KissMeData/239610/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	161033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	19200	4430	1	29.99	28270950210	1604257	4238.35	14820	19200	14370	19200	10340	14770	17622.18	0.23	0	-3540	15683	15226	14923	14466	14163	15455	14695	27	4430	500	9450	10	1	5392115	1035	-75.29	0.94	12	29.75	-255.00	20497.00	20500	20240919	-6.34	10910	20240909	75.99	20500	-6.34	20240919	10910	75.99	20240909	20500	-6.34	20240919	10910	75.99	20240909	0.70	N	239610	500	26 억		12161	N	N	0	N	00	N
3	20240930	151047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	19200	4430	1	29.99	27880872610	1583940	4184.67	14820	19200	14370	19200	10340	14770	17602.32	0.23	0	-3870	15683	15226	14923	14466	14163	15455	14695	27	4430	500	9450	10	1	5392115	1035	-75.29	0.94	12	29.38	-255.00	20497.00	20500	20240919	-6.34	10910	20240909	75.99	20500	-6.34	20240919	10910	75.99	20240909	20500	-6.34	20240919	10910	75.99	20240909	0.70	N	239610	500	26 억		12161	N	N	0	N	00	N
4	20240930	141048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17090	2320	2	15.71	16404758450	969604	2561.63	14820	18210	14370	19200	10340	14770	16919.14	0.23	0	-5302	15683	15226	14923	14466	14163	15455	14695	27	4430	500	9450	10	1	5392115	922	-67.02	0.83	12	17.98	-255.00	20497.00	20500	20240919	-16.63	10910	20240909	56.65	20500	-16.63	20240919	10910	56.65	20240909	20500	-16.63	20240919	10910	56.65	20240909	0.70	N	239610	500	26 억		12161	N	N	0	N	00	N
5	20240930	131042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16280	1510	2	10.22	3043056760	192462	508.47	14820	16300	14370	19200	10340	14770	15811.48	0.23	0	-2525	15683	15226	14923	14466	14163	15455	14695	27	4430	500	9450	10	1	5392115	878	-63.84	0.79	12	3.57	-255.00	20497.00	20500	20240919	-20.59	10910	20240909	49.22	20500	-20.59	20240919	10910	49.22	20240909	20500	-20.59	20240919	10910	49.22	20240909	0.70	N	239610	500	26 억		12161	N	N	0	N	00	N
6	20240930	121038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14760	-10	5	-0.07	409527220	27706	73.20	14820	15080	14370	19200	10340	14770	14781.19	0.23	0	-2580	15683	15226	14923	14466	14163	15455	14695	27	4430	500	9450	10	1	5392115	796	-57.88	0.72	12	0.51	-255.00	20497.00	20500	20240919	-28.00	10910	20240909	35.29	20500	-28.00	20240919	10910	35.29	20240909	20500	-28.00	20240919	10910	35.29	20240909	0.70	N	239610	500	26 억		12161	N	N	0	N	00	N
7	20240930	111036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14590	-180	5	-1.22	386151220	26116	69.00	14820	15080	14370	19200	10340	14770	14786.03	0.23	0	-2399	15683	15226	14923	14466	14163	15455	14695	27	4430	500	9450	10	1	5392115	787	-57.22	0.71	12	0.48	-255.00	20497.00	20500	20240919	-28.83	10910	20240909	33.73	20500	-28.83	20240919	10910	33.73	20240909	20500	-28.83	20240919	10910	33.73	20240909	0.70	N	239610	500	26 억		12161	N	N	0	N	00	N
8	20240930	101034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14710	-60	5	-0.41	319672150	21583	57.02	14820	15080	14370	19200	10340	14770	14811.39	0.23	0	-2274	15683	15226	14923	14466	14163	15455	14695	27	4430	500	9450	10	1	5392115	793	-57.69	0.72	12	0.40	-255.00	20497.00	20500	20240919	-28.24	10910	20240909	34.83	20500	-28.24	20240919	10910	34.83	20240909	20500	-28.24	20240919	10910	34.83	20240909	0.70	N	239610	500	26 억		12161	N	N	0	N	00	N
9	20240930	090951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14570	-200	5	-1.35	74349160	5045	13.33	14820	14900	14570	19200	10340	14770	14736.87	0.23	0	-817	15683	15226	14923	14466	14163	15455	14695	27	4430	500	9450	10	1	5392115	786	-57.14	0.71	12	0.09	-255.00	20497.00	20500	20240919	-28.93	10910	20240909	33.55	20500	-28.93	20240919	10910	33.55	20240909	20500	-28.93	20240919	10910	33.55	20240909	0.70	N	239610	500	26 억		12161	N	N	0	N	00	N
10	20240927	161043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14770	20	2	0.14	552378490	37047	6.85	14760	15380	14620	19170	10330	14750	14912.94	0.20	0	1541	17336	16042	15306	14012	13276	15675	13645	27	4420	500	9440	10	1	5392115	796	-57.92	0.72	12	0.69	-255.00	20497.00	20500	20240919	-27.95	10910	20240909	35.38	20500	-27.95	20240919	10910	35.38	20240909	20500	-27.95	20240919	10910	35.38	20240909	0.71	N	239610	500	26 억		10554	N	N	0	N	00	N
11	20240927	151045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14710	-40	5	-0.27	500124650	33505	6.20	14760	15380	14620	19170	10330	14750	14926.87	0.20	0	1409	17336	16042	15306	14012	13276	15675	13645	27	4420	500	9440	10	1	5392115	793	-57.69	0.72	12	0.62	-255.00	20497.00	20500	20240919	-28.24	10910	20240909	34.83	20500	-28.24	20240919	10910	34.83	20240909	20500	-28.24	20240919	10910	34.83	20240909	0.71	N	239610	500	26 억		10554	N	N	0	N	00	N
12	20240927	141054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14810	60	2	0.41	405057440	27046	5.00	14760	15380	14710	19170	10330	14750	14976.61	0.20	0	2515	17336	16042	15306	14012	13276	15675	13645	27	4420	500	9440	10	1	5392115	799	-58.08	0.72	12	0.50	-255.00	20497.00	20500	20240919	-27.76	10910	20240909	35.75	20500	-27.76	20240919	10910	35.75	20240909	20500	-27.76	20240919	10910	35.75	20240909	0.71	N	239610	500	26 억		10554	N	N	0	N	00	N
13	20240927	131044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14830	80	2	0.54	350649270	23366	4.32	14760	15380	14760	19170	10330	14750	15006.82	0.20	0	2550	17336	16042	15306	14012	13276	15675	13645	27	4420	500	9440	10	1	5392115	800	-58.16	0.72	12	0.43	-255.00	20497.00	20500	20240919	-27.66	10910	20240909	35.93	20500	-27.66	20240919	10910	35.93	20240909	20500	-27.66	20240919	10910	35.93	20240909	0.71	N	239610	500	26 억		10554	N	N	0	N	00	N
14	20240927	121040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14850	100	2	0.68	312844830	20822	3.85	14760	15380	14760	19170	10330	14750	15024.73	0.20	0	2540	17336	16042	15306	14012	13276	15675	13645	27	4420	500	9440	10	1	5392115	801	-58.24	0.72	12	0.39	-255.00	20497.00	20500	20240919	-27.56	10910	20240909	36.11	20500	-27.56	20240919	10910	36.11	20240909	20500	-27.56	20240919	10910	36.11	20240909	0.71	N	239610	500	26 억		10554	N	N	0	N	00	N
15	20240927	111043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	290	2	1.97	252069670	16748	3.10	14760	15380	14760	19170	10330	14750	15050.73	0.20	0	2306	17336	16042	15306	14012	13276	15675	13645	27	4420	500	9440	10	1	5392115	811	-58.98	0.73	12	0.31	-255.00	20497.00	20500	20240919	-26.63	10910	20240909	37.86	20500	-26.63	20240919	10910	37.86	20240909	20500	-26.63	20240919	10910	37.86	20240909	0.71	N	239610	500	26 억		10554	N	N	0	N	00	N
16	20240927	101041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14920	170	2	1.15	229879390	15268	2.82	14760	15380	14760	19170	10330	14750	15056.29	0.20	0	2554	17336	16042	15306	14012	13276	15675	13645	27	4420	500	9440	10	1	5392115	805	-58.51	0.73	12	0.28	-255.00	20497.00	20500	20240919	-27.22	10910	20240909	36.76	20500	-27.22	20240919	10910	36.76	20240909	20500	-27.22	20240919	10910	36.76	20240909	0.71	N	239610	500	26 억		10554	N	N	0	N	00	N
17	20240927	091044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14960	210	2	1.42	134912730	8943	1.65	14760	15380	14760	19170	10330	14750	15085.85	0.20	0	1231	17336	16042	15306	14012	13276	15675	13645	27	4420	500	9440	10	1	5392115	807	-58.67	0.73	12	0.17	-255.00	20497.00	20500	20240919	-27.02	10910	20240909	37.12	20500	-27.02	20240919	10910	37.12	20240909	20500	-27.02	20240919	10910	37.12	20240909	0.71	N	239610	500	26 억		10554	N	N	0	N	00	N
18	20240926	161024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14750	-60	5	-0.41	8499114930	539917	731.66	14770	16600	14570	19250	10370	14810	15742.59	0.36	0	-8578	16003	15406	15093	14496	14183	15250	14340	27	4440	500	9470	10	1	5392115	795	-57.84	0.72	12	10.01	-255.00	20497.00	20500	20240919	-28.05	10910	20240909	35.20	20500	-28.05	20240919	10910	35.20	20240909	20500	-28.05	20240919	10910	35.20	20240909	0.79	N	239610	500	26 억		19617	N	N	0	N	00	N
19	20240926	151029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14940	130	2	0.88	8419350520	534527	724.36	14770	16600	14570	19250	10370	14810	15751.03	0.36	0	-9018	16003	15406	15093	14496	14183	15250	14340	27	4440	500	9470	10	1	5392115	806	-58.59	0.73	12	9.91	-255.00	20497.00	20500	20240919	-27.12	10910	20240909	36.94	20500	-27.12	20240919	10910	36.94	20240909	20500	-27.12	20240919	10910	36.94	20240909	0.79	N	239610	500	26 억		19617	N	N	0	N	00	N
20	20240926	141036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14790	-20	5	-0.14	8241011830	522550	708.13	14770	16600	14570	19250	10370	14810	15770.76	0.36	0	-12734	16003	15406	15093	14496	14183	15250	14340	27	4440	500	9470	10	1	5392115	797	-58.00	0.72	12	9.69	-255.00	20497.00	20500	20240919	-27.85	10910	20240909	35.56	20500	-27.85	20240919	10910	35.56	20240909	20500	-27.85	20240919	10910	35.56	20240909	0.79	N	239610	500	26 억		19617	N	N	0	N	00	N
21	20240926	131034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14850	40	2	0.27	8065591850	510774	692.17	14770	16600	14570	19250	10370	14810	15790.92	0.36	0	-12669	16003	15406	15093	14496	14183	15250	14340	27	4440	500	9470	10	1	5392115	801	-58.24	0.72	12	9.47	-255.00	20497.00	20500	20240919	-27.56	10910	20240909	36.11	20500	-27.56	20240919	10910	36.11	20240909	20500	-27.56	20240919	10910	36.11	20240909	0.79	N	239610	500	26 억		19617	N	N	0	N	00	N
22	20240926	121036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15320	510	2	3.44	7365704740	464212	629.07	14770	16600	14570	19250	10370	14810	15867.11	0.36	0	-13447	16003	15406	15093	14496	14183	15250	14340	27	4440	500	9470	10	1	5392115	826	-60.08	0.75	12	8.61	-255.00	20497.00	20500	20240919	-25.27	10910	20240909	40.42	20500	-25.27	20240919	10910	40.42	20240909	20500	-25.27	20240919	10910	40.42	20240909	0.79	N	239610	500	26 억		19617	N	N	0	N	00	N
23	20240926	111035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14810	0	3	0.00	235896300	15993	21.67	14770	15150	14570	19250	10370	14810	14749.97	0.36	0	627	16003	15406	15093	14496	14183	15250	14340	27	4440	500	9470	10	1	5392115	799	-58.08	0.72	12	0.30	-255.00	20497.00	20500	20240919	-27.76	10910	20240909	35.75	20500	-27.76	20240919	10910	35.75	20240909	20500	-27.76	20240919	10910	35.75	20240909	0.79	N	239610	500	26 억		19617	N	N	0	N	00	N
24	20240926	101038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14580	-230	5	-1.55	170336740	11559	15.66	14770	15150	14570	19250	10370	14810	14736.29	0.36	0	-389	16003	15406	15093	14496	14183	15250	14340	27	4440	500	9470	10	1	5392115	786	-57.18	0.71	12	0.21	-255.00	20497.00	20500	20240919	-28.88	10910	20240909	33.64	20500	-28.88	20240919	10910	33.64	20240909	20500	-28.88	20240919	10910	33.64	20240909	0.79	N	239610	500	26 억		19617	N	N	0	N	00	N
25	20240926	091034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14980	170	2	1.15	36438830	2448	3.32	14770	15150	14750	19250	10370	14810	14885.14	0.36	0	-37	16003	15406	15093	14496	14183	15250	14340	27	4440	500	9470	10	1	5392115	808	-58.75	0.73	12	0.05	-255.00	20497.00	20500	20240919	-26.93	10910	20240909	37.31	20500	-26.93	20240919	10910	37.31	20240909	20500	-26.93	20240919	10910	37.31	20240909	0.79	N	239610	500	26 억		19617	N	N	0	N	00	N
26	20240925	161021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14810	-420	5	-2.76	1112107140	73246	84.63	15550	15690	14780	19790	10670	15230	15183.91	0.38	0	-716	16170	15700	15130	14660	14090	15935	14895	27	4560	500	9740	10	1	5392115	799	-58.08	0.72	12	1.36	-255.00	20497.00	20500	20240919	-27.76	10910	20240909	35.75	20500	-27.76	20240919	10910	35.75	20240909	20500	-27.76	20240919	10910	35.75	20240909	0.91	N	239610	500	26 억		20328	N	N	0	N	00	N
27	20240925	151031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14900	-330	5	-2.17	1045041210	68742	79.42	15550	15690	14780	19790	10670	15230	15202.37	0.38	0	-2013	16170	15700	15130	14660	14090	15935	14895	27	4560	500	9740	10	1	5392115	803	-58.43	0.73	12	1.27	-255.00	20497.00	20500	20240919	-27.32	10910	20240909	36.57	20500	-27.32	20240919	10910	36.57	20240909	20500	-27.32	20240919	10910	36.57	20240909	0.91	N	239610	500	26 억		20328	N	N	0	N	00	N
28	20240925	141032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15220	-10	5	-0.07	877858840	57563	66.51	15550	15690	14860	19790	10670	15230	15250.40	0.38	0	-1352	16170	15700	15130	14660	14090	15935	14895	27	4560	500	9740	10	1	5392115	821	-59.69	0.74	12	1.07	-255.00	20497.00	20500	20240919	-25.76	10910	20240909	39.51	20500	-25.76	20240919	10910	39.51	20240909	20500	-25.76	20240919	10910	39.51	20240909	0.91	N	239610	500	26 억		20328	N	N	0	N	00	N
29	20240925	131027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15120	-110	5	-0.72	812344300	53244	61.52	15550	15690	14860	19790	10670	15230	15257.01	0.38	0	-1162	16170	15700	15130	14660	14090	15935	14895	27	4560	500	9740	10	1	5392115	815	-59.29	0.74	12	0.99	-255.00	20497.00	20500	20240919	-26.24	10910	20240909	38.59	20500	-26.24	20240919	10910	38.59	20240909	20500	-26.24	20240919	10910	38.59	20240909	0.91	N	239610	500	26 억		20328	N	N	0	N	00	N
30	20240925	121032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15160	-70	5	-0.46	739098540	48398	55.92	15550	15690	14860	19790	10670	15230	15271.26	0.38	0	-917	16170	15700	15130	14660	14090	15935	14895	27	4560	500	9740	10	1	5392115	817	-59.45	0.74	12	0.90	-255.00	20497.00	20500	20240919	-26.05	10910	20240909	38.96	20500	-26.05	20240919	10910	38.96	20240909	20500	-26.05	20240919	10910	38.96	20240909	0.91	N	239610	500	26 억		20328	N	N	0	N	00	N
31	20240925	111028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15370	140	2	0.92	490253060	32255	37.27	15550	15550	14860	19790	10670	15230	15199.29	0.38	0	221	16170	15700	15130	14660	14090	15935	14895	27	4560	500	9740	10	1	5392115	829	-60.27	0.75	12	0.60	-255.00	20497.00	20500	20240919	-25.02	10910	20240909	40.88	20500	-25.02	20240919	10910	40.88	20240909	20500	-25.02	20240919	10910	40.88	20240909	0.91	N	239610	500	26 억		20328	N	N	0	N	00	N
32	20240925	101024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15010	-220	5	-1.44	319533810	21059	24.33	15550	15550	14860	19790	10670	15230	15173.27	0.38	0	-995	16170	15700	15130	14660	14090	15935	14895	27	4560	500	9740	10	1	5392115	809	-58.86	0.73	12	0.39	-255.00	20497.00	20500	20240919	-26.78	10910	20240909	37.58	20500	-26.78	20240919	10910	37.58	20240909	20500	-26.78	20240919	10910	37.58	20240909	0.91	N	239610	500	26 억		20328	N	N	0	N	00	N
33	20240925	091036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15270	40	2	0.26	109852490	7129	8.24	15550	15550	15200	19790	10670	15230	15409.24	0.38	0	-1222	16170	15700	15130	14660	14090	15935	14895	27	4560	500	9740	10	1	5392115	823	-59.88	0.74	12	0.13	-255.00	20497.00	20500	20240919	-25.51	10910	20240909	39.96	20500	-25.51	20240919	10910	39.96	20240909	20500	-25.51	20240919	10910	39.96	20240909	0.91	N	239610	500	26 억		20328	N	N	0	N	00	N
34	20240924	161022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15230	350	2	2.35	1280400710	84874	90.12	15190	15600	14560	19340	10420	14880	15085.63	0.26	0	6073	15986	15432	15096	14542	14206	15265	14375	27	4460	500	9520	10	1	5392115	821	-59.73	0.74	12	1.57	-255.00	20497.00	20500	20240919	-25.71	10910	20240909	39.60	20500	-25.71	20240919	10910	39.60	20240909	20500	-25.71	20240919	10910	39.60	20240909	1.28	N	239610	500	26 억		13998	N	N	0	N	00	N
35	20240924	151024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15050	170	2	1.14	1197847420	79439	84.35	15190	15600	14560	19340	10420	14880	15078.88	0.26	0	7981	15986	15432	15096	14542	14206	15265	14375	27	4460	500	9520	10	1	5392115	812	-59.02	0.73	12	1.47	-255.00	20497.00	20500	20240919	-26.59	10910	20240909	37.95	20500	-26.59	20240919	10910	37.95	20240909	20500	-26.59	20240919	10910	37.95	20240909	1.28	N	239610	500	26 억		13998	N	N	0	N	00	N
36	20240924	141013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15100	220	2	1.48	1093016630	72461	76.94	15190	15600	14560	19340	10420	14880	15084.26	0.26	0	8713	15986	15432	15096	14542	14206	15265	14375	27	4460	500	9520	10	1	5392115	814	-59.22	0.74	12	1.34	-255.00	20497.00	20500	20240919	-26.34	10910	20240909	38.41	20500	-26.34	20240919	10910	38.41	20240909	20500	-26.34	20240919	10910	38.41	20240909	1.28	N	239610	500	26 억		13998	N	N	0	N	00	N
37	20240924	131024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15170	290	2	1.95	1034223620	68575	72.81	15190	15600	14560	19340	10420	14880	15081.70	0.26	0	8896	15986	15432	15096	14542	14206	15265	14375	27	4460	500	9520	10	1	5392115	818	-59.49	0.74	12	1.27	-255.00	20497.00	20500	20240919	-26.00	10910	20240909	39.05	20500	-26.00	20240919	10910	39.05	20240909	20500	-26.00	20240919	10910	39.05	20240909	1.28	N	239610	500	26 억		13998	N	N	0	N	00	N
38	20240924	121017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15120	240	2	1.61	906345420	60107	63.82	15190	15600	14560	19340	10420	14880	15078.93	0.26	0	6979	15986	15432	15096	14542	14206	15265	14375	27	4460	500	9520	10	1	5392115	815	-59.29	0.74	12	1.11	-255.00	20497.00	20500	20240919	-26.24	10910	20240909	38.59	20500	-26.24	20240919	10910	38.59	20240909	20500	-26.24	20240919	10910	38.59	20240909	1.28	N	239610	500	26 억		13998	N	N	0	N	00	N
39	20240924	111025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15120	240	2	1.61	816657230	54200	57.55	15190	15600	14560	19340	10420	14880	15067.55	0.26	0	6419	15986	15432	15096	14542	14206	15265	14375	27	4460	500	9520	10	1	5392115	815	-59.29	0.74	12	1.01	-255.00	20497.00	20500	20240919	-26.24	10910	20240909	38.59	20500	-26.24	20240919	10910	38.59	20240909	20500	-26.24	20240919	10910	38.59	20240909	1.28	N	239610	500	26 억		13998	N	N	0	N	00	N
40	20240924	101023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14730	-150	5	-1.01	609832320	40337	42.83	15190	15600	14560	19340	10420	14880	15118.55	0.26	0	3207	15986	15432	15096	14542	14206	15265	14375	27	4460	500	9520	10	1	5392115	794	-57.76	0.72	12	0.75	-255.00	20497.00	20500	20240919	-28.15	10910	20240909	35.01	20500	-28.15	20240919	10910	35.01	20240909	20500	-28.15	20240919	10910	35.01	20240909	1.28	N	239610	500	26 억		13998	N	N	0	N	00	N
41	20240924	091027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15280	400	2	2.69	285173370	18696	19.85	15190	15600	14930	19340	10420	14880	15253.58	0.26	0	2617	15986	15432	15096	14542	14206	15265	14375	27	4460	500	9520	10	1	5392115	824	-59.92	0.75	12	0.35	-255.00	20497.00	20500	20240919	-25.46	10910	20240909	40.05	20500	-25.46	20240919	10910	40.05	20240909	20500	-25.46	20240919	10910	40.05	20240909	1.28	N	239610	500	26 억		13998	N	N	0	N	00	N
42	20240923	161019	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14880	-920	5	-5.82	1374248270	91218	19.19	15610	15650	14760	20500	11060	15800	15062.26	0.23	0	1780	19293	17546	16573	14826	13853	17060	14340	27	4700	500	10110	10	1	5392115	802	-58.35	0.73	12	1.69	-255.00	20497.00	20500	20240919	-27.41	10910	20240909	36.39	20500	-27.41	20240919	10910	36.39	20240909	20500	-27.41	20240919	10910	36.39	20240909	0.60	N	239610	500	26 억		12218	N	N	0	N	01	N
43	20240923	151021	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14810	-990	5	-6.27	1278573760	84784	17.84	15610	15650	14760	20500	11060	15800	15076.51	0.23	0	2366	19293	17546	16573	14826	13853	17060	14340	27	4700	500	10110	10	1	5392115	799	-58.08	0.72	12	1.57	-255.00	20497.00	20500	20240919	-27.76	10910	20240909	35.75	20500	-27.76	20240919	10910	35.75	20240909	20500	-27.76	20240919	10910	35.75	20240909	0.60	N	239610	500	26 억		12218	N	N	0	N	01	N
44	20240923	141027	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	-800	5	-5.06	1111310130	73530	15.47	15610	15650	14770	20500	11060	15800	15109.45	0.23	0	1715	19293	17546	16573	14826	13853	17060	14340	27	4700	500	10110	10	1	5392115	809	-58.82	0.73	12	1.36	-255.00	20497.00	20500	20240919	-26.83	10910	20240909	37.49	20500	-26.83	20240919	10910	37.49	20240909	20500	-26.83	20240919	10910	37.49	20240909	0.60	N	239610	500	26 억		12218	N	N	0	N	01	N
45	20240923	131023	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14900	-900	5	-5.70	1031522980	68191	14.35	15610	15650	14770	20500	11060	15800	15122.48	0.23	0	1642	19293	17546	16573	14826	13853	17060	14340	27	4700	500	10110	10	1	5392115	803	-58.43	0.73	12	1.26	-255.00	20497.00	20500	20240919	-27.32	10910	20240909	36.57	20500	-27.32	20240919	10910	36.57	20240909	20500	-27.32	20240919	10910	36.57	20240909	0.60	N	239610	500	26 억		12218	N	N	0	N	01	N
46	20240923	121025	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14980	-820	5	-5.19	996933100	65874	13.86	15610	15650	14770	20500	11060	15800	15129.34	0.23	0	1685	19293	17546	16573	14826	13853	17060	14340	27	4700	500	10110	10	1	5392115	808	-58.75	0.73	12	1.22	-255.00	20497.00	20500	20240919	-26.93	10910	20240909	37.31	20500	-26.93	20240919	10910	37.31	20240909	20500	-26.93	20240919	10910	37.31	20240909	0.60	N	239610	500	26 억		12218	N	N	0	N	01	N
47	20240923	111023	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14830	-970	5	-6.14	934922840	61701	12.98	15610	15650	14800	20500	11060	15800	15147.70	0.23	0	1312	19293	17546	16573	14826	13853	17060	14340	27	4700	500	10110	10	1	5392115	800	-58.16	0.72	12	1.14	-255.00	20497.00	20500	20240919	-27.66	10910	20240909	35.93	20500	-27.66	20240919	10910	35.93	20240909	20500	-27.66	20240919	10910	35.93	20240909	0.60	N	239610	500	26 억		12218	N	N	0	N	01	N
48	20240923	101021	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15060	-740	5	-4.68	757597530	49836	10.49	15610	15650	14900	20500	11060	15800	15196.34	0.23	0	1671	19293	17546	16573	14826	13853	17060	14340	27	4700	500	10110	10	1	5392115	812	-59.06	0.73	12	0.92	-255.00	20497.00	20500	20240919	-26.54	10910	20240909	38.04	20500	-26.54	20240919	10910	38.04	20240909	20500	-26.54	20240919	10910	38.04	20240909	0.60	N	239610	500	26 억		12218	N	N	0	N	01	N
49	20240923	091022	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15180	-620	5	-3.92	324682030	21143	4.45	15610	15650	15120	20500	11060	15800	15346.79	0.23	0	1314	19293	17546	16573	14826	13853	17060	14340	27	4700	500	10110	10	1	5392115	819	-59.53	0.74	12	0.39	-255.00	20497.00	20500	20240919	-25.95	10910	20240909	39.14	20500	-25.95	20240919	10910	39.14	20240909	20500	-25.95	20240919	10910	39.14	20240909	0.60	N	239610	500	26 억		12218	N	N	0	N	01	N
50	20240913	160931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17160	3960	1	30.00	24137509870	1498098	1216.59	13210	17160	13070	17160	9240	13200	16112.06	0.38	0	2800	15166	14182	13156	12172	11146	14675	12665	27	3960	500	8440	10	1	5392115	925	-67.29	0.84	12	27.78	-255.00	20497.00	18200	20240216	-5.71	10910	20240909	57.29	18200	-5.71	20240216	10910	57.29	20240909	18200	-5.71	20240216	10910	57.29	20240909	0.36	N	239610	500	26 억		20303	N	N	0	N	00	N
51	20240913	150940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17160	3960	1	30.00	24084897310	1495032	1214.10	13210	17160	13070	17160	9240	13200	16109.95	0.38	0	2733	15166	14182	13156	12172	11146	14675	12665	27	3960	500	8440	10	1	5392115	925	-67.29	0.84	12	27.73	-255.00	20497.00	18200	20240216	-5.71	10910	20240909	57.29	18200	-5.71	20240216	10910	57.29	20240909	18200	-5.71	20240216	10910	57.29	20240909	0.36	N	239610	500	26 억		20303	N	N	0	N	00	N
52	20240913	140942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16900	3700	2	28.03	18325219730	1156551	939.22	13210	17070	13070	17160	9240	13200	15844.71	0.38	0	-4938	15166	14182	13156	12172	11146	14675	12665	27	3960	500	8440	10	1	5392115	911	-66.27	0.82	12	21.45	-255.00	20497.00	18200	20240216	-7.14	10910	20240909	54.90	18200	-7.14	20240216	10910	54.90	20240909	18200	-7.14	20240216	10910	54.90	20240909	0.36	N	239610	500	26 억		20303	N	N	0	N	00	N
53	20240913	130936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16780	3580	2	27.12	17309757880	1096289	890.29	13210	17070	13070	17160	9240	13200	15789.41	0.38	0	-5396	15166	14182	13156	12172	11146	14675	12665	27	3960	500	8440	10	1	5392115	905	-65.80	0.82	12	20.33	-255.00	20497.00	18200	20240216	-7.80	10910	20240909	53.80	18200	-7.80	20240216	10910	53.80	20240909	18200	-7.80	20240216	10910	53.80	20240909	0.36	N	239610	500	26 억		20303	N	N	0	N	00	N
54	20240913	120937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16450	3250	2	24.62	16039502030	1019880	828.23	13210	17070	13070	17160	9240	13200	15726.85	0.38	0	-7740	15166	14182	13156	12172	11146	14675	12665	27	3960	500	8440	10	1	5392115	887	-64.51	0.80	12	18.91	-255.00	20497.00	18200	20240216	-9.62	10910	20240909	50.78	18200	-9.62	20240216	10910	50.78	20240909	18200	-9.62	20240216	10910	50.78	20240909	0.36	N	239610	500	26 억		20303	N	N	0	N	00	N
55	20240913	110939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15400	2200	2	16.67	11212495850	730326	593.09	13210	16400	13070	17160	9240	13200	15352.73	0.38	0	-10050	15166	14182	13156	12172	11146	14675	12665	27	3960	500	8440	10	1	5392115	830	-60.39	0.75	12	13.54	-255.00	20497.00	18200	20240216	-15.38	10910	20240909	41.15	18200	-15.38	20240216	10910	41.15	20240909	18200	-15.38	20240216	10910	41.15	20240909	0.36	N	239610	500	26 억		20303	N	N	0	N	00	N
56	20240913	100942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15130	1930	2	14.62	5664968790	380838	309.27	13210	15950	13070	17160	9240	13200	14875.01	0.38	0	-11352	15166	14182	13156	12172	11146	14675	12665	27	3960	500	8440	10	1	5392115	816	-59.33	0.74	12	7.06	-255.00	20497.00	18200	20240216	-16.87	10910	20240909	38.68	18200	-16.87	20240216	10910	38.68	20240909	18200	-16.87	20240216	10910	38.68	20240909	0.36	N	239610	500	26 억		20303	N	N	0	N	00	N
57	20240913	090944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13330	130	2	0.98	18997360	1439	1.17	13210	13330	13070	17160	9240	13200	13201.78	0.38	0	-523	15166	14182	13156	12172	11146	14675	12665	27	3960	500	8440	10	1	5392115	719	-52.27	0.65	12	0.03	-255.00	20497.00	18200	20240216	-26.76	10910	20240909	22.18	18200	-26.76	20240216	10910	22.18	20240909	18200	-26.76	20240216	10910	22.18	20240909	0.36	N	239610	500	26 억		20303	N	N	0	N	00	N
58	20240912	160921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13200	870	2	7.06	1646729080	122705	38.66	12330	14140	12130	16020	8640	12330	13420.76	0.21	0	8887	15216	13772	12856	11412	10496	13315	10955	27	3690	500	7890	10	1	5392115	712	-51.76	0.64	12	2.28	-255.00	20497.00	18200	20240216	-27.47	10910	20240909	20.99	18200	-27.47	20240216	10910	20.99	20240909	18200	-27.47	20240216	10910	20.99	20240909	0.44	N	239610	500	26 억		11417	N	N	0	N	00	N
59	20240912	150936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13250	920	2	7.46	1613354930	120162	37.86	12330	14140	12130	16020	8640	12330	13426.78	0.21	0	9859	15216	13772	12856	11412	10496	13315	10955	27	3690	500	7890	10	1	5392115	714	-51.96	0.65	12	2.23	-255.00	20497.00	18200	20240216	-27.20	10910	20240909	21.45	18200	-27.20	20240216	10910	21.45	20240909	18200	-27.20	20240216	10910	21.45	20240909	0.44	N	239610	500	26 억		11417	N	N	0	N	00	N
60	20240912	140940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13050	720	2	5.84	1547735400	115150	36.28	12330	14140	12130	16020	8640	12330	13441.34	0.21	0	9649	15216	13772	12856	11412	10496	13315	10955	27	3690	500	7890	10	1	5392115	704	-51.18	0.64	12	2.14	-255.00	20497.00	18200	20240216	-28.30	10910	20240909	19.62	18200	-28.30	20240216	10910	19.62	20240909	18200	-28.30	20240216	10910	19.62	20240909	0.44	N	239610	500	26 억		11417	N	N	0	N	00	N
61	20240912	130932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13140	810	2	6.57	1412595820	104711	32.99	12330	14140	12130	16020	8640	12330	13490.77	0.21	0	4173	15216	13772	12856	11412	10496	13315	10955	27	3690	500	7890	10	1	5392115	709	-51.53	0.64	12	1.94	-255.00	20497.00	18200	20240216	-27.80	10910	20240909	20.44	18200	-27.80	20240216	10910	20.44	20240909	18200	-27.80	20240216	10910	20.44	20240909	0.44	N	239610	500	26 억		11417	N	N	0	N	00	N
62	20240912	120930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	13680	1350	2	10.95	1117035590	82422	25.97	12330	14140	12130	16020	8640	12330	13553.10	0.21	0	496	15216	13772	12856	11412	10496	13315	10955	27	3690	500	7890	10	1	5392115	738	-53.65	0.67	12	1.53	-255.00	20497.00	18200	20240216	-24.84	10910	20240909	25.39	18200	-24.84	20240216	10910	25.39	20240909	18200	-24.84	20240216	10910	25.39	20240909	0.44	N	239610	500	26 억		11417	N	N	0	N	00	N
63	20240912	110930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12600	270	2	2.19	120000720	9688	3.05	12330	12720	12130	16020	8640	12330	12386.71	0.21	0	1924	15216	13772	12856	11412	10496	13315	10955	27	3690	500	7890	10	1	5392115	679	-49.41	0.61	12	0.18	-255.00	20497.00	18200	20240216	-30.77	10910	20240909	15.49	18200	-30.77	20240216	10910	15.49	20240909	18200	-30.77	20240216	10910	15.49	20240909	0.44	N	239610	500	26 억		11417	N	N	0	N	00	N
64	20240912	100933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12330	0	3	0.00	71337050	5804	1.83	12330	12430	12130	16020	8640	12330	12290.81	0.21	0	2070	15216	13772	12856	11412	10496	13315	10955	27	3690	500	7890	10	1	5392115	665	-48.35	0.60	12	0.11	-255.00	20497.00	18200	20240216	-32.25	10910	20240909	13.02	18200	-32.25	20240216	10910	13.02	20240909	18200	-32.25	20240216	10910	13.02	20240909	0.44	N	239610	500	26 억		11417	N	N	0	N	00	N
65	20240912	090932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12360	30	2	0.24	23435230	1907	0.60	12330	12360	12130	16020	8640	12330	12288.38	0.21	0	808	15216	13772	12856	11412	10496	13315	10955	27	3690	500	7890	10	1	5392115	666	-48.47	0.60	12	0.04	-255.00	20497.00	18200	20240216	-32.09	10910	20240909	13.29	18200	-32.09	20240216	10910	13.29	20240909	18200	-32.09	20240216	10910	13.29	20240909	0.44	N	239610	500	26 억		11417	N	N	0	N	00	N
66	20240911	160912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12330	-160	5	-1.28	4219439920	316111	47.66	12570	14300	11940	16230	8750	12490	13348.63	0.25	0	-2327	15236	13862	12526	11152	9816	14550	11840	27	3740	500	7990	10	1	5392115	665	-48.35	0.60	12	5.86	-255.00	20497.00	18200	20240216	-32.25	10910	20240909	13.02	18200	-32.25	20240216	10910	13.02	20240909	18200	-32.25	20240216	10910	13.02	20240909	0.43	N	239610	500	26 억		13705	N	N	0	N	00	N
67	20240911	150917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12280	-210	5	-1.68	4183353680	313179	47.22	12570	14300	11940	16230	8750	12490	13357.71	0.25	0	-1980	15236	13862	12526	11152	9816	14550	11840	27	3740	500	7990	10	1	5392115	662	-48.16	0.60	12	5.81	-255.00	20497.00	18200	20240216	-32.53	10910	20240909	12.56	18200	-32.53	20240216	10910	12.56	20240909	18200	-32.53	20240216	10910	12.56	20240909	0.43	N	239610	500	26 억		13705	N	N	0	N	00	N
68	20240911	140921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12280	-210	5	-1.68	4097004500	306065	46.14	12570	14300	11940	16230	8750	12490	13386.06	0.25	0	-4370	15236	13862	12526	11152	9816	14550	11840	27	3740	500	7990	10	1	5392115	662	-48.16	0.60	12	5.68	-255.00	20497.00	18200	20240216	-32.53	10910	20240909	12.56	18200	-32.53	20240216	10910	12.56	20240909	18200	-32.53	20240216	10910	12.56	20240909	0.43	N	239610	500	26 억		13705	N	N	0	N	00	N
69	20240911	130916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12400	-90	5	-0.72	3922910250	291800	43.99	12570	14300	11940	16230	8750	12490	13443.83	0.25	0	-4500	15236	13862	12526	11152	9816	14550	11840	27	3740	500	7990	10	1	5392115	669	-48.63	0.60	12	5.41	-255.00	20497.00	18200	20240216	-31.87	10910	20240909	13.66	18200	-31.87	20240216	10910	13.66	20240909	18200	-31.87	20240216	10910	13.66	20240909	0.43	N	239610	500	26 억		13705	N	N	0	N	00	N
70	20240911	120921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12040	-450	5	-3.60	382239160	30863	4.65	12570	12990	11940	16230	8750	12490	12385.03	0.25	0	-2329	15236	13862	12526	11152	9816	14550	11840	27	3740	500	7990	10	1	5392115	649	-47.22	0.59	12	0.57	-255.00	20497.00	18200	20240216	-33.85	10910	20240909	10.36	18200	-33.85	20240216	10910	10.36	20240909	18200	-33.85	20240216	10910	10.36	20240909	0.43	N	239610	500	26 억		13705	N	N	0	N	00	N
71	20240911	110911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12110	-380	5	-3.04	321779400	25847	3.90	12570	12990	12040	16230	8750	12490	12449.39	0.25	0	-2083	15236	13862	12526	11152	9816	14550	11840	27	3740	500	7990	10	1	5392115	653	-47.49	0.59	12	0.48	-255.00	20497.00	18200	20240216	-33.46	10910	20240909	11.00	18200	-33.46	20240216	10910	11.00	20240909	18200	-33.46	20240216	10910	11.00	20240909	0.43	N	239610	500	26 억		13705	N	N	0	N	00	N
72	20240911	100907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12220	-270	5	-2.16	272248830	21757	3.28	12570	12990	12120	16230	8750	12490	12513.16	0.25	0	-194	15236	13862	12526	11152	9816	14550	11840	27	3740	500	7990	10	1	5392115	659	-47.92	0.60	12	0.40	-255.00	20497.00	18200	20240216	-32.86	10910	20240909	12.01	18200	-32.86	20240216	10910	12.01	20240909	18200	-32.86	20240216	10910	12.01	20240909	0.43	N	239610	500	26 억		13705	N	N	0	N	00	N
73	20240911	090924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12710	220	2	1.76	115757540	9063	1.37	12570	12990	12560	16230	8750	12490	12772.54	0.25	0	-601	15236	13862	12526	11152	9816	14550	11840	27	3740	500	7990	10	1	5392115	685	-49.84	0.62	12	0.17	-255.00	20497.00	18200	20240216	-30.16	10910	20240909	16.50	18200	-30.16	20240216	10910	16.50	20240909	18200	-30.16	20240216	10910	16.50	20240909	0.43	N	239610	500	26 억		13705	N	N	0	N	00	N
74	20240910	160911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12490	1360	2	12.22	8578429640	661588	6321.91	11190	13900	11190	14460	7800	11130	12966.60	0.19	0	3693	11796	11462	11186	10852	10576	11630	11020	27	3330	500	7120	10	1	5392115	673	-48.98	0.61	12	12.27	-255.00	20497.00	18200	20240216	-31.37	10910	20240909	14.48	18200	-31.37	20240216	10910	14.48	20240909	18200	-31.37	20240216	10910	14.48	20240909	0.48	N	239610	500	26 억		10051	N	N	0	N	00	N
75	20240910	150921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12100	970	2	8.72	8439617620	650314	6214.18	11190	13900	11190	14460	7800	11130	12977.76	0.19	0	1771	11796	11462	11186	10852	10576	11630	11020	27	3330	500	7120	10	1	5392115	652	-47.45	0.59	12	12.06	-255.00	20497.00	18200	20240216	-33.52	10910	20240909	10.91	18200	-33.52	20240216	10910	10.91	20240909	18200	-33.52	20240216	10910	10.91	20240909	0.48	N	239610	500	26 억		10051	N	N	0	N	00	N
76	20240910	140913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12270	1140	2	10.24	8189242610	629723	6017.42	11190	13900	11190	14460	7800	11130	13004.52	0.19	0	-2502	11796	11462	11186	10852	10576	11630	11020	27	3330	500	7120	10	1	5392115	662	-48.12	0.60	12	11.68	-255.00	20497.00	18200	20240216	-32.58	10910	20240909	12.47	18200	-32.58	20240216	10910	12.47	20240909	18200	-32.58	20240216	10910	12.47	20240909	0.48	N	239610	500	26 억		10051	N	N	0	N	00	N
77	20240910	130912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12380	1250	2	11.23	7508562740	575357	5497.92	11190	13900	11190	14460	7800	11130	13050.27	0.19	0	1401	11796	11462	11186	10852	10576	11630	11020	27	3330	500	7120	10	1	5392115	668	-48.55	0.60	12	10.67	-255.00	20497.00	18200	20240216	-31.98	10910	20240909	13.47	18200	-31.98	20240216	10910	13.47	20240909	18200	-31.98	20240216	10910	13.47	20240909	0.48	N	239610	500	26 억		10051	N	N	0	N	00	N
78	20240910	120913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12250	1120	2	10.06	5875917940	448542	4286.12	11190	13900	11190	14460	7800	11130	13100.04	0.19	0	-1560	11796	11462	11186	10852	10576	11630	11020	27	3330	500	7120	10	1	5392115	661	-48.04	0.60	12	8.32	-255.00	20497.00	18200	20240216	-32.69	10910	20240909	12.28	18200	-32.69	20240216	10910	12.28	20240909	18200	-32.69	20240216	10910	12.28	20240909	0.48	N	239610	500	26 억		10051	N	N	0	N	00	N
79	20240910	110911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12820	1690	2	15.18	5266167110	399382	3816.36	11190	13900	11190	14460	7800	11130	13185.79	0.19	0	-2042	11796	11462	11186	10852	10576	11630	11020	27	3330	500	7120	10	1	5392115	691	-50.27	0.63	12	7.41	-255.00	20497.00	18200	20240216	-29.56	10910	20240909	17.51	18200	-29.56	20240216	10910	17.51	20240909	18200	-29.56	20240216	10910	17.51	20240909	0.48	N	239610	500	26 억		10051	N	N	0	N	00	N
80	20240910	100916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11400	270	2	2.43	16371680	1426	13.63	11190	11590	11190	14460	7800	11130	11480.84	0.19	0	61	11796	11462	11186	10852	10576	11630	11020	27	3330	500	7120	10	1	5392115	615	-44.71	0.56	12	0.03	-255.00	20497.00	18200	20240216	-37.36	10910	20240909	4.49	18200	-37.36	20240216	10910	4.49	20240909	18200	-37.36	20240216	10910	4.49	20240909	0.48	N	239610	500	26 억		10051	N	N	0	N	00	N
81	20240910	090912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11430	300	2	2.70	620970	55	0.53	11190	11590	11190	14460	7800	11130	11290.36	0.19	0	-15	11796	11462	11186	10852	10576	11630	11020	27	3330	500	7120	10	1	5392115	616	-44.82	0.56	12	0.00	-255.00	20497.00	18200	20240216	-37.20	10910	20240909	4.77	18200	-37.20	20240216	10910	4.77	20240909	18200	-37.20	20240216	10910	4.77	20240909	0.48	N	239610	500	26 억		10051	N	N	0	N	00	N
82	20240909	160855	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	11130	-50	5	-0.45	112627300	10082	45.99	10910	11520	10910	14530	7830	11180	11171.13	0.16	0	1525	12366	11772	11476	10882	10586	11625	10735	27	3350	500	7150	10	1	5392115	600	-43.65	0.54	12	0.19	-255.00	20497.00	18200	20240216	-38.85	10910	20240909	2.02	18200	-38.85	20240216	10910	2.02	20240909	18200	-38.85	20240216	10910	2.02	20240909	0.52	N	239610	500	26 억		8526	N	N	0	N	00	N
83	20240909	150904	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	11300	120	2	1.07	91252480	8183	37.33	10910	11430	10910	14530	7830	11180	11151.47	0.16	0	1186	12366	11772	11476	10882	10586	11625	10735	27	3350	500	7150	10	1	5392115	609	-44.31	0.55	12	0.15	-255.00	20497.00	18200	20240216	-37.91	10910	20240909	3.57	18200	-37.91	20240216	10910	3.57	20240909	18200	-37.91	20240216	10910	3.57	20240909	0.52	N	239610	500	26 억		8526	N	N	0	N	00	N
84	20240909	140906	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	11300	120	2	1.07	72835380	6535	29.81	10910	11430	10910	14530	7830	11180	11145.43	0.16	0	444	12366	11772	11476	10882	10586	11625	10735	27	3350	500	7150	10	1	5392115	609	-44.31	0.55	12	0.12	-255.00	20497.00	18200	20240216	-37.91	10910	20240909	3.57	18200	-37.91	20240216	10910	3.57	20240909	18200	-37.91	20240216	10910	3.57	20240909	0.52	N	239610	500	26 억		8526	N	N	0	N	00	N
85	20240909	130900	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	11370	190	2	1.70	68382260	6140	28.01	10910	11430	10910	14530	7830	11180	11137.18	0.16	0	375	12366	11772	11476	10882	10586	11625	10735	27	3350	500	7150	10	1	5392115	613	-44.59	0.55	12	0.11	-255.00	20497.00	18200	20240216	-37.53	10910	20240909	4.22	18200	-37.53	20240216	10910	4.22	20240909	18200	-37.53	20240216	10910	4.22	20240909	0.52	N	239610	500	26 억		8526	N	N	0	N	00	N
86	20240909	120858	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	11400	220	2	1.97	65174310	5857	26.72	10910	11430	10910	14530	7830	11180	11127.59	0.16	0	310	12366	11772	11476	10882	10586	11625	10735	27	3350	500	7150	10	1	5392115	615	-44.71	0.56	12	0.11	-255.00	20497.00	18200	20240216	-37.36	10910	20240909	4.49	18200	-37.36	20240216	10910	4.49	20240909	18200	-37.36	20240216	10910	4.49	20240909	0.52	N	239610	500	26 억		8526	N	N	0	N	00	N
87	20240909	110900	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	11300	120	2	1.07	48529850	4386	20.01	10910	11300	10910	14530	7830	11180	11064.72	0.16	0	17	12366	11772	11476	10882	10586	11625	10735	27	3350	500	7150	10	1	5392115	609	-44.31	0.55	12	0.08	-255.00	20497.00	18200	20240216	-37.91	10910	20240909	3.57	18200	-37.91	20240216	10910	3.57	20240909	18200	-37.91	20240216	10910	3.57	20240909	0.52	N	239610	500	26 억		8526	N	N	0	N	00	N
88	20240909	100903	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	11250	70	2	0.63	47595070	4303	19.63	10910	11300	10910	14530	7830	11180	11060.90	0.16	0	17	12366	11772	11476	10882	10586	11625	10735	27	3350	500	7150	10	1	5392115	607	-44.12	0.55	12	0.08	-255.00	20497.00	18200	20240216	-38.19	10910	20240909	3.12	18200	-38.19	20240216	10910	3.12	20240909	18200	-38.19	20240216	10910	3.12	20240909	0.52	N	239610	500	26 억		8526	N	N	0	N	00	N
89	20240909	090857	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	10910	-270	5	-2.42	20424750	1868	8.52	10910	11140	10910	14530	7830	11180	10934.02	0.16	0	210	12366	11772	11476	10882	10586	11625	10735	27	3350	500	7150	10	1	5392115	588	-42.78	0.53	12	0.03	-255.00	20497.00	18200	20240216	-40.05	10910	20240909	0.00	18200	-40.05	20240216	10910	0.00	20240909	18200	-40.05	20240216	10910	0.00	20240909	0.52	N	239610	500	26 억		8526	N	N	0	N	00	N
90	20240906	160844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11180	-650	5	-5.49	221395780	19180	5.64	11850	12070	11180	15370	8290	11830	11544.84	0.19	0	-1782	15836	13832	12796	10792	9756	13315	10275	27	3540	500	7570	10	1	5392115	603	-43.84	0.55	12	0.36	-255.00	20497.00	18200	20240216	-38.57	11100	20240806	0.72	18200	-38.57	20240216	11100	0.72	20240806	18200	-38.57	20240216	11100	0.72	20240806	0.54	N	239610	500	26 억		10286	N	N	0	N	00	N
91	20240906	150858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11690	-140	5	-1.18	162530180	13919	4.10	11850	12070	11410	15370	8290	11830	11676.60	0.19	0	-1731	15836	13832	12796	10792	9756	13315	10275	27	3540	500	7570	10	1	5392115	630	-45.84	0.57	12	0.26	-255.00	20497.00	18200	20240216	-35.77	11100	20240806	5.32	18200	-35.77	20240216	11100	5.32	20240806	18200	-35.77	20240216	11100	5.32	20240806	0.54	N	239610	500	26 억		10286	N	N	0	N	00	N
92	20240906	140908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11550	-280	5	-2.37	127507350	10872	3.20	11850	12070	11500	15370	8290	11830	11727.83	0.19	0	-1881	15836	13832	12796	10792	9756	13315	10275	27	3540	500	7570	10	1	5392115	623	-45.29	0.56	12	0.20	-255.00	20497.00	18200	20240216	-36.54	11100	20240806	4.05	18200	-36.54	20240216	11100	4.05	20240806	18200	-36.54	20240216	11100	4.05	20240806	0.54	N	239610	500	26 억		10286	N	N	0	N	00	N
93	20240906	130859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11680	-150	5	-1.27	113913100	9693	2.85	11850	12070	11520	15370	8290	11830	11751.91	0.19	0	-1693	15836	13832	12796	10792	9756	13315	10275	27	3540	500	7570	10	1	5392115	630	-45.80	0.57	12	0.18	-255.00	20497.00	18200	20240216	-35.82	11100	20240806	5.23	18200	-35.82	20240216	11100	5.23	20240806	18200	-35.82	20240216	11100	5.23	20240806	0.54	N	239610	500	26 억		10286	N	N	0	N	00	N
94	20240906	120859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11630	-200	5	-1.69	105019130	8929	2.63	11850	12070	11520	15370	8290	11830	11761.40	0.19	0	-1692	15836	13832	12796	10792	9756	13315	10275	27	3540	500	7570	10	1	5392115	627	-45.61	0.57	12	0.17	-255.00	20497.00	18200	20240216	-36.10	11100	20240806	4.77	18200	-36.10	20240216	11100	4.77	20240806	18200	-36.10	20240216	11100	4.77	20240806	0.54	N	239610	500	26 억		10286	N	N	0	N	00	N
95	20240906	110901	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11720	-110	5	-0.93	79958060	6774	1.99	11850	12070	11680	15370	8290	11830	11803.58	0.19	0	-1755	15836	13832	12796	10792	9756	13315	10275	27	3540	500	7570	10	1	5392115	632	-45.96	0.57	12	0.13	-255.00	20497.00	18200	20240216	-35.60	11100	20240806	5.59	18200	-35.60	20240216	11100	5.59	20240806	18200	-35.60	20240216	11100	5.59	20240806	0.54	N	239610	500	26 억		10286	N	N	0	N	00	N
96	20240906	100857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11780	-50	5	-0.42	60956880	5154	1.52	11850	12070	11730	15370	8290	11830	11827.09	0.19	0	-1110	15836	13832	12796	10792	9756	13315	10275	27	3540	500	7570	10	1	5392115	635	-46.20	0.57	12	0.10	-255.00	20497.00	18200	20240216	-35.27	11100	20240806	6.13	18200	-35.27	20240216	11100	6.13	20240806	18200	-35.27	20240216	11100	6.13	20240806	0.54	N	239610	500	26 억		10286	N	N	0	N	00	N
97	20240906	090858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12060	230	2	1.94	7955160	668	0.20	11850	12070	11830	15370	8290	11830	11911.74	0.19	0	212	15836	13832	12796	10792	9756	13315	10275	27	3540	500	7570	10	1	5392115	650	-47.29	0.59	12	0.01	-255.00	20497.00	18200	20240216	-33.74	11100	20240806	8.65	18200	-33.74	20240216	11100	8.65	20240806	18200	-33.74	20240216	11100	8.65	20240806	0.54	N	239610	500	26 억		10286	N	N	0	N	00	N
98	20240905	160844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11830	-250	5	-2.07	4613446250	339771	4090.67	12180	14800	11760	15700	8460	12080	13578.62	0.20	0	-496	12573	12326	11953	11706	11333	12450	11830	27	3620	500	7730	10	1	5392115	638	-46.39	0.58	12	6.30	-255.00	20497.00	18200	20240216	-35.00	11100	20240806	6.58	18200	-35.00	20240216	11100	6.58	20240806	18200	-35.00	20240216	11100	6.58	20240806	0.54	N	239610	500	26 억		10778	N	N	0	N	00	N
99	20240905	150859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11870	-210	5	-1.74	4559847300	335242	4036.14	12180	14800	11760	15700	8460	12080	13601.66	0.20	0	-371	12573	12326	11953	11706	11333	12450	11830	27	3620	500	7730	10	1	5392115	640	-46.55	0.58	12	6.22	-255.00	20497.00	18200	20240216	-34.78	11100	20240806	6.94	18200	-34.78	20240216	11100	6.94	20240806	18200	-34.78	20240216	11100	6.94	20240806	0.54	N	239610	500	26 억		10778	N	N	0	N	00	N
100	20240905	140853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11880	-200	5	-1.66	4515472180	331490	3990.97	12180	14800	11760	15700	8460	12080	13621.74	0.20	0	-1038	12573	12326	11953	11706	11333	12450	11830	27	3620	500	7730	10	1	5392115	641	-46.59	0.58	12	6.15	-255.00	20497.00	18200	20240216	-34.73	11100	20240806	7.03	18200	-34.73	20240216	11100	7.03	20240806	18200	-34.73	20240216	11100	7.03	20240806	0.54	N	239610	500	26 억		10778	N	N	0	N	00	N
101	20240905	130855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11840	-240	5	-1.99	4454186170	326365	3929.27	12180	14800	11760	15700	8460	12080	13647.87	0.20	0	-71	12573	12326	11953	11706	11333	12450	11830	27	3620	500	7730	10	1	5392115	638	-46.43	0.58	12	6.05	-255.00	20497.00	18200	20240216	-34.95	11100	20240806	6.67	18200	-34.95	20240216	11100	6.67	20240806	18200	-34.95	20240216	11100	6.67	20240806	0.54	N	239610	500	26 억		10778	N	N	0	N	00	N
102	20240905	120854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12280	200	2	1.66	4186479360	304028	3660.34	12180	14800	12170	15700	8460	12080	13770.05	0.20	0	-994	12573	12326	11953	11706	11333	12450	11830	27	3620	500	7730	10	1	5392115	662	-48.16	0.60	12	5.64	-255.00	20497.00	18200	20240216	-32.53	11100	20240806	10.63	18200	-32.53	20240216	11100	10.63	20240806	18200	-32.53	20240216	11100	10.63	20240806	0.54	N	239610	500	26 억		10778	N	N	0	N	00	N
103	20240905	110851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12550	470	2	3.89	4026627350	291028	3503.83	12180	14800	12170	15700	8460	12080	13835.88	0.20	0	-1640	12573	12326	11953	11706	11333	12450	11830	27	3620	500	7730	10	1	5392115	677	-49.22	0.61	12	5.40	-255.00	20497.00	18200	20240216	-31.04	11100	20240806	13.06	18200	-31.04	20240216	11100	13.06	20240806	18200	-31.04	20240216	11100	13.06	20240806	0.54	N	239610	500	26 억		10778	N	N	0	N	00	N
104	20240905	100851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12550	470	2	3.89	3770334360	270569	3257.51	12180	14800	12170	15700	8460	12080	13934.83	0.20	0	-3031	12573	12326	11953	11706	11333	12450	11830	27	3620	500	7730	10	1	5392115	677	-49.22	0.61	12	5.02	-255.00	20497.00	18200	20240216	-31.04	11100	20240806	13.06	18200	-31.04	20240216	11100	13.06	20240806	18200	-31.04	20240216	11100	13.06	20240806	0.54	N	239610	500	26 억		10778	N	N	0	N	00	N
105	20240905	090859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12180	100	2	0.83	316680	26	0.31	12180	12180	12180	15700	8460	12080	12180.00	0.20	0	-2	12573	12326	11953	11706	11333	12450	11830	27	3620	500	7730	10	1	5392115	657	-47.76	0.59	12	0.00	-255.00	20497.00	18200	20240216	-33.08	11100	20240806	9.73	18200	-33.08	20240216	11100	9.73	20240806	18200	-33.08	20240216	11100	9.73	20240806	0.54	N	239610	500	26 억		10778	N	N	0	N	00	N
106	20240904	160836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12080	-110	5	-0.90	98573000	8306	506.15	12060	12200	11580	15840	8540	12190	11867.69	0.21	0	-435	12396	12292	12186	12082	11976	12240	12030	27	3650	500	7800	10	1	5392115	651	-47.37	0.59	12	0.15	-255.00	20497.00	18200	20240216	-33.63	11100	20240806	8.83	18200	-33.63	20240216	11100	8.83	20240806	18200	-33.63	20240216	11100	8.83	20240806	0.54	N	239610	500	26 억		11213	N	N	0	N	00	N
107	20240904	150842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11890	-300	5	-2.46	91522340	7721	470.51	12060	12200	11580	15840	8540	12190	11853.69	0.21	0	-304	12396	12292	12186	12082	11976	12240	12030	27	3650	500	7800	10	1	5392115	641	-46.63	0.58	12	0.14	-255.00	20497.00	18200	20240216	-34.67	11100	20240806	7.12	18200	-34.67	20240216	11100	7.12	20240806	18200	-34.67	20240216	11100	7.12	20240806	0.54	N	239610	500	26 억		11213	N	N	0	N	00	N
108	20240904	140847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11810	-380	5	-3.12	85740900	7232	440.71	12060	12200	11580	15840	8540	12190	11855.77	0.21	0	-237	12396	12292	12186	12082	11976	12240	12030	27	3650	500	7800	10	1	5392115	637	-46.31	0.58	12	0.13	-255.00	20497.00	18200	20240216	-35.11	11100	20240806	6.40	18200	-35.11	20240216	11100	6.40	20240806	18200	-35.11	20240216	11100	6.40	20240806	0.54	N	239610	500	26 억		11213	N	N	0	N	00	N
109	20240904	130844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11940	-250	5	-2.05	78783830	6645	404.94	12060	12200	11580	15840	8540	12190	11856.11	0.21	0	-245	12396	12292	12186	12082	11976	12240	12030	27	3650	500	7800	10	1	5392115	644	-46.82	0.58	12	0.12	-255.00	20497.00	18200	20240216	-34.40	11100	20240806	7.57	18200	-34.40	20240216	11100	7.57	20240806	18200	-34.40	20240216	11100	7.57	20240806	0.54	N	239610	500	26 억		11213	N	N	0	N	00	N
110	20240904	120841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12190	0	3	0.00	77112790	6505	396.40	12060	12200	11580	15840	8540	12190	11854.39	0.21	0	-245	12396	12292	12186	12082	11976	12240	12030	27	3650	500	7800	10	1	5392115	657	-47.80	0.59	12	0.12	-255.00	20497.00	18200	20240216	-33.02	11100	20240806	9.82	18200	-33.02	20240216	11100	9.82	20240806	18200	-33.02	20240216	11100	9.82	20240806	0.54	N	239610	500	26 억		11213	N	N	0	N	00	N
111	20240904	110838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11900	-290	5	-2.38	58453730	4950	301.65	12060	12060	11580	15840	8540	12190	11808.83	0.21	0	-251	12396	12292	12186	12082	11976	12240	12030	27	3650	500	7800	10	1	5392115	642	-46.67	0.58	12	0.09	-255.00	20497.00	18200	20240216	-34.62	11100	20240806	7.21	18200	-34.62	20240216	11100	7.21	20240806	18200	-34.62	20240216	11100	7.21	20240806	0.54	N	239610	500	26 억		11213	N	N	0	N	00	N
112	20240904	100841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11850	-340	5	-2.79	17603030	1474	89.82	12060	12060	11850	15840	8540	12190	11942.35	0.21	0	-358	12396	12292	12186	12082	11976	12240	12030	27	3650	500	7800	10	1	5392115	639	-46.47	0.58	12	0.03	-255.00	20497.00	18200	20240216	-34.89	11100	20240806	6.76	18200	-34.89	20240216	11100	6.76	20240806	18200	-34.89	20240216	11100	6.76	20240806	0.54	N	239610	500	26 억		11213	N	N	0	N	00	N
113	20240904	090845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12060	-130	5	-1.07	2648740	220	13.41	12060	12060	12010	15840	8540	12190	12039.73	0.21	0	0	12396	12292	12186	12082	11976	12240	12030	27	3650	500	7800	10	1	5392115	650	-47.29	0.59	12	0.00	-255.00	20497.00	18200	20240216	-33.74	11100	20240806	8.65	18200	-33.74	20240216	11100	8.65	20240806	18200	-33.74	20240216	11100	8.65	20240806	0.54	N	239610	500	26 억		11213	N	N	0	N	00	N
114	20240903	160829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12190	110	2	0.91	19967580	1640	412.06	12250	12290	12080	15700	8460	12080	12175.35	0.21	0	56	12460	12270	12160	11970	11860	12215	11915	27	3620	500	7730	10	1	5392115	657	-47.80	0.59	12	0.03	-255.00	20497.00	18200	20240216	-33.02	11100	20240806	9.82	18200	-33.02	20240216	11100	9.82	20240806	18200	-33.02	20240216	11100	9.82	20240806	0.54	N	239610	500	26 억		11157	N	N	0	N	00	N
115	20240903	150837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12190	110	2	0.91	19058300	1565	393.22	12250	12290	12100	15700	8460	12080	12177.83	0.21	0	72	12460	12270	12160	11970	11860	12215	11915	27	3620	500	7730	10	1	5392115	657	-47.80	0.59	12	0.03	-255.00	20497.00	18200	20240216	-33.02	11100	20240806	9.82	18200	-33.02	20240216	11100	9.82	20240806	18200	-33.02	20240216	11100	9.82	20240806	0.54	N	239610	500	26 억		11157	N	N	0	N	00	N
116	20240903	140838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12110	30	2	0.25	18790140	1543	387.69	12250	12290	12100	15700	8460	12080	12177.67	0.21	0	72	12460	12270	12160	11970	11860	12215	11915	27	3620	500	7730	10	1	5392115	653	-47.49	0.59	12	0.03	-255.00	20497.00	18200	20240216	-33.46	11100	20240806	9.10	18200	-33.46	20240216	11100	9.10	20240806	18200	-33.46	20240216	11100	9.10	20240806	0.54	N	239610	500	26 억		11157	N	N	0	N	00	N
117	20240903	130838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12110	30	2	0.25	17155120	1408	353.77	12250	12290	12100	15700	8460	12080	12184.03	0.21	0	72	12460	12270	12160	11970	11860	12215	11915	27	3620	500	7730	10	1	5392115	653	-47.49	0.59	12	0.03	-255.00	20497.00	18200	20240216	-33.46	11100	20240806	9.10	18200	-33.46	20240216	11100	9.10	20240806	18200	-33.46	20240216	11100	9.10	20240806	0.54	N	239610	500	26 억		11157	N	N	0	N	00	N
118	20240903	120826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12140	60	2	0.50	13965170	1145	287.69	12250	12290	12100	15700	8460	12080	12196.66	0.21	0	63	12460	12270	12160	11970	11860	12215	11915	27	3620	500	7730	10	1	5392115	655	-47.61	0.59	12	0.02	-255.00	20497.00	18200	20240216	-33.30	11100	20240806	9.37	18200	-33.30	20240216	11100	9.37	20240806	18200	-33.30	20240216	11100	9.37	20240806	0.54	N	239610	500	26 억		11157	N	N	0	N	00	N
119	20240903	110826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12270	190	2	1.57	13404230	1099	276.13	12250	12290	12100	15700	8460	12080	12196.75	0.21	0	63	12460	12270	12160	11970	11860	12215	11915	27	3620	500	7730	10	1	5392115	662	-48.12	0.60	12	0.02	-255.00	20497.00	18200	20240216	-32.58	11100	20240806	10.54	18200	-32.58	20240216	11100	10.54	20240806	18200	-32.58	20240216	11100	10.54	20240806	0.54	N	239610	500	26 억		11157	N	N	0	N	00	N
120	20240903	100826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12290	210	2	1.74	12857300	1054	264.82	12250	12290	12100	15700	8460	12080	12198.58	0.21	0	63	12460	12270	12160	11970	11860	12215	11915	27	3620	500	7730	10	1	5392115	663	-48.20	0.60	12	0.02	-255.00	20497.00	18200	20240216	-32.47	11100	20240806	10.72	18200	-32.47	20240216	11100	10.72	20240806	18200	-32.47	20240216	11100	10.72	20240806	0.54	N	239610	500	26 억		11157	N	N	0	N	00	N
121	20240903	090829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12250	170	2	1.41	24500	2	0.50	12250	12250	12250	15700	8460	12080	12250.00	0.21	0	0	12460	12270	12160	11970	11860	12215	11915	27	3620	500	7730	10	1	5392115	661	-48.04	0.60	12	0.00	-255.00	20497.00	18200	20240216	-32.69	11100	20240806	10.36	18200	-32.69	20240216	11100	10.36	20240806	18200	-32.69	20240216	11100	10.36	20240806	0.54	N	239610	500	26 억		11157	N	N	0	N	00	N
122	20240902	160820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12080	-40	5	-0.33	4835060	398	28.67	12350	12350	12050	15750	8490	12120	12148.39	0.21	0	49	12433	12276	12173	12016	11913	12225	11965	27	3630	500	7750	10	1	5392115	651	-47.37	0.59	12	0.01	-255.00	20497.00	18200	20240216	-33.63	11100	20240806	8.83	18200	-33.63	20240216	11100	8.83	20240806	18200	-33.63	20240216	11100	8.83	20240806	0.54	N	239610	500	26 억		11108	N	N	0	N	00	N
123	20240902	150833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12190	70	2	0.58	4061940	334	24.06	12350	12350	12050	15750	8490	12120	12161.50	0.21	0	59	12433	12276	12173	12016	11913	12225	11965	27	3630	500	7750	10	1	5392115	657	-47.80	0.59	12	0.01	-255.00	20497.00	18200	20240216	-33.02	11100	20240806	9.82	18200	-33.02	20240216	11100	9.82	20240806	18200	-33.02	20240216	11100	9.82	20240806	0.54	N	239610	500	26 억		11108	N	N	0	N	00	N
124	20240902	140830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12190	70	2	0.58	4061940	334	24.06	12350	12350	12050	15750	8490	12120	12161.50	0.21	0	59	12433	12276	12173	12016	11913	12225	11965	27	3630	500	7750	10	1	5392115	657	-47.80	0.59	12	0.01	-255.00	20497.00	18200	20240216	-33.02	11100	20240806	9.82	18200	-33.02	20240216	11100	9.82	20240806	18200	-33.02	20240216	11100	9.82	20240806	0.54	N	239610	500	26 억		11108	N	N	0	N	00	N
125	20240902	130827	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12190	70	2	0.58	3976610	327	23.56	12350	12350	12050	15750	8490	12120	12160.89	0.21	0	59	12433	12276	12173	12016	11913	12225	11965	27	3630	500	7750	10	1	5392115	657	-47.80	0.59	12	0.01	-255.00	20497.00	18200	20240216	-33.02	11100	20240806	9.82	18200	-33.02	20240216	11100	9.82	20240806	18200	-33.02	20240216	11100	9.82	20240806	0.54	N	239610	500	26 억		11108	N	N	0	N	00	N
126	20240902	120830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12090	-30	5	-0.25	3611820	297	21.40	12350	12350	12050	15750	8490	12120	12161.01	0.21	0	59	12433	12276	12173	12016	11913	12225	11965	27	3630	500	7750	10	1	5392115	652	-47.41	0.59	12	0.01	-255.00	20497.00	18200	20240216	-33.57	11100	20240806	8.92	18200	-33.57	20240216	11100	8.92	20240806	18200	-33.57	20240216	11100	8.92	20240806	0.54	N	239610	500	26 억		11108	N	N	0	N	00	N
127	20240902	110822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12070	-50	5	-0.41	3538730	291	20.97	12350	12350	12050	15750	8490	12120	12160.58	0.21	0	59	12433	12276	12173	12016	11913	12225	11965	27	3630	500	7750	10	1	5392115	651	-47.33	0.59	12	0.01	-255.00	20497.00	18200	20240216	-33.68	11100	20240806	8.74	18200	-33.68	20240216	11100	8.74	20240806	18200	-33.68	20240216	11100	8.74	20240806	0.54	N	239610	500	26 억		11108	N	N	0	N	00	N
128	20240902	100821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12190	70	2	0.58	2979060	245	17.65	12350	12350	12050	15750	8490	12120	12159.43	0.21	0	63	12433	12276	12173	12016	11913	12225	11965	27	3630	500	7750	10	1	5392115	657	-47.80	0.59	12	0.00	-255.00	20497.00	18200	20240216	-33.02	11100	20240806	9.82	18200	-33.02	20240216	11100	9.82	20240806	18200	-33.02	20240216	11100	9.82	20240806	0.54	N	239610	500	26 억		11108	N	N	0	N	00	N
129	20240902	090816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	12330	210	2	1.73	209930	17	1.22	12350	12350	12330	15750	8490	12120	12348.82	0.21	0	0	12433	12276	12173	12016	11913	12225	11965	27	3630	500	7750	10	1	5392115	665	-48.35	0.60	12	0.00	-255.00	20497.00	18200	20240216	-32.25	11100	20240806	11.08	18200	-32.25	20240216	11100	11.08	20240806	18200	-32.25	20240216	11100	11.08	20240806	0.54	N	239610	500	26 억		11108	N	N	0	N	00	N