	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3885	35	2	0.91	227369720	58593	46.65	3855	3915	3825	5000	2695	3850	3880.49	1.78	0	-5562	3916	3882	3841	3807	3766	3900	3825	34	1150	100	2840	5	1	34191720	1328	8.54	2.11	12	0.17	455.00	1841.00	4835	20240611	-19.65	2975	20231024	30.59	4835	-19.65	20240611	3235	20.09	20240117	4835	-19.65	20240611	2975	30.59	20231024	2.14	N	353810	100	34 억		607379	N	N	0	N	00	N
129	20240902	090939	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3860	10	2	0.26	31313935	8148	6.49	3855	3860	3825	5000	2695	3850	3843.14	1.78	0	-2842	3916	3882	3841	3807	3766	3900	3825	34	1150	100	2840	5	1	34191720	1320	8.48	2.10	12	0.02	455.00	1841.00	4835	20240611	-20.17	2975	20231024	29.75	4835	-20.17	20240611	3235	19.32	20240117	4835	-20.17	20240611	2975	29.75	20231024	2.14	N	353810	100	34 억		607379	N	N	0	N	00	N