KissMeData/368970/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	161232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3610	-40	5	-1.10	40189745	11243	117.83	3645	3650	3540	4745	2555	3650	3574.63	0.91	0	-464	3723	3686	3643	3606	3563	3705	3625	47	1095	500	2550	5	1	9346160	337	-92.56	0.98	12	0.12	-39.00	3675.00	6990	20231212	-48.35	3065	20240909	17.78	6280	-42.52	20240102	3065	17.78	20240909	6990	-48.35	20231212	3065	17.78	20240909	1.64	N	368970	500	46 억		85008	N	N	0	N	00	N
3	20240930	151249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3610	-40	5	-1.10	36511125	10224	107.15	3645	3650	3540	4745	2555	3650	3571.12	0.91	0	1	3723	3686	3643	3606	3563	3705	3625	47	1095	500	2550	5	1	9346160	337	-92.56	0.98	12	0.11	-39.00	3675.00	6990	20231212	-48.35	3065	20240909	17.78	6280	-42.52	20240102	3065	17.78	20240909	6990	-48.35	20231212	3065	17.78	20240909	1.64	N	368970	500	46 억		85008	N	N	0	N	00	N
4	20240930	141250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3600	-50	5	-1.37	33483855	9383	98.33	3645	3650	3540	4745	2555	3650	3568.57	0.91	0	69	3723	3686	3643	3606	3563	3705	3625	47	1095	500	2550	5	1	9346160	336	-92.31	0.98	12	0.10	-39.00	3675.00	6990	20231212	-48.50	3065	20240909	17.46	6280	-42.68	20240102	3065	17.46	20240909	6990	-48.50	20231212	3065	17.46	20240909	1.64	N	368970	500	46 억		85008	N	N	0	N	00	N
5	20240930	131243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3600	-50	5	-1.37	32966150	9239	96.82	3645	3650	3540	4745	2555	3650	3568.15	0.91	0	209	3723	3686	3643	3606	3563	3705	3625	47	1095	500	2550	5	1	9346160	336	-92.31	0.98	12	0.10	-39.00	3675.00	6990	20231212	-48.50	3065	20240909	17.46	6280	-42.68	20240102	3065	17.46	20240909	6990	-48.50	20231212	3065	17.46	20240909	1.64	N	368970	500	46 억		85008	N	N	0	N	00	N
6	20240930	121239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3575	-75	5	-2.05	20557520	5784	60.62	3645	3650	3540	4745	2555	3650	3554.20	0.91	0	550	3723	3686	3643	3606	3563	3705	3625	47	1095	500	2550	5	1	9346160	334	-91.67	0.97	12	0.06	-39.00	3675.00	6990	20231212	-48.86	3065	20240909	16.64	6280	-43.07	20240102	3065	16.64	20240909	6990	-48.86	20231212	3065	16.64	20240909	1.64	N	368970	500	46 억		85008	N	N	0	N	00	N
7	20240930	111236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3540	-110	5	-3.01	20539735	5779	60.56	3645	3650	3540	4745	2555	3650	3554.20	0.91	0	550	3723	3686	3643	3606	3563	3705	3625	47	1095	500	2550	5	1	9346160	331	-90.77	0.96	12	0.06	-39.00	3675.00	6990	20231212	-49.36	3065	20240909	15.50	6280	-43.63	20240102	3065	15.50	20240909	6990	-49.36	20231212	3065	15.50	20240909	1.64	N	368970	500	46 억		85008	N	N	0	N	00	N
8	20240930	101237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3585	-65	5	-1.78	5429195	1514	15.87	3645	3650	3540	4745	2555	3650	3585.99	0.91	0	321	3723	3686	3643	3606	3563	3705	3625	47	1095	500	2550	5	1	9346160	335	-91.92	0.98	12	0.02	-39.00	3675.00	6990	20231212	-48.71	3065	20240909	16.97	6280	-42.91	20240102	3065	16.97	20240909	6990	-48.71	20231212	3065	16.97	20240909	1.64	N	368970	500	46 억		85008	N	N	0	N	00	N
9	20240930	091142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3600	-50	5	-1.37	1855785	514	5.39	3645	3650	3600	4745	2555	3650	3610.48	0.91	0	280	3723	3686	3643	3606	3563	3705	3625	47	1095	500	2550	5	1	9346160	336	-92.31	0.98	12	0.01	-39.00	3675.00	6990	20231212	-48.50	3065	20240909	17.46	6280	-42.68	20240102	3065	17.46	20240909	6990	-48.50	20231212	3065	17.46	20240909	1.64	N	368970	500	46 억		85008	N	N	0	N	00	N
10	20240927	161241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3650	-15	5	-0.41	34633880	9504	78.93	3630	3680	3600	4760	2570	3665	3644.14	0.91	0	237	3711	3687	3646	3622	3581	3700	3635	47	1095	500	2560	5	1	9346160	341	-93.59	0.99	12	0.10	-39.00	3675.00	6990	20231212	-47.78	3065	20240909	19.09	6280	-41.88	20240102	3065	19.09	20240909	6990	-47.78	20231212	3065	19.09	20240909	1.66	N	368970	500	46 억		84694	N	N	0	N	00	N
11	20240927	151247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3625	-40	5	-1.09	34159730	9374	77.85	3630	3680	3600	4760	2570	3665	3644.09	0.91	0	223	3711	3687	3646	3622	3581	3700	3635	47	1095	500	2560	5	1	9346160	339	-92.95	0.99	12	0.10	-39.00	3675.00	6990	20231212	-48.14	3065	20240909	18.27	6280	-42.28	20240102	3065	18.27	20240909	6990	-48.14	20231212	3065	18.27	20240909	1.66	N	368970	500	46 억		84694	N	N	0	N	00	N
12	20240927	141257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3610	-55	5	-1.50	28377305	7777	64.59	3630	3680	3600	4760	2570	3665	3648.88	0.91	0	297	3711	3687	3646	3622	3581	3700	3635	47	1095	500	2560	5	1	9346160	337	-92.56	0.98	12	0.08	-39.00	3675.00	6990	20231212	-48.35	3065	20240909	17.78	6280	-42.52	20240102	3065	17.78	20240909	6990	-48.35	20231212	3065	17.78	20240909	1.66	N	368970	500	46 억		84694	N	N	0	N	00	N
13	20240927	131240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3650	-15	5	-0.41	26666150	7304	60.66	3630	3680	3600	4760	2570	3665	3650.90	0.91	0	134	3711	3687	3646	3622	3581	3700	3635	47	1095	500	2560	5	1	9346160	341	-93.59	0.99	12	0.08	-39.00	3675.00	6990	20231212	-47.78	3065	20240909	19.09	6280	-41.88	20240102	3065	19.09	20240909	6990	-47.78	20231212	3065	19.09	20240909	1.66	N	368970	500	46 억		84694	N	N	0	N	00	N
14	20240927	121239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3665	0	3	0.00	11443155	3129	25.99	3630	3680	3600	4760	2570	3665	3657.13	0.91	0	134	3711	3687	3646	3622	3581	3700	3635	47	1095	500	2560	5	1	9346160	343	-93.97	1.00	12	0.03	-39.00	3675.00	6990	20231212	-47.57	3065	20240909	19.58	6280	-41.64	20240102	3065	19.58	20240909	6990	-47.57	20231212	3065	19.58	20240909	1.66	N	368970	500	46 억		84694	N	N	0	N	00	N
15	20240927	111243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3670	5	2	0.14	10175870	2783	23.11	3630	3680	3600	4760	2570	3665	3656.44	0.91	0	128	3711	3687	3646	3622	3581	3700	3635	47	1095	500	2560	5	1	9346160	343	-94.10	1.00	12	0.03	-39.00	3675.00	6990	20231212	-47.50	3065	20240909	19.74	6280	-41.56	20240102	3065	19.74	20240909	6990	-47.50	20231212	3065	19.74	20240909	1.66	N	368970	500	46 억		84694	N	N	0	N	00	N
16	20240927	101241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3660	-5	5	-0.14	3909800	1073	8.91	3630	3660	3600	4760	2570	3665	3643.80	0.91	0	-141	3711	3687	3646	3622	3581	3700	3635	47	1095	500	2560	5	1	9346160	342	-93.85	1.00	12	0.01	-39.00	3675.00	6990	20231212	-47.64	3065	20240909	19.41	6280	-41.72	20240102	3065	19.41	20240909	6990	-47.64	20231212	3065	19.41	20240909	1.66	N	368970	500	46 억		84694	N	N	0	N	00	N
17	20240927	091246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3655	-10	5	-0.27	1125660	311	2.58	3630	3660	3600	4760	2570	3665	3619.49	0.91	0	-69	3711	3687	3646	3622	3581	3700	3635	47	1095	500	2560	5	1	9346160	342	-93.72	0.99	12	0.00	-39.00	3675.00	6990	20231212	-47.71	3065	20240909	19.25	6280	-41.80	20240102	3065	19.25	20240909	6990	-47.71	20231212	3065	19.25	20240909	1.66	N	368970	500	46 억		84694	N	N	0	N	00	N
18	20240926	161222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3665	20	2	0.55	43880170	12041	45.91	3630	3670	3605	4735	2555	3645	3644.23	0.92	0	-1356	3878	3761	3673	3556	3468	3820	3615	47	1090	500	2550	5	1	9346160	343	-93.97	1.00	12	0.13	-39.00	3675.00	6990	20231212	-47.57	3065	20240909	19.58	6280	-41.64	20240102	3065	19.58	20240909	6990	-47.57	20231212	3065	19.58	20240909	1.52	N	368970	500	46 억		86018	N	N	0	N	00	N
19	20240926	151229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3660	15	2	0.41	39865490	10945	41.73	3630	3670	3605	4735	2555	3645	3642.35	0.92	0	-1356	3878	3761	3673	3556	3468	3820	3615	47	1090	500	2550	5	1	9346160	342	-93.85	1.00	12	0.12	-39.00	3675.00	6990	20231212	-47.64	3065	20240909	19.41	6280	-41.72	20240102	3065	19.41	20240909	6990	-47.64	20231212	3065	19.41	20240909	1.52	N	368970	500	46 억		86018	N	N	0	N	00	N
20	20240926	141237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3645	0	3	0.00	35489215	9749	37.17	3630	3670	3605	4735	2555	3645	3640.29	0.92	0	-1311	3878	3761	3673	3556	3468	3820	3615	47	1090	500	2550	5	1	9346160	341	-93.46	0.99	12	0.10	-39.00	3675.00	6990	20231212	-47.85	3065	20240909	18.92	6280	-41.96	20240102	3065	18.92	20240909	6990	-47.85	20231212	3065	18.92	20240909	1.52	N	368970	500	46 억		86018	N	N	0	N	00	N
21	20240926	131221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3635	-10	5	-0.27	25041615	6878	26.22	3630	3670	3605	4735	2555	3645	3640.83	0.92	0	-680	3878	3761	3673	3556	3468	3820	3615	47	1090	500	2550	5	1	9346160	340	-93.21	0.99	12	0.07	-39.00	3675.00	6990	20231212	-48.00	3065	20240909	18.60	6280	-42.12	20240102	3065	18.60	20240909	6990	-48.00	20231212	3065	18.60	20240909	1.52	N	368970	500	46 억		86018	N	N	0	N	00	N
22	20240926	121235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3645	0	3	0.00	24292650	6672	25.44	3630	3670	3605	4735	2555	3645	3640.98	0.92	0	-652	3878	3761	3673	3556	3468	3820	3615	47	1090	500	2550	5	1	9346160	341	-93.46	0.99	12	0.07	-39.00	3675.00	6990	20231212	-47.85	3065	20240909	18.92	6280	-41.96	20240102	3065	18.92	20240909	6990	-47.85	20231212	3065	18.92	20240909	1.52	N	368970	500	46 억		86018	N	N	0	N	00	N
23	20240926	111235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3655	10	2	0.27	20980315	5762	21.97	3630	3670	3605	4735	2555	3645	3641.15	0.92	0	-742	3878	3761	3673	3556	3468	3820	3615	47	1090	500	2550	5	1	9346160	342	-93.72	0.99	12	0.06	-39.00	3675.00	6990	20231212	-47.71	3065	20240909	19.25	6280	-41.80	20240102	3065	19.25	20240909	6990	-47.71	20231212	3065	19.25	20240909	1.52	N	368970	500	46 억		86018	N	N	0	N	00	N
24	20240926	101237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3665	20	2	0.55	15335055	4220	16.09	3630	3670	3605	4735	2555	3645	3633.90	0.92	0	-417	3878	3761	3673	3556	3468	3820	3615	47	1090	500	2550	5	1	9346160	343	-93.97	1.00	12	0.05	-39.00	3675.00	6990	20231212	-47.57	3065	20240909	19.58	6280	-41.64	20240102	3065	19.58	20240909	6990	-47.57	20231212	3065	19.58	20240909	1.52	N	368970	500	46 억		86018	N	N	0	N	00	N
25	20240926	091234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3635	-10	5	-0.27	3929985	1087	4.14	3630	3645	3605	4735	2555	3645	3615.44	0.92	0	21	3878	3761	3673	3556	3468	3820	3615	47	1090	500	2550	5	1	9346160	340	-93.21	0.99	12	0.01	-39.00	3675.00	6990	20231212	-48.00	3065	20240909	18.60	6280	-42.12	20240102	3065	18.60	20240909	6990	-48.00	20231212	3065	18.60	20240909	1.52	N	368970	500	46 억		86018	N	N	0	N	00	N
26	20240925	161218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3645	25	2	0.69	96182340	26230	36.97	3620	3790	3585	4705	2535	3620	3666.88	0.96	0	-3453	3886	3752	3626	3492	3366	3820	3560	47	1085	500	2530	5	1	9346160	341	-93.46	0.99	12	0.28	-39.00	3675.00	6990	20231212	-47.85	3065	20240909	18.92	6280	-41.96	20240102	3065	18.92	20240909	6990	-47.85	20231212	3065	18.92	20240909	1.50	N	368970	500	46 억		89437	N	N	0	N	00	N
27	20240925	151230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3615	-5	5	-0.14	95061325	25922	36.54	3620	3790	3585	4705	2535	3620	3667.21	0.96	0	-3371	3886	3752	3626	3492	3366	3820	3560	47	1085	500	2530	5	1	9346160	338	-92.69	0.98	12	0.28	-39.00	3675.00	6990	20231212	-48.28	3065	20240909	17.94	6280	-42.44	20240102	3065	17.94	20240909	6990	-48.28	20231212	3065	17.94	20240909	1.50	N	368970	500	46 억		89437	N	N	0	N	00	N
28	20240925	141231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3640	20	2	0.55	84289575	22947	32.35	3620	3790	3585	4705	2535	3620	3673.23	0.96	0	-2541	3886	3752	3626	3492	3366	3820	3560	47	1085	500	2530	5	1	9346160	340	-93.33	0.99	12	0.25	-39.00	3675.00	6990	20231212	-47.93	3065	20240909	18.76	6280	-42.04	20240102	3065	18.76	20240909	6990	-47.93	20231212	3065	18.76	20240909	1.50	N	368970	500	46 억		89437	N	N	0	N	00	N
29	20240925	131223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3645	25	2	0.69	81396685	22153	31.23	3620	3790	3585	4705	2535	3620	3674.30	0.96	0	-2510	3886	3752	3626	3492	3366	3820	3560	47	1085	500	2530	5	1	9346160	341	-93.46	0.99	12	0.24	-39.00	3675.00	6990	20231212	-47.85	3065	20240909	18.92	6280	-41.96	20240102	3065	18.92	20240909	6990	-47.85	20231212	3065	18.92	20240909	1.50	N	368970	500	46 억		89437	N	N	0	N	00	N
30	20240925	121231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3650	30	2	0.83	81261880	22116	31.17	3620	3790	3585	4705	2535	3620	3674.35	0.96	0	-2509	3886	3752	3626	3492	3366	3820	3560	47	1085	500	2530	5	1	9346160	341	-93.59	0.99	12	0.24	-39.00	3675.00	6990	20231212	-47.78	3065	20240909	19.09	6280	-41.88	20240102	3065	19.09	20240909	6990	-47.78	20231212	3065	19.09	20240909	1.50	N	368970	500	46 억		89437	N	N	0	N	00	N
31	20240925	111227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3655	35	2	0.97	76432445	20790	29.30	3620	3790	3585	4705	2535	3620	3676.40	0.96	0	-2488	3886	3752	3626	3492	3366	3820	3560	47	1085	500	2530	5	1	9346160	342	-93.72	0.99	12	0.22	-39.00	3675.00	6990	20231212	-47.71	3065	20240909	19.25	6280	-41.80	20240102	3065	19.25	20240909	6990	-47.71	20231212	3065	19.25	20240909	1.50	N	368970	500	46 억		89437	N	N	0	N	00	N
32	20240925	101224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3630	10	2	0.28	50432820	13700	19.31	3620	3790	3585	4705	2535	3620	3681.23	0.96	0	-554	3886	3752	3626	3492	3366	3820	3560	47	1085	500	2530	5	1	9346160	339	-93.08	0.99	12	0.15	-39.00	3675.00	6990	20231212	-48.07	3065	20240909	18.43	6280	-42.20	20240102	3065	18.43	20240909	6990	-48.07	20231212	3065	18.43	20240909	1.50	N	368970	500	46 억		89437	N	N	0	N	00	N
33	20240925	091237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3615	-5	5	-0.14	2437260	673	0.95	3620	3660	3615	4705	2535	3620	3621.49	0.96	0	-61	3886	3752	3626	3492	3366	3820	3560	47	1085	500	2530	5	1	9346160	338	-92.69	0.98	12	0.01	-39.00	3675.00	6990	20231212	-48.28	3065	20240909	17.94	6280	-42.44	20240102	3065	17.94	20240909	6990	-48.28	20231212	3065	17.94	20240909	1.50	N	368970	500	46 억		89437	N	N	0	N	00	N
34	20240924	161219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3620	135	2	3.87	256762195	70937	84.68	3505	3760	3500	4530	2440	3485	3619.63	0.96	0	-515	3738	3611	3418	3291	3098	3675	3355	47	1045	500	2430	5	1	9346160	338	-92.82	0.99	12	0.76	-39.00	3675.00	6990	20231212	-48.21	3065	20240909	18.11	6280	-42.36	20240102	3065	18.11	20240909	6990	-48.21	20231212	3065	18.11	20240909	1.40	N	368970	500	46 억		89465	N	N	0	N	00	N
35	20240924	151222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3615	130	2	3.73	245895190	67934	81.10	3505	3760	3500	4530	2440	3485	3619.67	0.96	0	-369	3738	3611	3418	3291	3098	3675	3355	47	1045	500	2430	5	1	9346160	338	-92.69	0.98	12	0.73	-39.00	3675.00	6990	20231212	-48.28	3065	20240909	17.94	6280	-42.44	20240102	3065	17.94	20240909	6990	-48.28	20231212	3065	17.94	20240909	1.40	N	368970	500	46 억		89465	N	N	0	N	00	N
36	20240924	141212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3610	125	2	3.59	235898690	65167	77.79	3505	3760	3500	4530	2440	3485	3619.97	0.96	0	-461	3738	3611	3418	3291	3098	3675	3355	47	1045	500	2430	5	1	9346160	337	-92.56	0.98	12	0.70	-39.00	3675.00	6990	20231212	-48.35	3065	20240909	17.78	6280	-42.52	20240102	3065	17.78	20240909	6990	-48.35	20231212	3065	17.78	20240909	1.40	N	368970	500	46 억		89465	N	N	0	N	00	N
37	20240924	131221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3590	105	2	3.01	226556195	62558	74.68	3505	3760	3500	4530	2440	3485	3621.60	0.96	0	-545	3738	3611	3418	3291	3098	3675	3355	47	1045	500	2430	5	1	9346160	336	-92.05	0.98	12	0.67	-39.00	3675.00	6990	20231212	-48.64	3065	20240909	17.13	6280	-42.83	20240102	3065	17.13	20240909	6990	-48.64	20231212	3065	17.13	20240909	1.40	N	368970	500	46 억		89465	N	N	0	N	00	N
38	20240924	121215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3585	100	2	2.87	216426015	59736	71.31	3505	3760	3500	4530	2440	3485	3623.10	0.96	0	-87	3738	3611	3418	3291	3098	3675	3355	47	1045	500	2430	5	1	9346160	335	-91.92	0.98	12	0.64	-39.00	3675.00	6990	20231212	-48.71	3065	20240909	16.97	6280	-42.91	20240102	3065	16.97	20240909	6990	-48.71	20231212	3065	16.97	20240909	1.40	N	368970	500	46 억		89465	N	N	0	N	00	N
39	20240924	111223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3580	95	2	2.73	202947575	55944	66.78	3505	3760	3500	4530	2440	3485	3627.76	0.96	0	-256	3738	3611	3418	3291	3098	3675	3355	47	1045	500	2430	5	1	9346160	335	-91.79	0.97	12	0.60	-39.00	3675.00	6990	20231212	-48.78	3065	20240909	16.80	6280	-42.99	20240102	3065	16.80	20240909	6990	-48.78	20231212	3065	16.80	20240909	1.40	N	368970	500	46 억		89465	N	N	0	N	00	N
40	20240924	101221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3580	95	2	2.73	193660330	53361	63.70	3505	3760	3500	4530	2440	3485	3629.32	0.96	0	702	3738	3611	3418	3291	3098	3675	3355	47	1045	500	2430	5	1	9346160	335	-91.79	0.97	12	0.57	-39.00	3675.00	6990	20231212	-48.78	3065	20240909	16.80	6280	-42.99	20240102	3065	16.80	20240909	6990	-48.78	20231212	3065	16.80	20240909	1.40	N	368970	500	46 억		89465	N	N	0	N	00	N
41	20240924	091224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3500	15	2	0.43	29248295	8308	9.92	3505	3575	3500	4530	2440	3485	3520.61	0.96	0	-401	3738	3611	3418	3291	3098	3675	3355	47	1045	500	2430	5	1	9346160	327	-89.74	0.95	12	0.09	-39.00	3675.00	6990	20231212	-49.93	3065	20240909	14.19	6280	-44.27	20240102	3065	14.19	20240909	6990	-49.93	20231212	3065	14.19	20240909	1.40	N	368970	500	46 억		89465	N	N	0	N	00	N
42	20240923	161215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3485	280	2	8.74	287868505	83739	278.57	3225	3545	3225	4165	2245	3205	3437.69	0.96	0	-564	3301	3252	3221	3172	3141	3277	3197	47	960	500	2240	5	1	9346160	326	-89.36	0.95	12	0.90	-39.00	3675.00	6990	20231212	-50.14	3065	20240909	13.70	6280	-44.51	20240102	3065	13.70	20240909	6990	-50.14	20231212	3065	13.70	20240909	1.39	N	368970	500	46 억		89725	N	N	0	N	00	N
43	20240923	151220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3455	250	2	7.80	278959020	81181	270.06	3225	3545	3225	4165	2245	3205	3436.26	0.96	0	-462	3301	3252	3221	3172	3141	3277	3197	47	960	500	2240	5	1	9346160	323	-88.59	0.94	12	0.87	-39.00	3675.00	6990	20231212	-50.57	3065	20240909	12.72	6280	-44.98	20240102	3065	12.72	20240909	6990	-50.57	20231212	3065	12.72	20240909	1.39	N	368970	500	46 억		89725	N	N	0	N	00	N
44	20240923	141225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3400	195	2	6.08	89300055	26793	89.13	3225	3455	3225	4165	2245	3205	3332.96	0.96	0	538	3301	3252	3221	3172	3141	3277	3197	47	960	500	2240	5	1	9346160	318	-87.18	0.93	12	0.29	-39.00	3675.00	6990	20231212	-51.36	3065	20240909	10.93	6280	-45.86	20240102	3065	10.93	20240909	6990	-51.36	20231212	3065	10.93	20240909	1.39	N	368970	500	46 억		89725	N	N	0	N	00	N
45	20240923	131221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3335	130	2	4.06	64461875	19399	64.53	3225	3395	3225	4165	2245	3205	3322.95	0.96	0	350	3301	3252	3221	3172	3141	3277	3197	47	960	500	2240	5	1	9346160	312	-85.51	0.91	12	0.21	-39.00	3675.00	6990	20231212	-52.29	3065	20240909	8.81	6280	-46.89	20240102	3065	8.81	20240909	6990	-52.29	20231212	3065	8.81	20240909	1.39	N	368970	500	46 억		89725	N	N	0	N	00	N
46	20240923	121222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3330	125	2	3.90	56717285	17075	56.80	3225	3395	3225	4165	2245	3205	3321.66	0.96	0	-448	3301	3252	3221	3172	3141	3277	3197	47	960	500	2240	5	1	9346160	311	-85.38	0.91	12	0.18	-39.00	3675.00	6990	20231212	-52.36	3065	20240909	8.65	6280	-46.97	20240102	3065	8.65	20240909	6990	-52.36	20231212	3065	8.65	20240909	1.39	N	368970	500	46 억		89725	N	N	0	N	00	N
47	20240923	111220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3335	130	2	4.06	56401100	16980	56.49	3225	3395	3225	4165	2245	3205	3321.62	0.96	0	-445	3301	3252	3221	3172	3141	3277	3197	47	960	500	2240	5	1	9346160	312	-85.51	0.91	12	0.18	-39.00	3675.00	6990	20231212	-52.29	3065	20240909	8.81	6280	-46.89	20240102	3065	8.81	20240909	6990	-52.29	20231212	3065	8.81	20240909	1.39	N	368970	500	46 억		89725	N	N	0	N	00	N
48	20240923	101219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3320	115	2	3.59	35884635	10797	35.92	3225	3395	3225	4165	2245	3205	3323.57	0.96	0	-1096	3301	3252	3221	3172	3141	3277	3197	47	960	500	2240	5	1	9346160	310	-85.13	0.90	12	0.12	-39.00	3675.00	6990	20231212	-52.50	3065	20240909	8.32	6280	-47.13	20240102	3065	8.32	20240909	6990	-52.50	20231212	3065	8.32	20240909	1.39	N	368970	500	46 억		89725	N	N	0	N	00	N
49	20240923	091220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3305	100	2	3.12	21323170	6407	21.31	3225	3395	3225	4165	2245	3205	3328.11	0.96	0	-1599	3301	3252	3221	3172	3141	3277	3197	47	960	500	2240	5	1	9346160	309	-84.74	0.90	12	0.07	-39.00	3675.00	6990	20231212	-52.72	3065	20240909	7.83	6280	-47.37	20240102	3065	7.83	20240909	6990	-52.72	20231212	3065	7.83	20240909	1.39	N	368970	500	46 억		89725	N	N	0	N	00	N
50	20240913	161118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3190	5	2	0.16	107279850	33492	100.33	3210	3250	3185	4140	2230	3185	3203.15	0.89	0	4473	3375	3280	3230	3135	3085	3255	3110	47	955	500	2220	5	1	9346160	298	-81.79	0.87	12	0.36	-39.00	3675.00	6990	20231212	-54.36	3065	20240909	4.08	6280	-49.20	20240102	3065	4.08	20240909	6990	-54.36	20231212	3065	4.08	20240909	1.31	N	368970	500	46 억		83535	N	N	0	N	00	N
51	20240913	151129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3190	5	2	0.16	102662945	32045	95.99	3210	3250	3185	4140	2230	3185	3203.71	0.89	0	4527	3375	3280	3230	3135	3085	3255	3110	47	955	500	2220	5	1	9346160	298	-81.79	0.87	12	0.34	-39.00	3675.00	6990	20231212	-54.36	3065	20240909	4.08	6280	-49.20	20240102	3065	4.08	20240909	6990	-54.36	20231212	3065	4.08	20240909	1.31	N	368970	500	46 억		83535	N	N	0	N	00	N
52	20240913	141129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3195	10	2	0.31	90953005	28379	85.01	3210	3250	3185	4140	2230	3185	3204.94	0.89	0	3997	3375	3280	3230	3135	3085	3255	3110	47	955	500	2220	5	1	9346160	299	-81.92	0.87	12	0.30	-39.00	3675.00	6990	20231212	-54.29	3065	20240909	4.24	6280	-49.12	20240102	3065	4.24	20240909	6990	-54.29	20231212	3065	4.24	20240909	1.31	N	368970	500	46 억		83535	N	N	0	N	00	N
53	20240913	131123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3195	10	2	0.31	62885560	19606	58.73	3210	3250	3185	4140	2230	3185	3207.47	0.89	0	3610	3375	3280	3230	3135	3085	3255	3110	47	955	500	2220	5	1	9346160	299	-81.92	0.87	12	0.21	-39.00	3675.00	6990	20231212	-54.29	3065	20240909	4.24	6280	-49.12	20240102	3065	4.24	20240909	6990	-54.29	20231212	3065	4.24	20240909	1.31	N	368970	500	46 억		83535	N	N	0	N	00	N
54	20240913	121126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3200	15	2	0.47	60530570	18869	56.52	3210	3250	3185	4140	2230	3185	3207.94	0.89	0	3491	3375	3280	3230	3135	3085	3255	3110	47	955	500	2220	5	1	9346160	299	-82.05	0.87	12	0.20	-39.00	3675.00	6990	20231212	-54.22	3065	20240909	4.40	6280	-49.04	20240102	3065	4.40	20240909	6990	-54.22	20231212	3065	4.40	20240909	1.31	N	368970	500	46 억		83535	N	N	0	N	00	N
55	20240913	111129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3200	15	2	0.47	43384215	13511	40.47	3210	3250	3185	4140	2230	3185	3211.03	0.89	0	892	3375	3280	3230	3135	3085	3255	3110	47	955	500	2220	5	1	9346160	299	-82.05	0.87	12	0.14	-39.00	3675.00	6990	20231212	-54.22	3065	20240909	4.40	6280	-49.04	20240102	3065	4.40	20240909	6990	-54.22	20231212	3065	4.40	20240909	1.31	N	368970	500	46 억		83535	N	N	0	N	00	N
56	20240913	101130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3205	20	2	0.63	28341670	8802	26.37	3210	3250	3200	4140	2230	3185	3219.91	0.89	0	-356	3375	3280	3230	3135	3085	3255	3110	47	955	500	2220	5	1	9346160	300	-82.18	0.87	12	0.09	-39.00	3675.00	6990	20231212	-54.15	3065	20240909	4.57	6280	-48.96	20240102	3065	4.57	20240909	6990	-54.15	20231212	3065	4.57	20240909	1.31	N	368970	500	46 억		83535	N	N	0	N	00	N
57	20240913	091133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3250	65	2	2.04	19125010	5941	17.80	3210	3250	3210	4140	2230	3185	3219.16	0.89	0	-321	3375	3280	3230	3135	3085	3255	3110	47	955	500	2220	5	1	9346160	304	-83.33	0.88	12	0.06	-39.00	3675.00	6990	20231212	-53.51	3065	20240909	6.04	6280	-48.25	20240102	3065	6.04	20240909	6990	-53.51	20231212	3065	6.04	20240909	1.31	N	368970	500	46 억		83535	N	N	0	N	00	N
58	20240912	161109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3185	-75	5	-2.30	105188005	32816	300.93	3260	3325	3180	4235	2285	3260	3205.45	0.91	0	709	3406	3332	3256	3182	3106	3295	3145	47	975	500	2280	5	1	9346160	298	-81.67	0.87	12	0.35	-39.00	3675.00	6990	20231212	-54.43	3065	20240909	3.92	6280	-49.28	20240102	3065	3.92	20240909	6990	-54.43	20231212	3065	3.92	20240909	1.46	N	368970	500	46 억		84816	N	N	0	N	00	N
59	20240912	151123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3200	-60	5	-1.84	102667455	32025	293.67	3260	3325	3180	4235	2285	3260	3205.85	0.91	0	777	3406	3332	3256	3182	3106	3295	3145	47	975	500	2280	5	1	9346160	299	-82.05	0.87	12	0.34	-39.00	3675.00	6990	20231212	-54.22	3065	20240909	4.40	6280	-49.04	20240102	3065	4.40	20240909	6990	-54.22	20231212	3065	4.40	20240909	1.46	N	368970	500	46 억		84816	N	N	0	N	00	N
60	20240912	141130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3200	-60	5	-1.84	89940520	28043	257.16	3260	3325	3180	4235	2285	3260	3207.24	0.91	0	-903	3406	3332	3256	3182	3106	3295	3145	47	975	500	2280	5	1	9346160	299	-82.05	0.87	12	0.30	-39.00	3675.00	6990	20231212	-54.22	3065	20240909	4.40	6280	-49.04	20240102	3065	4.40	20240909	6990	-54.22	20231212	3065	4.40	20240909	1.46	N	368970	500	46 억		84816	N	N	0	N	00	N
61	20240912	131119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3200	-60	5	-1.84	77440515	24135	221.32	3260	3325	3180	4235	2285	3260	3208.64	0.91	0	-1166	3406	3332	3256	3182	3106	3295	3145	47	975	500	2280	5	1	9346160	299	-82.05	0.87	12	0.26	-39.00	3675.00	6990	20231212	-54.22	3065	20240909	4.40	6280	-49.04	20240102	3065	4.40	20240909	6990	-54.22	20231212	3065	4.40	20240909	1.46	N	368970	500	46 억		84816	N	N	0	N	00	N
62	20240912	121117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3200	-60	5	-1.84	75232535	23445	214.99	3260	3325	3180	4235	2285	3260	3208.89	0.91	0	-1166	3406	3332	3256	3182	3106	3295	3145	47	975	500	2280	5	1	9346160	299	-82.05	0.87	12	0.25	-39.00	3675.00	6990	20231212	-54.22	3065	20240909	4.40	6280	-49.04	20240102	3065	4.40	20240909	6990	-54.22	20231212	3065	4.40	20240909	1.46	N	368970	500	46 억		84816	N	N	0	N	00	N
63	20240912	111116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3200	-60	5	-1.84	70387475	21928	201.08	3260	3325	3180	4235	2285	3260	3209.94	0.91	0	-1166	3406	3332	3256	3182	3106	3295	3145	47	975	500	2280	5	1	9346160	299	-82.05	0.87	12	0.23	-39.00	3675.00	6990	20231212	-54.22	3065	20240909	4.40	6280	-49.04	20240102	3065	4.40	20240909	6990	-54.22	20231212	3065	4.40	20240909	1.46	N	368970	500	46 억		84816	N	N	0	N	00	N
64	20240912	101119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3200	-60	5	-1.84	35042925	10869	99.67	3260	3325	3185	4235	2285	3260	3224.12	0.91	0	-1318	3406	3332	3256	3182	3106	3295	3145	47	975	500	2280	5	1	9346160	299	-82.05	0.87	12	0.12	-39.00	3675.00	6990	20231212	-54.22	3065	20240909	4.40	6280	-49.04	20240102	3065	4.40	20240909	6990	-54.22	20231212	3065	4.40	20240909	1.46	N	368970	500	46 억		84816	N	N	0	N	00	N
65	20240912	091119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3265	5	2	0.15	4259135	1300	11.92	3260	3325	3260	4235	2285	3260	3276.26	0.91	0	-137	3406	3332	3256	3182	3106	3295	3145	47	975	500	2280	5	1	9346160	305	-83.72	0.89	12	0.01	-39.00	3675.00	6990	20231212	-53.29	3065	20240909	6.53	6280	-48.01	20240102	3065	6.53	20240909	6990	-53.29	20231212	3065	6.53	20240909	1.46	N	368970	500	46 억		84816	N	N	0	N	00	N
66	20240911	161057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3260	-35	5	-1.06	35336205	10905	179.77	3265	3330	3180	4280	2310	3295	3240.35	0.92	0	-236	3348	3321	3268	3241	3188	3335	3255	47	985	500	2300	5	1	9346160	305	-83.59	0.89	12	0.12	-39.00	3675.00	6990	20231212	-53.36	3065	20240909	6.36	6280	-48.09	20240102	3065	6.36	20240909	6990	-53.36	20231212	3065	6.36	20240909	1.50	N	368970	500	46 억		85521	N	N	0	N	00	N
67	20240911	151102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3215	-80	5	-2.43	31916950	9852	162.41	3265	3330	3180	4280	2310	3295	3239.64	0.92	0	534	3348	3321	3268	3241	3188	3335	3255	47	985	500	2300	5	1	9346160	300	-82.44	0.87	12	0.11	-39.00	3675.00	6990	20231212	-54.01	3065	20240909	4.89	6280	-48.81	20240102	3065	4.89	20240909	6990	-54.01	20231212	3065	4.89	20240909	1.50	N	368970	500	46 억		85521	N	N	0	N	00	N
68	20240911	141106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3215	-80	5	-2.43	22698475	6975	114.99	3265	3330	3180	4280	2310	3295	3254.26	0.92	0	684	3348	3321	3268	3241	3188	3335	3255	47	985	500	2300	5	1	9346160	300	-82.44	0.87	12	0.07	-39.00	3675.00	6990	20231212	-54.01	3065	20240909	4.89	6280	-48.81	20240102	3065	4.89	20240909	6990	-54.01	20231212	3065	4.89	20240909	1.50	N	368970	500	46 억		85521	N	N	0	N	00	N
69	20240911	131100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3275	-20	5	-0.61	13528785	4107	67.71	3265	3330	3260	4280	2310	3295	3294.08	0.92	0	-66	3348	3321	3268	3241	3188	3335	3255	47	985	500	2300	5	1	9346160	306	-83.97	0.89	12	0.04	-39.00	3675.00	6990	20231212	-53.15	3065	20240909	6.85	6280	-47.85	20240102	3065	6.85	20240909	6990	-53.15	20231212	3065	6.85	20240909	1.50	N	368970	500	46 억		85521	N	N	0	N	00	N
70	20240911	121104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3285	-10	5	-0.30	10405945	3153	51.98	3265	3330	3265	4280	2310	3295	3300.33	0.92	0	-428	3348	3321	3268	3241	3188	3335	3255	47	985	500	2300	5	1	9346160	307	-84.23	0.89	12	0.03	-39.00	3675.00	6990	20231212	-53.00	3065	20240909	7.18	6280	-47.69	20240102	3065	7.18	20240909	6990	-53.00	20231212	3065	7.18	20240909	1.50	N	368970	500	46 억		85521	N	N	0	N	00	N
71	20240911	111055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3285	-10	5	-0.30	8892345	2693	44.39	3265	3330	3265	4280	2310	3295	3302.02	0.92	0	-700	3348	3321	3268	3241	3188	3335	3255	47	985	500	2300	5	1	9346160	307	-84.23	0.89	12	0.03	-39.00	3675.00	6990	20231212	-53.00	3065	20240909	7.18	6280	-47.69	20240102	3065	7.18	20240909	6990	-53.00	20231212	3065	7.18	20240909	1.50	N	368970	500	46 억		85521	N	N	0	N	00	N
72	20240911	101049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3290	-5	5	-0.15	2107650	643	10.60	3265	3295	3265	4280	2310	3295	3277.84	0.92	0	87	3348	3321	3268	3241	3188	3335	3255	47	985	500	2300	5	1	9346160	307	-84.36	0.90	12	0.01	-39.00	3675.00	6990	20231212	-52.93	3065	20240909	7.34	6280	-47.61	20240102	3065	7.34	20240909	6990	-52.93	20231212	3065	7.34	20240909	1.50	N	368970	500	46 억		85521	N	N	0	N	00	N
73	20240911	091107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3275	-20	5	-0.61	875130	268	4.42	3265	3290	3265	4280	2310	3295	3265.41	0.92	0	250	3348	3321	3268	3241	3188	3335	3255	47	985	500	2300	5	1	9346160	306	-83.97	0.89	12	0.00	-39.00	3675.00	6990	20231212	-53.15	3065	20240909	6.85	6280	-47.85	20240102	3065	6.85	20240909	6990	-53.15	20231212	3065	6.85	20240909	1.50	N	368970	500	46 억		85521	N	N	0	N	00	N
74	20240910	161053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3295	50	2	1.54	19709625	6066	24.97	3215	3295	3215	4215	2275	3245	3248.98	0.92	0	-328	3365	3305	3185	3125	3005	3335	3155	47	970	500	2270	5	1	9346160	308	-84.49	0.90	12	0.06	-39.00	3675.00	6990	20231212	-52.86	3065	20240909	7.50	6280	-47.53	20240102	3065	7.50	20240909	6990	-52.86	20231212	3065	7.50	20240909	1.47	N	368970	500	46 억		85944	N	N	0	N	00	N
75	20240910	151105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3255	10	2	0.31	16394855	5060	20.83	3215	3290	3215	4215	2275	3245	3240.09	0.92	0	-299	3365	3305	3185	3125	3005	3335	3155	47	970	500	2270	5	1	9346160	304	-83.46	0.89	12	0.05	-39.00	3675.00	6990	20231212	-53.43	3065	20240909	6.20	6280	-48.17	20240102	3065	6.20	20240909	6990	-53.43	20231212	3065	6.20	20240909	1.47	N	368970	500	46 억		85944	N	N	0	N	00	N
76	20240910	141056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3245	0	3	0.00	12036640	3717	15.30	3215	3290	3215	4215	2275	3245	3238.27	0.92	0	-201	3365	3305	3185	3125	3005	3335	3155	47	970	500	2270	5	1	9346160	303	-83.21	0.88	12	0.04	-39.00	3675.00	6990	20231212	-53.58	3065	20240909	5.87	6280	-48.33	20240102	3065	5.87	20240909	6990	-53.58	20231212	3065	5.87	20240909	1.47	N	368970	500	46 억		85944	N	N	0	N	00	N
77	20240910	131056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3255	10	2	0.31	10480280	3236	13.32	3215	3290	3215	4215	2275	3245	3238.65	0.92	0	-205	3365	3305	3185	3125	3005	3335	3155	47	970	500	2270	5	1	9346160	304	-83.46	0.89	12	0.03	-39.00	3675.00	6990	20231212	-53.43	3065	20240909	6.20	6280	-48.17	20240102	3065	6.20	20240909	6990	-53.43	20231212	3065	6.20	20240909	1.47	N	368970	500	46 억		85944	N	N	0	N	00	N
78	20240910	121056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3260	15	2	0.46	10197510	3149	12.96	3215	3290	3215	4215	2275	3245	3238.33	0.92	0	-207	3365	3305	3185	3125	3005	3335	3155	47	970	500	2270	5	1	9346160	305	-83.59	0.89	12	0.03	-39.00	3675.00	6990	20231212	-53.36	3065	20240909	6.36	6280	-48.09	20240102	3065	6.36	20240909	6990	-53.36	20231212	3065	6.36	20240909	1.47	N	368970	500	46 억		85944	N	N	0	N	00	N
79	20240910	111053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3250	5	2	0.15	9700230	2996	12.33	3215	3290	3215	4215	2275	3245	3237.73	0.92	0	-207	3365	3305	3185	3125	3005	3335	3155	47	970	500	2270	5	1	9346160	304	-83.33	0.88	12	0.03	-39.00	3675.00	6990	20231212	-53.51	3065	20240909	6.04	6280	-48.25	20240102	3065	6.04	20240909	6990	-53.51	20231212	3065	6.04	20240909	1.47	N	368970	500	46 억		85944	N	N	0	N	00	N
80	20240910	101058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3240	-5	5	-0.15	5865475	1820	7.49	3215	3280	3215	4215	2275	3245	3222.79	0.92	0	-104	3365	3305	3185	3125	3005	3335	3155	47	970	500	2270	5	1	9346160	303	-83.08	0.88	12	0.02	-39.00	3675.00	6990	20231212	-53.65	3065	20240909	5.71	6280	-48.41	20240102	3065	5.71	20240909	6990	-53.65	20231212	3065	5.71	20240909	1.47	N	368970	500	46 억		85944	N	N	0	N	00	N
81	20240910	091054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3250	5	2	0.15	5057890	1571	6.47	3215	3280	3215	4215	2275	3245	3219.54	0.92	0	97	3365	3305	3185	3125	3005	3335	3155	47	970	500	2270	5	1	9346160	304	-83.33	0.88	12	0.02	-39.00	3675.00	6990	20231212	-53.51	3065	20240909	6.04	6280	-48.25	20240102	3065	6.04	20240909	6990	-53.51	20231212	3065	6.04	20240909	1.47	N	368970	500	46 억		85944	N	N	0	N	00	N
82	20240909	161034	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3245	60	2	1.88	77105160	24289	38.88	3145	3245	3065	4140	2230	3185	3174.41	0.92	0	-342	3515	3350	3260	3095	3005	3305	3050	47	955	500	2220	5	1	9346160	303	-83.21	0.88	12	0.26	-39.00	3675.00	6990	20231212	-53.58	3065	20240909	5.87	6280	-48.33	20240102	3065	5.87	20240909	6990	-53.58	20231212	3065	5.87	20240909	1.47	N	368970	500	46 억		86280	N	N	0	N	00	N
83	20240909	151046	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3220	35	2	1.10	76040030	23960	38.35	3145	3225	3065	4140	2230	3185	3173.62	0.92	0	-361	3515	3350	3260	3095	3005	3305	3050	47	955	500	2220	5	1	9346160	301	-82.56	0.88	12	0.26	-39.00	3675.00	6990	20231212	-53.93	3065	20240909	5.06	6280	-48.73	20240102	3065	5.06	20240909	6990	-53.93	20231212	3065	5.06	20240909	1.47	N	368970	500	46 억		86280	N	N	0	N	00	N
84	20240909	141047	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3210	25	2	0.78	73644120	23215	37.16	3145	3225	3065	4140	2230	3185	3172.26	0.92	0	-678	3515	3350	3260	3095	3005	3305	3050	47	955	500	2220	5	1	9346160	300	-82.31	0.87	12	0.25	-39.00	3675.00	6990	20231212	-54.08	3065	20240909	4.73	6280	-48.89	20240102	3065	4.73	20240909	6990	-54.08	20231212	3065	4.73	20240909	1.47	N	368970	500	46 억		86280	N	N	0	N	00	N
85	20240909	131043	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3195	10	2	0.31	49742575	15769	25.24	3145	3215	3065	4140	2230	3185	3154.45	0.92	0	-833	3515	3350	3260	3095	3005	3305	3050	47	955	500	2220	5	1	9346160	299	-81.92	0.87	12	0.17	-39.00	3675.00	6990	20231212	-54.29	3065	20240909	4.24	6280	-49.12	20240102	3065	4.24	20240909	6990	-54.29	20231212	3065	4.24	20240909	1.47	N	368970	500	46 억		86280	N	N	0	N	00	N
86	20240909	121038	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3210	25	2	0.78	47280030	14998	24.01	3145	3215	3065	4140	2230	3185	3152.42	0.92	0	-1010	3515	3350	3260	3095	3005	3305	3050	47	955	500	2220	5	1	9346160	300	-82.31	0.87	12	0.16	-39.00	3675.00	6990	20231212	-54.08	3065	20240909	4.73	6280	-48.89	20240102	3065	4.73	20240909	6990	-54.08	20231212	3065	4.73	20240909	1.47	N	368970	500	46 억		86280	N	N	0	N	00	N
87	20240909	111040	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3155	-30	5	-0.94	44834320	14226	22.77	3145	3215	3065	4140	2230	3185	3151.58	0.92	0	-1212	3515	3350	3260	3095	3005	3305	3050	47	955	500	2220	5	1	9346160	295	-80.90	0.86	12	0.15	-39.00	3675.00	6990	20231212	-54.86	3065	20240909	2.94	6280	-49.76	20240102	3065	2.94	20240909	6990	-54.86	20231212	3065	2.94	20240909	1.47	N	368970	500	46 억		86280	N	N	0	N	00	N
88	20240909	101042	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3195	10	2	0.31	35749395	11378	18.21	3145	3215	3065	4140	2230	3185	3141.98	0.92	0	-27	3515	3350	3260	3095	3005	3305	3050	47	955	500	2220	5	1	9346160	299	-81.92	0.87	12	0.12	-39.00	3675.00	6990	20231212	-54.29	3065	20240909	4.24	6280	-49.12	20240102	3065	4.24	20240909	6990	-54.29	20231212	3065	4.24	20240909	1.47	N	368970	500	46 억		86280	N	N	0	N	00	N
89	20240909	091036	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3100	-85	5	-2.67	11033405	3543	5.67	3145	3150	3065	4140	2230	3185	3114.14	0.92	0	447	3515	3350	3260	3095	3005	3305	3050	47	955	500	2220	5	1	9346160	290	-79.49	0.84	12	0.04	-39.00	3675.00	6990	20231212	-55.65	3065	20240909	1.14	6280	-50.64	20240102	3065	1.14	20240909	6990	-55.65	20231212	3065	1.14	20240909	1.47	N	368970	500	46 억		86280	N	N	0	N	00	N
90	20240906	161022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3185	-240	5	-7.01	201457990	62466	786.23	3425	3425	3170	4450	2400	3425	3225.56	1.00	0	-35140	3571	3497	3431	3357	3291	3535	3395	47	1025	500	2390	5	1	9346160	298	-81.67	0.87	12	0.67	-39.00	3675.00	6990	20231212	-54.43	3115	20240806	2.25	6280	-49.28	20240102	3115	2.25	20240806	6990	-54.43	20231212	3115	2.25	20240806	1.54	N	368970	500	46 억		93914	N	N	0	N	00	N
91	20240906	151039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3180	-245	5	-7.15	187179930	57981	729.78	3425	3425	3175	4450	2400	3425	3228.30	1.00	0	-34101	3571	3497	3431	3357	3291	3535	3395	47	1025	500	2390	5	1	9346160	297	-81.54	0.87	12	0.62	-39.00	3675.00	6990	20231212	-54.51	3115	20240806	2.09	6280	-49.36	20240102	3115	2.09	20240806	6990	-54.51	20231212	3115	2.09	20240806	1.54	N	368970	500	46 억		93914	N	N	0	N	00	N
92	20240906	141048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3180	-245	5	-7.15	155478495	48014	604.33	3425	3425	3175	4450	2400	3425	3238.19	1.00	0	-28312	3571	3497	3431	3357	3291	3535	3395	47	1025	500	2390	5	1	9346160	297	-81.54	0.87	12	0.51	-39.00	3675.00	6990	20231212	-54.51	3115	20240806	2.09	6280	-49.36	20240102	3115	2.09	20240806	6990	-54.51	20231212	3115	2.09	20240806	1.54	N	368970	500	46 억		93914	N	N	0	N	00	N
93	20240906	131040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3185	-240	5	-7.01	127843790	39331	495.04	3425	3425	3180	4450	2400	3425	3250.46	1.00	0	-22688	3571	3497	3431	3357	3291	3535	3395	47	1025	500	2390	5	1	9346160	298	-81.67	0.87	12	0.42	-39.00	3675.00	6990	20231212	-54.43	3115	20240806	2.25	6280	-49.28	20240102	3115	2.25	20240806	6990	-54.43	20231212	3115	2.25	20240806	1.54	N	368970	500	46 억		93914	N	N	0	N	00	N
94	20240906	121040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3200	-225	5	-6.57	88336810	26954	339.26	3425	3425	3200	4450	2400	3425	3277.32	1.00	0	-16628	3571	3497	3431	3357	3291	3535	3395	47	1025	500	2390	5	1	9346160	299	-82.05	0.87	12	0.29	-39.00	3675.00	6990	20231212	-54.22	3115	20240806	2.73	6280	-49.04	20240102	3115	2.73	20240806	6990	-54.22	20231212	3115	2.73	20240806	1.54	N	368970	500	46 억		93914	N	N	0	N	00	N
95	20240906	111041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3270	-155	5	-4.53	50480890	15245	191.88	3425	3425	3270	4450	2400	3425	3311.31	1.00	0	-9573	3571	3497	3431	3357	3291	3535	3395	47	1025	500	2390	5	1	9346160	306	-83.85	0.89	12	0.16	-39.00	3675.00	6990	20231212	-53.22	3115	20240806	4.98	6280	-47.93	20240102	3115	4.98	20240806	6990	-53.22	20231212	3115	4.98	20240806	1.54	N	368970	500	46 억		93914	N	N	0	N	00	N
96	20240906	101036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3330	-95	5	-2.77	11127790	3308	41.64	3425	3425	3330	4450	2400	3425	3363.90	1.00	0	-1586	3571	3497	3431	3357	3291	3535	3395	47	1025	500	2390	5	1	9346160	311	-85.38	0.91	12	0.04	-39.00	3675.00	6990	20231212	-52.36	3115	20240806	6.90	6280	-46.97	20240102	3115	6.90	20240806	6990	-52.36	20231212	3115	6.90	20240806	1.54	N	368970	500	46 억		93914	N	N	0	N	00	N
97	20240906	091039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3405	-20	5	-0.58	1559830	456	5.74	3425	3425	3400	4450	2400	3425	3420.68	1.00	0	-125	3571	3497	3431	3357	3291	3535	3395	47	1025	500	2390	5	1	9346160	318	-87.31	0.93	12	0.00	-39.00	3675.00	6990	20231212	-51.29	3115	20240806	9.31	6280	-45.78	20240102	3115	9.31	20240806	6990	-51.29	20231212	3115	9.31	20240806	1.54	N	368970	500	46 억		93914	N	N	0	N	00	N
98	20240905	161020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3425	10	2	0.29	26983170	7917	60.70	3365	3505	3365	4435	2395	3415	3408.26	1.01	0	-153	3548	3481	3433	3366	3318	3457	3342	47	1020	500	2390	5	1	9346160	320	-87.82	0.93	12	0.08	-39.00	3675.00	6990	20231212	-51.00	3115	20240806	9.95	6280	-45.46	20240102	3115	9.95	20240806	6990	-51.00	20231212	3115	9.95	20240806	1.55	N	368970	500	46 억		94067	N	N	0	N	00	N
99	20240905	151039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3375	-40	5	-1.17	25282440	7419	56.88	3365	3505	3365	4435	2395	3415	3407.80	1.01	0	-154	3548	3481	3433	3366	3318	3457	3342	47	1020	500	2390	5	1	9346160	315	-86.54	0.92	12	0.08	-39.00	3675.00	6990	20231212	-51.72	3115	20240806	8.35	6280	-46.26	20240102	3115	8.35	20240806	6990	-51.72	20231212	3115	8.35	20240806	1.55	N	368970	500	46 억		94067	N	N	0	N	00	N
100	20240905	141033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3365	-50	5	-1.46	23605040	6921	53.06	3365	3505	3365	4435	2395	3415	3410.64	1.01	0	-228	3548	3481	3433	3366	3318	3457	3342	47	1020	500	2390	5	1	9346160	314	-86.28	0.92	12	0.07	-39.00	3675.00	6990	20231212	-51.86	3115	20240806	8.03	6280	-46.42	20240102	3115	8.03	20240806	6990	-51.86	20231212	3115	8.03	20240806	1.55	N	368970	500	46 억		94067	N	N	0	N	00	N
101	20240905	131033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3375	-40	5	-1.17	21990355	6442	49.39	3365	3505	3365	4435	2395	3415	3413.59	1.01	0	8	3548	3481	3433	3366	3318	3457	3342	47	1020	500	2390	5	1	9346160	315	-86.54	0.92	12	0.07	-39.00	3675.00	6990	20231212	-51.72	3115	20240806	8.35	6280	-46.26	20240102	3115	8.35	20240806	6990	-51.72	20231212	3115	8.35	20240806	1.55	N	368970	500	46 억		94067	N	N	0	N	00	N
102	20240905	121034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3385	-30	5	-0.88	16660305	4865	37.30	3365	3505	3365	4435	2395	3415	3424.52	1.01	0	170	3548	3481	3433	3366	3318	3457	3342	47	1020	500	2390	5	1	9346160	316	-86.79	0.92	12	0.05	-39.00	3675.00	6990	20231212	-51.57	3115	20240806	8.67	6280	-46.10	20240102	3115	8.67	20240806	6990	-51.57	20231212	3115	8.67	20240806	1.55	N	368970	500	46 억		94067	N	N	0	N	00	N
103	20240905	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3385	-30	5	-0.88	15776200	4604	35.30	3365	3505	3365	4435	2395	3415	3426.63	1.01	0	173	3548	3481	3433	3366	3318	3457	3342	47	1020	500	2390	5	1	9346160	316	-86.79	0.92	12	0.05	-39.00	3675.00	6990	20231212	-51.57	3115	20240806	8.67	6280	-46.10	20240102	3115	8.67	20240806	6990	-51.57	20231212	3115	8.67	20240806	1.55	N	368970	500	46 억		94067	N	N	0	N	00	N
104	20240905	101030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3445	30	2	0.88	7724245	2280	17.48	3365	3445	3365	4435	2395	3415	3387.83	1.01	0	938	3548	3481	3433	3366	3318	3457	3342	47	1020	500	2390	5	1	9346160	322	-88.33	0.94	12	0.02	-39.00	3675.00	6990	20231212	-50.72	3115	20240806	10.59	6280	-45.14	20240102	3115	10.59	20240806	6990	-50.72	20231212	3115	10.59	20240806	1.55	N	368970	500	46 억		94067	N	N	0	N	00	N
105	20240905	091037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3405	-10	5	-0.29	4921775	1459	11.19	3365	3405	3365	4435	2395	3415	3373.39	1.01	0	741	3548	3481	3433	3366	3318	3457	3342	47	1020	500	2390	5	1	9346160	318	-87.31	0.93	12	0.02	-39.00	3675.00	6990	20231212	-51.29	3115	20240806	9.31	6280	-45.78	20240102	3115	9.31	20240806	6990	-51.29	20231212	3115	9.31	20240806	1.55	N	368970	500	46 억		94067	N	N	0	N	00	N
106	20240904	161011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3415	-80	5	-2.29	44562950	13043	249.39	3480	3500	3385	4540	2450	3495	3416.62	1.04	0	-3160	3545	3520	3490	3465	3435	3522	3467	47	1045	500	2440	5	1	9346160	319	-87.56	0.93	12	0.14	-39.00	3675.00	6990	20231212	-51.14	3115	20240806	9.63	6280	-45.62	20240102	3115	9.63	20240806	6990	-51.14	20231212	3115	9.63	20240806	1.57	N	368970	500	46 억		97222	N	N	0	N	00	N
107	20240904	151020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3385	-110	5	-3.15	42016155	12297	235.12	3480	3500	3385	4540	2450	3495	3416.78	1.04	0	-2934	3545	3520	3490	3465	3435	3522	3467	47	1045	500	2440	5	1	9346160	316	-86.79	0.92	12	0.13	-39.00	3675.00	6990	20231212	-51.57	3115	20240806	8.67	6280	-46.10	20240102	3115	8.67	20240806	6990	-51.57	20231212	3115	8.67	20240806	1.57	N	368970	500	46 억		97222	N	N	0	N	00	N
108	20240904	141024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3390	-105	5	-3.00	34703920	10139	193.86	3480	3500	3385	4540	2450	3495	3422.81	1.04	0	-3092	3545	3520	3490	3465	3435	3522	3467	47	1045	500	2440	5	1	9346160	317	-86.92	0.92	12	0.11	-39.00	3675.00	6990	20231212	-51.50	3115	20240806	8.83	6280	-46.02	20240102	3115	8.83	20240806	6990	-51.50	20231212	3115	8.83	20240806	1.57	N	368970	500	46 억		97222	N	N	0	N	00	N
109	20240904	131019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3405	-90	5	-2.58	32721740	9555	182.70	3480	3500	3385	4540	2450	3495	3424.57	1.04	0	-2767	3545	3520	3490	3465	3435	3522	3467	47	1045	500	2440	5	1	9346160	318	-87.31	0.93	12	0.10	-39.00	3675.00	6990	20231212	-51.29	3115	20240806	9.31	6280	-45.78	20240102	3115	9.31	20240806	6990	-51.29	20231212	3115	9.31	20240806	1.57	N	368970	500	46 억		97222	N	N	0	N	00	N
110	20240904	121019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3405	-90	5	-2.58	22966735	6688	127.88	3480	3500	3385	4540	2450	3495	3434.02	1.04	0	-1902	3545	3520	3490	3465	3435	3522	3467	47	1045	500	2440	5	1	9346160	318	-87.31	0.93	12	0.07	-39.00	3675.00	6990	20231212	-51.29	3115	20240806	9.31	6280	-45.78	20240102	3115	9.31	20240806	6990	-51.29	20231212	3115	9.31	20240806	1.57	N	368970	500	46 억		97222	N	N	0	N	00	N
111	20240904	111014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3405	-90	5	-2.58	21728890	6325	120.94	3480	3500	3385	4540	2450	3495	3435.40	1.04	0	-1897	3545	3520	3490	3465	3435	3522	3467	47	1045	500	2440	5	1	9346160	318	-87.31	0.93	12	0.07	-39.00	3675.00	6990	20231212	-51.29	3115	20240806	9.31	6280	-45.78	20240102	3115	9.31	20240806	6990	-51.29	20231212	3115	9.31	20240806	1.57	N	368970	500	46 억		97222	N	N	0	N	00	N
112	20240904	101015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3420	-75	5	-2.15	18662770	5426	103.75	3480	3500	3385	4540	2450	3495	3439.51	1.04	0	-1903	3545	3520	3490	3465	3435	3522	3467	47	1045	500	2440	5	1	9346160	320	-87.69	0.93	12	0.06	-39.00	3675.00	6990	20231212	-51.07	3115	20240806	9.79	6280	-45.54	20240102	3115	9.79	20240806	6990	-51.07	20231212	3115	9.79	20240806	1.57	N	368970	500	46 억		97222	N	N	0	N	00	N
113	20240904	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3410	-85	5	-2.43	699185	206	3.94	3480	3480	3385	4540	2450	3495	3394.10	1.04	0	-10	3545	3520	3490	3465	3435	3522	3467	47	1045	500	2440	5	1	9346160	319	-87.44	0.93	12	0.00	-39.00	3675.00	6990	20231212	-51.22	3115	20240806	9.47	6280	-45.70	20240102	3115	9.47	20240806	6990	-51.22	20231212	3115	9.47	20240806	1.57	N	368970	500	46 억		97222	N	N	0	N	00	N
114	20240903	161003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3495	0	3	0.00	18206515	5222	64.77	3495	3515	3460	4540	2450	3495	3486.50	1.04	0	-251	3518	3506	3483	3471	3448	3512	3477	47	1045	500	2440	5	1	9346160	327	-89.62	0.95	12	0.06	-39.00	3675.00	6990	20231212	-50.00	3115	20240806	12.20	6280	-44.35	20240102	3115	12.20	20240806	6990	-50.00	20231212	3115	12.20	20240806	1.59	N	368970	500	46 억		97473	N	N	0	N	00	N
115	20240903	151012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3505	10	2	0.29	18098215	5191	64.39	3495	3515	3460	4540	2450	3495	3486.46	1.04	0	-243	3518	3506	3483	3471	3448	3512	3477	47	1045	500	2440	5	1	9346160	328	-89.87	0.95	12	0.06	-39.00	3675.00	6990	20231212	-49.86	3115	20240806	12.52	6280	-44.19	20240102	3115	12.52	20240806	6990	-49.86	20231212	3115	12.52	20240806	1.59	N	368970	500	46 억		97473	N	N	0	N	00	N
116	20240903	141012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3495	0	3	0.00	15104845	4336	53.78	3495	3515	3460	4540	2450	3495	3483.59	1.04	0	-203	3518	3506	3483	3471	3448	3512	3477	47	1045	500	2440	5	1	9346160	327	-89.62	0.95	12	0.05	-39.00	3675.00	6990	20231212	-50.00	3115	20240806	12.20	6280	-44.35	20240102	3115	12.20	20240806	6990	-50.00	20231212	3115	12.20	20240806	1.59	N	368970	500	46 억		97473	N	N	0	N	00	N
117	20240903	131013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3510	15	2	0.43	14437475	4145	51.41	3495	3515	3460	4540	2450	3495	3483.11	1.04	0	-175	3518	3506	3483	3471	3448	3512	3477	47	1045	500	2440	5	1	9346160	328	-90.00	0.96	12	0.04	-39.00	3675.00	6990	20231212	-49.79	3115	20240806	12.68	6280	-44.11	20240102	3115	12.68	20240806	6990	-49.79	20231212	3115	12.68	20240806	1.59	N	368970	500	46 억		97473	N	N	0	N	00	N
118	20240903	121001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3495	0	3	0.00	12940220	3717	46.11	3495	3515	3460	4540	2450	3495	3481.36	1.04	0	-157	3518	3506	3483	3471	3448	3512	3477	47	1045	500	2440	5	1	9346160	327	-89.62	0.95	12	0.04	-39.00	3675.00	6990	20231212	-50.00	3115	20240806	12.20	6280	-44.35	20240102	3115	12.20	20240806	6990	-50.00	20231212	3115	12.20	20240806	1.59	N	368970	500	46 억		97473	N	N	0	N	00	N
119	20240903	110959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3475	-20	5	-0.57	5359610	1537	19.06	3495	3515	3460	4540	2450	3495	3487.06	1.04	0	-37	3518	3506	3483	3471	3448	3512	3477	47	1045	500	2440	5	1	9346160	325	-89.10	0.95	12	0.02	-39.00	3675.00	6990	20231212	-50.29	3115	20240806	11.56	6280	-44.67	20240102	3115	11.56	20240806	6990	-50.29	20231212	3115	11.56	20240806	1.59	N	368970	500	46 억		97473	N	N	0	N	00	N
120	20240903	100958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3500	5	2	0.14	5192590	1489	18.47	3495	3515	3460	4540	2450	3495	3487.30	1.04	0	-39	3518	3506	3483	3471	3448	3512	3477	47	1045	500	2440	5	1	9346160	327	-89.74	0.95	12	0.02	-39.00	3675.00	6990	20231212	-49.93	3115	20240806	12.36	6280	-44.27	20240102	3115	12.36	20240806	6990	-49.93	20231212	3115	12.36	20240806	1.59	N	368970	500	46 억		97473	N	N	0	N	00	N
121	20240903	091003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3510	15	2	0.43	62990	18	0.22	3495	3515	3495	4540	2450	3495	3499.44	1.04	0	0	3518	3506	3483	3471	3448	3512	3477	47	1045	500	2440	5	1	9346160	328	-90.00	0.96	12	0.00	-39.00	3675.00	6990	20231212	-49.79	3115	20240806	12.68	6280	-44.11	20240102	3115	12.68	20240806	6990	-49.79	20231212	3115	12.68	20240806	1.59	N	368970	500	46 억		97473	N	N	0	N	00	N
122	20240902	160952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3495	30	2	0.87	28007530	8062	59.88	3465	3495	3460	4500	2430	3465	3474.02	1.05	0	-435	3535	3500	3435	3400	3335	3517	3417	47	1035	500	2420	5	1	9346160	327	-89.62	0.95	12	0.09	-39.00	3675.00	6990	20231212	-50.00	3115	20240806	12.20	6280	-44.35	20240102	3115	12.20	20240806	6990	-50.00	20231212	3115	12.20	20240806	1.69	N	368970	500	46 억		97908	N	N	0	N	00	N
123	20240902	151007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3490	25	2	0.72	19615125	5651	41.97	3465	3490	3460	4500	2430	3465	3471.09	1.05	0	-294	3535	3500	3435	3400	3335	3517	3417	47	1035	500	2420	5	1	9346160	326	-89.49	0.95	12	0.06	-39.00	3675.00	6990	20231212	-50.07	3115	20240806	12.04	6280	-44.43	20240102	3115	12.04	20240806	6990	-50.07	20231212	3115	12.04	20240806	1.69	N	368970	500	46 억		97908	N	N	0	N	00	N
124	20240902	141003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3480	15	2	0.43	17268080	4977	36.97	3465	3485	3460	4500	2430	3465	3469.58	1.05	0	-294	3535	3500	3435	3400	3335	3517	3417	47	1035	500	2420	5	1	9346160	325	-89.23	0.95	12	0.05	-39.00	3675.00	6990	20231212	-50.21	3115	20240806	11.72	6280	-44.59	20240102	3115	11.72	20240806	6990	-50.21	20231212	3115	11.72	20240806	1.69	N	368970	500	46 억		97908	N	N	0	N	00	N
125	20240902	131000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3480	15	2	0.43	15698355	4525	33.61	3465	3485	3460	4500	2430	3465	3469.25	1.05	0	-294	3535	3500	3435	3400	3335	3517	3417	47	1035	500	2420	5	1	9346160	325	-89.23	0.95	12	0.05	-39.00	3675.00	6990	20231212	-50.21	3115	20240806	11.72	6280	-44.59	20240102	3115	11.72	20240806	6990	-50.21	20231212	3115	11.72	20240806	1.69	N	368970	500	46 억		97908	N	N	0	N	00	N
126	20240902	121005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3465	0	3	0.00	13761200	3966	29.46	3465	3485	3460	4500	2430	3465	3469.79	1.05	0	-294	3535	3500	3435	3400	3335	3517	3417	47	1035	500	2420	5	1	9346160	324	-88.85	0.94	12	0.04	-39.00	3675.00	6990	20231212	-50.43	3115	20240806	11.24	6280	-44.82	20240102	3115	11.24	20240806	6990	-50.43	20231212	3115	11.24	20240806	1.69	N	368970	500	46 억		97908	N	N	0	N	00	N
127	20240902	110953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3470	5	2	0.14	13242170	3816	28.34	3465	3485	3460	4500	2430	3465	3470.17	1.05	0	-294	3535	3500	3435	3400	3335	3517	3417	47	1035	500	2420	5	1	9346160	324	-88.97	0.94	12	0.04	-39.00	3675.00	6990	20231212	-50.36	3115	20240806	11.40	6280	-44.75	20240102	3115	11.40	20240806	6990	-50.36	20231212	3115	11.40	20240806	1.69	N	368970	500	46 억		97908	N	N	0	N	00	N
128	20240902	100953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3465	0	3	0.00	10594820	3052	22.67	3465	3485	3465	4500	2430	3465	3471.44	1.05	0	-295	3535	3500	3435	3400	3335	3517	3417	47	1035	500	2420	5	1	9346160	324	-88.85	0.94	12	0.03	-39.00	3675.00	6990	20231212	-50.43	3115	20240806	11.24	6280	-44.82	20240102	3115	11.24	20240806	6990	-50.43	20231212	3115	11.24	20240806	1.69	N	368970	500	46 억		97908	N	N	0	N	00	N
129	20240902	090948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3475	10	2	0.29	5346310	1542	11.45	3465	3485	3465	4500	2430	3465	3467.13	1.05	0	-28	3535	3500	3435	3400	3335	3517	3417	47	1035	500	2420	5	1	9346160	325	-89.10	0.95	12	0.02	-39.00	3675.00	6990	20231212	-50.29	3115	20240806	11.56	6280	-44.67	20240102	3115	11.56	20240806	6990	-50.29	20231212	3115	11.56	20240806	1.69	N	368970	500	46 억		97908	N	N	0	N	00	N