KissMeData/103840/price/prices-20241001.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	20241031	160837	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3930	210	2	5.65	636982210	166417	376.29	3720	3945	3615	4835	2605	3720	3825.42	4.07	0	10646	3896	3807	3741	3652	3586	3852	3697	16	1115	100	2300	5	1	16366428	643	-16.38	1.53	12	1.02	-240.00	2562.00	12380	20240613	-68.26	3425	20231027	14.74	12380	-68.26	20240613	3615	8.71	20241031	12380	-68.26	20240613	3615	8.71	20241031	0.70	N	103840	100	16 억		666335	N	N	0	N	00	N
3	20241031	150849	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3830	110	2	2.96	436671130	115240	260.57	3720	3900	3615	4835	2605	3720	3789.23	4.07	0	25135	3896	3807	3741	3652	3586	3852	3697	16	1115	100	2300	5	1	16366428	627	-15.96	1.49	12	0.70	-240.00	2562.00	12380	20240613	-69.06	3425	20231027	11.82	12380	-69.06	20240613	3615	5.95	20241031	12380	-69.06	20240613	3615	5.95	20241031	0.70	N	103840	100	16 억		666335	N	N	0	N	00	N
4	20241031	140849	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3875	155	2	4.17	378215370	100020	226.16	3720	3900	3615	4835	2605	3720	3781.40	4.07	0	31208	3896	3807	3741	3652	3586	3852	3697	16	1115	100	2300	5	1	16366428	634	-16.15	1.51	12	0.61	-240.00	2562.00	12380	20240613	-68.70	3425	20231027	13.14	12380	-68.70	20240613	3615	7.19	20241031	12380	-68.70	20240613	3615	7.19	20241031	0.70	N	103840	100	16 억		666335	N	N	0	N	00	N
5	20241031	130847	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3875	155	2	4.17	318961145	84599	191.29	3720	3900	3615	4835	2605	3720	3770.27	4.07	0	24953	3896	3807	3741	3652	3586	3852	3697	16	1115	100	2300	5	1	16366428	634	-16.15	1.51	12	0.52	-240.00	2562.00	12380	20240613	-68.70	3425	20231027	13.14	12380	-68.70	20240613	3615	7.19	20241031	12380	-68.70	20240613	3615	7.19	20241031	0.70	N	103840	100	16 억		666335	N	N	0	N	00	N
6	20241031	120848	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3790	70	2	1.88	192472490	51705	116.91	3720	3815	3615	4835	2605	3720	3722.51	4.07	0	7866	3896	3807	3741	3652	3586	3852	3697	16	1115	100	2300	5	1	16366428	620	-15.79	1.48	12	0.32	-240.00	2562.00	12380	20240613	-69.39	3425	20231027	10.66	12380	-69.39	20240613	3615	4.84	20241031	12380	-69.39	20240613	3615	4.84	20241031	0.70	N	103840	100	16 억		666335	N	N	0	N	00	N
7	20241031	110847	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3815	95	2	2.55	144274175	39003	88.19	3720	3815	3615	4835	2605	3720	3699.05	4.07	0	4889	3896	3807	3741	3652	3586	3852	3697	16	1115	100	2300	5	1	16366428	624	-15.90	1.49	12	0.24	-240.00	2562.00	12380	20240613	-69.18	3425	20231027	11.39	12380	-69.18	20240613	3615	5.53	20241031	12380	-69.18	20240613	3615	5.53	20241031	0.70	N	103840	100	16 억		666335	N	N	0	N	00	N
8	20241031	100847	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3660	-60	5	-1.61	62106625	17029	38.50	3720	3720	3615	4835	2605	3720	3647.11	4.07	0	-8569	3896	3807	3741	3652	3586	3852	3697	16	1115	100	2300	5	1	16366428	599	-15.25	1.43	12	0.10	-240.00	2562.00	12380	20240613	-70.44	3425	20231027	6.86	12380	-70.44	20240613	3615	1.24	20241031	12380	-70.44	20240613	3615	1.24	20241031	0.70	N	103840	100	16 억		666335	N	N	0	N	00	N
9	20241031	090844	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3635	-85	5	-2.28	41901640	11490	25.98	3720	3720	3615	4835	2605	3720	3646.79	4.07	0	-6699	3896	3807	3741	3652	3586	3852	3697	16	1115	100	2300	5	1	16366428	595	-15.15	1.42	12	0.07	-240.00	2562.00	12380	20240613	-70.64	3425	20231027	6.13	12380	-70.64	20240613	3615	0.55	20241031	12380	-70.64	20240613	3615	0.55	20241031	0.70	N	103840	100	16 억		666335	N	N	0	N	00	N
10	20241030	160843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3720	5	2	0.13	164334770	44166	60.76	3715	3830	3675	4825	2605	3715	3720.84	4.07	0	422	3851	3782	3716	3647	3581	3750	3615	16	1110	100	2300	5	1	16366428	609	-15.50	1.45	12	0.27	-240.00	2562.00	12380	20240613	-69.95	3425	20231027	8.61	12380	-69.95	20240613	3620	2.76	20241025	12380	-69.95	20240613	3620	2.76	20241025	0.70	N	103840	100	16 억		665854	N	N	0	N	00	N
11	20241030	150903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3685	-30	5	-0.81	159431885	42845	58.94	3715	3830	3675	4825	2605	3715	3721.13	4.07	0	1176	3851	3782	3716	3647	3581	3750	3615	16	1110	100	2300	5	1	16366428	603	-15.35	1.44	12	0.26	-240.00	2562.00	12380	20240613	-70.23	3425	20231027	7.59	12380	-70.23	20240613	3620	1.80	20241025	12380	-70.23	20240613	3620	1.80	20241025	0.70	N	103840	100	16 억		665854	N	N	0	N	00	N
12	20241030	140846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3705	-10	5	-0.27	137743715	37000	50.90	3715	3830	3675	4825	2605	3715	3722.80	4.07	0	3727	3851	3782	3716	3647	3581	3750	3615	16	1110	100	2300	5	1	16366428	606	-15.44	1.45	12	0.23	-240.00	2562.00	12380	20240613	-70.07	3425	20231027	8.18	12380	-70.07	20240613	3620	2.35	20241025	12380	-70.07	20240613	3620	2.35	20241025	0.70	N	103840	100	16 억		665854	N	N	0	N	00	N
13	20241030	130850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3730	15	2	0.40	115185705	30909	42.52	3715	3830	3675	4825	2605	3715	3726.61	4.07	0	2031	3851	3782	3716	3647	3581	3750	3615	16	1110	100	2300	5	1	16366428	610	-15.54	1.46	12	0.19	-240.00	2562.00	12380	20240613	-69.87	3425	20231027	8.91	12380	-69.87	20240613	3620	3.04	20241025	12380	-69.87	20240613	3620	3.04	20241025	0.70	N	103840	100	16 억		665854	N	N	0	N	00	N
14	20241030	120903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3720	5	2	0.13	88166035	23693	32.59	3715	3830	3675	4825	2605	3715	3721.18	4.07	0	876	3851	3782	3716	3647	3581	3750	3615	16	1110	100	2300	5	1	16366428	609	-15.50	1.45	12	0.14	-240.00	2562.00	12380	20240613	-69.95	3425	20231027	8.61	12380	-69.95	20240613	3620	2.76	20241025	12380	-69.95	20240613	3620	2.76	20241025	0.70	N	103840	100	16 억		665854	N	N	0	N	00	N
15	20241030	110847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3715	0	3	0.00	46177890	12456	17.14	3715	3740	3690	4825	2605	3715	3707.28	4.07	0	1897	3851	3782	3716	3647	3581	3750	3615	16	1110	100	2300	5	1	16366428	608	-15.48	1.45	12	0.08	-240.00	2562.00	12380	20240613	-69.99	3425	20231027	8.47	12380	-69.99	20240613	3620	2.62	20241025	12380	-69.99	20240613	3620	2.62	20241025	0.70	N	103840	100	16 억		665854	N	N	0	N	00	N
16	20241030	100844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3690	-25	5	-0.67	16747860	4517	6.21	3715	3740	3690	4825	2605	3715	3707.74	4.07	0	-1430	3851	3782	3716	3647	3581	3750	3615	16	1110	100	2300	5	1	16366428	604	-15.38	1.44	12	0.03	-240.00	2562.00	12380	20240613	-70.19	3425	20231027	7.74	12380	-70.19	20240613	3620	1.93	20241025	12380	-70.19	20240613	3620	1.93	20241025	0.70	N	103840	100	16 억		665854	N	N	0	N	00	N
17	20241030	090849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3735	20	2	0.54	2107465	567	0.78	3715	3740	3700	4825	2605	3715	3716.87	4.07	0	-476	3851	3782	3716	3647	3581	3750	3615	16	1110	100	2300	5	1	16366428	611	-15.56	1.46	12	0.00	-240.00	2562.00	12380	20240613	-69.83	3425	20231027	9.05	12380	-69.83	20240613	3620	3.18	20241025	12380	-69.83	20240613	3620	3.18	20241025	0.70	N	103840	100	16 억		665854	N	N	0	N	00	N
18	20241029	160817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3715	-65	5	-1.72	268457365	72592	70.50	3780	3785	3650	4910	2650	3780	3698.12	4.09	0	-3280	3870	3825	3740	3695	3610	3847	3717	16	1130	100	2340	5	1	16366428	608	-15.48	1.45	12	0.44	-240.00	2562.00	12380	20240613	-69.99	3425	20231027	8.47	12380	-69.99	20240613	3620	2.62	20241025	12380	-69.99	20240613	3620	2.62	20241025	0.69	N	103840	100	16 억		669117	N	N	0	N	00	N
19	20241029	150830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3690	-90	5	-2.38	253461515	68541	66.56	3780	3785	3650	4910	2650	3780	3697.95	4.09	0	-3458	3870	3825	3740	3695	3610	3847	3717	16	1130	100	2340	5	1	16366428	604	-15.38	1.44	12	0.42	-240.00	2562.00	12380	20240613	-70.19	3425	20231027	7.74	12380	-70.19	20240613	3620	1.93	20241025	12380	-70.19	20240613	3620	1.93	20241025	0.69	N	103840	100	16 억		669117	N	N	0	N	00	N
20	20241029	140734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3670	-110	5	-2.91	198565320	53629	52.08	3780	3785	3650	4910	2650	3780	3702.57	4.09	0	-13198	3870	3825	3740	3695	3610	3847	3717	16	1130	100	2340	5	1	16366428	601	-15.29	1.43	12	0.33	-240.00	2562.00	12380	20240613	-70.36	3425	20231027	7.15	12380	-70.36	20240613	3620	1.38	20241025	12380	-70.36	20240613	3620	1.38	20241025	0.69	N	103840	100	16 억		669117	N	N	0	N	00	N
21	20241029	130824	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3680	-100	5	-2.65	167852975	45262	43.96	3780	3785	3650	4910	2650	3780	3708.47	4.09	0	-17218	3870	3825	3740	3695	3610	3847	3717	16	1130	100	2340	5	1	16366428	602	-15.33	1.44	12	0.28	-240.00	2562.00	12380	20240613	-70.27	3425	20231027	7.45	12380	-70.27	20240613	3620	1.66	20241025	12380	-70.27	20240613	3620	1.66	20241025	0.69	N	103840	100	16 억		669117	N	N	0	N	00	N
22	20241029	120826	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3675	-105	5	-2.78	148559460	40026	38.87	3780	3785	3650	4910	2650	3780	3711.57	4.09	0	-15664	3870	3825	3740	3695	3610	3847	3717	16	1130	100	2340	5	1	16366428	601	-15.31	1.43	12	0.24	-240.00	2562.00	12380	20240613	-70.32	3425	20231027	7.30	12380	-70.32	20240613	3620	1.52	20241025	12380	-70.32	20240613	3620	1.52	20241025	0.69	N	103840	100	16 억		669117	N	N	0	N	00	N
23	20241029	110840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3715	-65	5	-1.72	113384435	30477	29.60	3780	3785	3650	4910	2650	3780	3720.33	4.09	0	-18634	3870	3825	3740	3695	3610	3847	3717	16	1130	100	2340	5	1	16366428	608	-15.48	1.45	12	0.19	-240.00	2562.00	12380	20240613	-69.99	3425	20231027	8.47	12380	-69.99	20240613	3620	2.62	20241025	12380	-69.99	20240613	3620	2.62	20241025	0.69	N	103840	100	16 억		669117	N	N	0	N	00	N
24	20241029	100822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3735	-45	5	-1.19	98148750	26369	25.61	3780	3785	3650	4910	2650	3780	3722.13	4.09	0	-16914	3870	3825	3740	3695	3610	3847	3717	16	1130	100	2340	5	1	16366428	611	-15.56	1.46	12	0.16	-240.00	2562.00	12380	20240613	-69.83	3425	20231027	9.05	12380	-69.83	20240613	3620	3.18	20241025	12380	-69.83	20240613	3620	3.18	20241025	0.69	N	103840	100	16 억		669117	N	N	0	N	00	N
25	20241028	160815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3780	75	2	2.02	383672895	102930	96.12	3670	3785	3655	4815	2595	3705	3727.46	3.96	0	21418	3861	3782	3701	3622	3541	3742	3582	16	1110	100	2290	5	1	16366428	619	-15.75	1.48	12	0.63	-240.00	2562.00	12380	20240613	-69.47	3425	20231027	10.36	12380	-69.47	20240613	3620	4.42	20241025	12380	-69.47	20240613	3620	4.42	20241025	0.64	N	103840	100	16 억		648021	N	N	0	N	00	N
26	20241028	150820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3780	75	2	2.02	373966520	100361	93.72	3670	3785	3655	4815	2595	3705	3726.21	3.96	0	21401	3861	3782	3701	3622	3541	3742	3582	16	1110	100	2290	5	1	16366428	619	-15.75	1.48	12	0.61	-240.00	2562.00	12380	20240613	-69.47	3425	20231027	10.36	12380	-69.47	20240613	3620	4.42	20241025	12380	-69.47	20240613	3620	4.42	20241025	0.64	N	103840	100	16 억		648021	N	N	0	N	00	N
27	20241028	140822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3735	30	2	0.81	249503835	67262	62.81	3670	3750	3655	4815	2595	3705	3709.43	3.96	0	17502	3861	3782	3701	3622	3541	3742	3582	16	1110	100	2290	5	1	16366428	611	-15.56	1.46	12	0.41	-240.00	2562.00	12380	20240613	-69.83	3425	20231027	9.05	12380	-69.83	20240613	3620	3.18	20241025	12380	-69.83	20240613	3620	3.18	20241025	0.64	N	103840	100	16 억		648021	N	N	0	N	00	N
28	20241028	130818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3745	40	2	1.08	229879235	62016	57.91	3670	3745	3655	4815	2595	3705	3706.77	3.96	0	15471	3861	3782	3701	3622	3541	3742	3582	16	1110	100	2290	5	1	16366428	613	-15.60	1.46	12	0.38	-240.00	2562.00	12380	20240613	-69.75	3425	20231027	9.34	12380	-69.75	20240613	3620	3.45	20241025	12380	-69.75	20240613	3620	3.45	20241025	0.64	N	103840	100	16 억		648021	N	N	0	N	00	N
29	20241028	120820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3705	0	3	0.00	150265820	40642	37.95	3670	3740	3655	4815	2595	3705	3697.30	3.96	0	1342	3861	3782	3701	3622	3541	3742	3582	16	1110	100	2290	5	1	16366428	606	-15.44	1.45	12	0.25	-240.00	2562.00	12380	20240613	-70.07	3425	20231027	8.18	12380	-70.07	20240613	3620	2.35	20241025	12380	-70.07	20240613	3620	2.35	20241025	0.64	N	103840	100	16 억		648021	N	N	0	N	00	N
30	20241028	110710	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3680	-25	5	-0.67	123445305	33368	31.16	3670	3740	3655	4815	2595	3705	3699.51	3.96	0	-3429	3861	3782	3701	3622	3541	3742	3582	16	1110	100	2290	5	1	16366428	602	-15.33	1.44	12	0.20	-240.00	2562.00	12380	20240613	-70.27	3425	20231027	7.45	12380	-70.27	20240613	3620	1.66	20241025	12380	-70.27	20240613	3620	1.66	20241025	0.64	N	103840	100	16 억		648021	N	N	0	N	00	N
31	20241028	100815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3710	5	2	0.13	75804055	20449	19.10	3670	3740	3670	4815	2595	3705	3706.98	3.96	0	-28	3861	3782	3701	3622	3541	3742	3582	16	1110	100	2290	5	1	16366428	607	-15.46	1.45	12	0.12	-240.00	2562.00	12380	20240613	-70.03	3425	20231027	8.32	12380	-70.03	20240613	3620	2.49	20241025	12380	-70.03	20240613	3620	2.49	20241025	0.64	N	103840	100	16 억		648021	N	N	0	N	00	N
32	20241028	090815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3720	15	2	0.40	30127320	8153	7.61	3670	3720	3670	4815	2595	3705	3695.24	3.96	0	668	3861	3782	3701	3622	3541	3742	3582	16	1110	100	2290	5	1	16366428	609	-15.50	1.45	12	0.05	-240.00	2562.00	12380	20240613	-69.95	3425	20231027	8.61	12380	-69.95	20240613	3620	2.76	20241025	12380	-69.95	20240613	3620	2.76	20241025	0.64	N	103840	100	16 억		648021	N	N	0	N	00	N
33	20241025	160816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3705	-25	5	-0.67	388963505	105997	90.38	3730	3780	3620	4845	2615	3730	3669.56	3.83	0	20443	3963	3846	3778	3661	3593	3812	3627	16	1115	100	2310	5	1	16366428	606	-15.44	1.45	12	0.65	-240.00	2562.00	12380	20240613	-70.07	3425	20231027	8.18	12380	-70.07	20240613	3620	2.35	20241025	12380	-70.07	20240613	3425	8.18	20231027	0.67	N	103840	100	16 억		627070	N	N	0	N	00	N
34	20241025	150818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3695	-35	5	-0.94	368032285	100340	85.56	3730	3780	3620	4845	2615	3730	3667.85	3.83	0	20069	3963	3846	3778	3661	3593	3812	3627	16	1115	100	2310	5	1	16366428	605	-15.40	1.44	12	0.61	-240.00	2562.00	12380	20240613	-70.15	3425	20231027	7.88	12380	-70.15	20240613	3620	2.07	20241025	12380	-70.15	20240613	3425	7.88	20231027	0.67	N	103840	100	16 억		627070	N	N	0	N	00	N
35	20241025	140816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3690	-40	5	-1.07	331277480	90365	77.05	3730	3780	3620	4845	2615	3730	3665.99	3.83	0	16482	3963	3846	3778	3661	3593	3812	3627	16	1115	100	2310	5	1	16366428	604	-15.38	1.44	12	0.55	-240.00	2562.00	12380	20240613	-70.19	3425	20231027	7.74	12380	-70.19	20240613	3620	1.93	20241025	12380	-70.19	20240613	3425	7.74	20231027	0.67	N	103840	100	16 억		627070	N	N	0	N	00	N
36	20241025	130818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3670	-60	5	-1.61	296195090	80843	68.93	3730	3780	3620	4845	2615	3730	3663.82	3.83	0	17198	3963	3846	3778	3661	3593	3812	3627	16	1115	100	2310	5	1	16366428	601	-15.29	1.43	12	0.49	-240.00	2562.00	12380	20240613	-70.36	3425	20231027	7.15	12380	-70.36	20240613	3620	1.38	20241025	12380	-70.36	20240613	3425	7.15	20231027	0.67	N	103840	100	16 억		627070	N	N	0	N	00	N
37	20241025	120822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3685	-45	5	-1.21	267349910	73011	62.26	3730	3780	3620	4845	2615	3730	3661.77	3.83	0	14538	3963	3846	3778	3661	3593	3812	3627	16	1115	100	2310	5	1	16366428	603	-15.35	1.44	12	0.45	-240.00	2562.00	12380	20240613	-70.23	3425	20231027	7.59	12380	-70.23	20240613	3620	1.80	20241025	12380	-70.23	20240613	3425	7.59	20231027	0.67	N	103840	100	16 억		627070	N	N	0	N	00	N
38	20241025	110815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3645	-85	5	-2.28	228630085	62425	53.23	3730	3780	3620	4845	2615	3730	3662.47	3.83	0	8349	3963	3846	3778	3661	3593	3812	3627	16	1115	100	2310	5	1	16366428	597	-15.19	1.42	12	0.38	-240.00	2562.00	12380	20240613	-70.56	3425	20231027	6.42	12380	-70.56	20240613	3620	0.69	20241025	12380	-70.56	20240613	3425	6.42	20231027	0.67	N	103840	100	16 억		627070	N	N	0	N	00	N
39	20241025	100817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3650	-80	5	-2.14	171453490	46706	39.83	3730	3780	3630	4845	2615	3730	3670.90	3.83	0	1673	3963	3846	3778	3661	3593	3812	3627	16	1115	100	2310	5	1	16366428	597	-15.21	1.42	12	0.29	-240.00	2562.00	12380	20240613	-70.52	3425	20231027	6.57	12380	-70.52	20240613	3630	0.55	20241025	12380	-70.52	20240613	3425	6.57	20231027	0.67	N	103840	100	16 억		627070	N	N	0	N	00	N
40	20241025	090819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3720	-10	5	-0.27	8047210	2144	1.83	3730	3780	3715	4845	2615	3730	3753.47	3.83	0	-358	3963	3846	3778	3661	3593	3812	3627	16	1115	100	2310	5	1	16366428	609	-15.50	1.45	12	0.01	-240.00	2562.00	12380	20240613	-69.95	3425	20231027	8.61	12380	-69.95	20240613	3710	0.27	20241024	12380	-69.95	20240613	3425	8.61	20231027	0.67	N	103840	100	16 억		627070	N	N	0	N	00	N
41	20241024	160802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3730	-180	5	-4.60	437033670	116344	172.95	3890	3895	3710	5080	2740	3910	3756.39	3.90	0	-11525	4013	3961	3878	3826	3743	3987	3852	16	1170	100	2420	5	1	16366428	610	-15.54	1.46	12	0.71	-240.00	2562.00	12380	20240613	-69.87	3425	20231027	8.91	12380	-69.87	20240613	3710	0.54	20241024	12380	-69.87	20240613	3425	8.91	20231027	0.68	N	103840	100	16 억		638588	N	N	0	N	00	N
42	20241024	150809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3720	-190	5	-4.86	398668940	106048	157.65	3890	3895	3710	5080	2740	3910	3759.33	3.90	0	-8014	4013	3961	3878	3826	3743	3987	3852	16	1170	100	2420	5	1	16366428	609	-15.50	1.45	12	0.65	-240.00	2562.00	12380	20240613	-69.95	3425	20231027	8.61	12380	-69.95	20240613	3710	0.27	20241024	12380	-69.95	20240613	3425	8.61	20231027	0.68	N	103840	100	16 억		638588	N	N	0	N	00	N
43	20241024	140756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3755	-155	5	-3.96	296811915	78704	117.00	3890	3895	3715	5080	2740	3910	3771.24	3.90	0	-9076	4013	3961	3878	3826	3743	3987	3852	16	1170	100	2420	5	1	16366428	615	-15.65	1.47	12	0.48	-240.00	2562.00	12380	20240613	-69.67	3425	20231027	9.64	12380	-69.67	20240613	3715	1.08	20241024	12380	-69.67	20240613	3425	9.64	20231027	0.68	N	103840	100	16 억		638588	N	N	0	N	00	N
44	20241024	130807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3760	-150	5	-3.84	276388485	73251	108.89	3890	3895	3715	5080	2740	3910	3773.17	3.90	0	-8800	4013	3961	3878	3826	3743	3987	3852	16	1170	100	2420	5	1	16366428	615	-15.67	1.47	12	0.45	-240.00	2562.00	12380	20240613	-69.63	3425	20231027	9.78	12380	-69.63	20240613	3715	1.21	20241024	12380	-69.63	20240613	3425	9.78	20231027	0.68	N	103840	100	16 억		638588	N	N	0	N	00	N
45	20241024	120806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3780	-130	5	-3.32	243694270	64552	95.96	3890	3895	3715	5080	2740	3910	3775.16	3.90	0	-8219	4013	3961	3878	3826	3743	3987	3852	16	1170	100	2420	5	1	16366428	619	-15.75	1.48	12	0.39	-240.00	2562.00	12380	20240613	-69.47	3425	20231027	10.36	12380	-69.47	20240613	3715	1.75	20241024	12380	-69.47	20240613	3425	10.36	20231027	0.68	N	103840	100	16 억		638588	N	N	0	N	00	N
46	20241024	110809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3750	-160	5	-4.09	216414400	57312	85.20	3890	3895	3715	5080	2740	3910	3776.07	3.90	0	-8108	4013	3961	3878	3826	3743	3987	3852	16	1170	100	2420	5	1	16366428	614	-15.62	1.46	12	0.35	-240.00	2562.00	12380	20240613	-69.71	3425	20231027	9.49	12380	-69.71	20240613	3715	0.94	20241024	12380	-69.71	20240613	3425	9.49	20231027	0.68	N	103840	100	16 억		638588	N	N	0	N	00	N
47	20241024	100759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3795	-115	5	-2.94	147442160	39087	58.10	3890	3895	3715	5080	2740	3910	3772.15	3.90	0	-34	4013	3961	3878	3826	3743	3987	3852	16	1170	100	2420	5	1	16366428	621	-15.81	1.48	12	0.24	-240.00	2562.00	12380	20240613	-69.35	3425	20231027	10.80	12380	-69.35	20240613	3715	2.15	20241024	12380	-69.35	20240613	3425	10.80	20231027	0.68	N	103840	100	16 억		638588	N	N	0	N	00	N
48	20241024	090835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3810	-100	5	-2.56	10157150	2637	3.92	3890	3895	3810	5080	2740	3910	3851.78	3.90	0	-1336	4013	3961	3878	3826	3743	3987	3852	16	1170	100	2420	5	1	16366428	624	-15.88	1.49	12	0.02	-240.00	2562.00	12380	20240613	-69.22	3425	20231027	11.24	12380	-69.22	20240613	3795	0.40	20241023	12380	-69.22	20240613	3425	11.24	20231027	0.68	N	103840	100	16 억		638588	N	N	0	N	00	N
49	20241023	160808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3910	50	2	1.30	259283150	67151	46.82	3870	3930	3795	5010	2705	3860	3861.19	3.75	0	24803	4120	3990	3920	3790	3720	3955	3755	16	1150	100	2390	5	1	16366428	640	-16.29	1.53	12	0.41	-240.00	2562.00	12380	20240613	-68.42	3425	20231027	14.16	12380	-68.42	20240613	3795	3.03	20241023	12380	-68.42	20240613	3425	14.16	20231027	0.68	N	103840	100	16 억		613617	N	N	0	N	00	N
50	20241023	150822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3890	30	2	0.78	242703325	62903	43.86	3870	3930	3795	5010	2705	3860	3858.37	3.75	0	25913	4120	3990	3920	3790	3720	3955	3755	16	1150	100	2390	5	1	16366428	637	-16.21	1.52	12	0.38	-240.00	2562.00	12380	20240613	-68.58	3425	20231027	13.58	12380	-68.58	20240613	3795	2.50	20241023	12380	-68.58	20240613	3425	13.58	20231027	0.68	N	103840	100	16 억		613617	N	N	0	N	00	N
51	20241023	140828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3885	25	2	0.65	208523110	54106	37.73	3870	3930	3795	5010	2705	3860	3853.97	3.75	0	22935	4120	3990	3920	3790	3720	3955	3755	16	1150	100	2390	5	1	16366428	636	-16.19	1.52	12	0.33	-240.00	2562.00	12380	20240613	-68.62	3425	20231027	13.43	12380	-68.62	20240613	3795	2.37	20241023	12380	-68.62	20240613	3425	13.43	20231027	0.68	N	103840	100	16 억		613617	N	N	0	N	00	N
52	20241023	130814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3855	-5	5	-0.13	192661815	50005	34.87	3870	3930	3795	5010	2705	3860	3852.85	3.75	0	20163	4120	3990	3920	3790	3720	3955	3755	16	1150	100	2390	5	1	16366428	631	-16.06	1.50	12	0.31	-240.00	2562.00	12380	20240613	-68.86	3425	20231027	12.55	12380	-68.86	20240613	3795	1.58	20241023	12380	-68.86	20240613	3425	12.55	20231027	0.68	N	103840	100	16 억		613617	N	N	0	N	00	N
53	20241023	120810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3890	30	2	0.78	177704675	46133	32.17	3870	3930	3795	5010	2705	3860	3852.01	3.75	0	18099	4120	3990	3920	3790	3720	3955	3755	16	1150	100	2390	5	1	16366428	637	-16.21	1.52	12	0.28	-240.00	2562.00	12380	20240613	-68.58	3425	20231027	13.58	12380	-68.58	20240613	3795	2.50	20241023	12380	-68.58	20240613	3425	13.58	20231027	0.68	N	103840	100	16 억		613617	N	N	0	N	00	N
54	20241023	110806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3875	15	2	0.39	171137700	44440	30.99	3870	3930	3795	5010	2705	3860	3850.98	3.75	0	17343	4120	3990	3920	3790	3720	3955	3755	16	1150	100	2390	5	1	16366428	634	-16.15	1.51	12	0.27	-240.00	2562.00	12380	20240613	-68.70	3425	20231027	13.14	12380	-68.70	20240613	3795	2.11	20241023	12380	-68.70	20240613	3425	13.14	20231027	0.68	N	103840	100	16 억		613617	N	N	0	N	00	N
55	20241023	100810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3840	-20	5	-0.52	127714220	33108	23.09	3870	3930	3795	5010	2705	3860	3857.50	3.75	0	9561	4120	3990	3920	3790	3720	3955	3755	16	1150	100	2390	5	1	16366428	628	-16.00	1.50	12	0.20	-240.00	2562.00	12380	20240613	-68.98	3425	20231027	12.12	12380	-68.98	20240613	3795	1.19	20241023	12380	-68.98	20240613	3425	12.12	20231027	0.68	N	103840	100	16 억		613617	N	N	0	N	00	N
56	20241023	090810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3890	30	2	0.78	58456290	15043	10.49	3870	3930	3860	5010	2705	3860	3885.95	3.75	0	5048	4120	3990	3920	3790	3720	3955	3755	16	1150	100	2390	5	1	16366428	637	-16.21	1.52	12	0.09	-240.00	2562.00	12380	20240613	-68.58	3425	20231027	13.58	12380	-68.58	20240613	3850	1.04	20241022	12380	-68.58	20240613	3425	13.58	20231027	0.68	N	103840	100	16 억		613617	N	N	0	N	00	N
57	20241022	160759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3860	-165	5	-4.10	557112370	143189	189.24	4025	4050	3850	5230	2820	4025	3890.75	3.61	0	21533	4128	4076	3988	3936	3848	4102	3962	16	1205	100	2490	5	1	16366428	632	-16.08	1.51	12	0.87	-240.00	2562.00	12380	20240613	-68.82	3425	20231027	12.70	12380	-68.82	20240613	3850	0.26	20241022	12380	-68.82	20240613	3425	12.70	20231027	0.68	N	103840	100	16 억		591628	N	N	0	N	00	N
58	20241022	150810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3880	-145	5	-3.60	523771115	134618	177.91	4025	4050	3850	5230	2820	4025	3890.79	3.61	0	21449	4128	4076	3988	3936	3848	4102	3962	16	1205	100	2490	5	1	16366428	635	-16.17	1.51	12	0.82	-240.00	2562.00	12380	20240613	-68.66	3425	20231027	13.28	12380	-68.66	20240613	3850	0.78	20241022	12380	-68.66	20240613	3425	13.28	20231027	0.68	N	103840	100	16 억		591628	N	N	0	N	00	N
59	20241022	140810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3885	-140	5	-3.48	427551910	109758	145.06	4025	4050	3850	5230	2820	4025	3895.40	3.61	0	5983	4128	4076	3988	3936	3848	4102	3962	16	1205	100	2490	5	1	16366428	636	-16.19	1.52	12	0.67	-240.00	2562.00	12380	20240613	-68.62	3425	20231027	13.43	12380	-68.62	20240613	3850	0.91	20241022	12380	-68.62	20240613	3425	13.43	20231027	0.68	N	103840	100	16 억		591628	N	N	0	N	00	N
60	20241022	130810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3890	-135	5	-3.35	395810435	101585	134.26	4025	4050	3850	5230	2820	4025	3896.34	3.61	0	3137	4128	4076	3988	3936	3848	4102	3962	16	1205	100	2490	5	1	16366428	637	-16.21	1.52	12	0.62	-240.00	2562.00	12380	20240613	-68.58	3425	20231027	13.58	12380	-68.58	20240613	3850	1.04	20241022	12380	-68.58	20240613	3425	13.58	20231027	0.68	N	103840	100	16 억		591628	N	N	0	N	00	N
61	20241022	120808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3880	-145	5	-3.60	316551715	81155	107.26	4025	4050	3850	5230	2820	4025	3900.58	3.61	0	-185	4128	4076	3988	3936	3848	4102	3962	16	1205	100	2490	5	1	16366428	635	-16.17	1.51	12	0.50	-240.00	2562.00	12380	20240613	-68.66	3425	20231027	13.28	12380	-68.66	20240613	3850	0.78	20241022	12380	-68.66	20240613	3425	13.28	20231027	0.68	N	103840	100	16 억		591628	N	N	0	N	00	N
62	20241022	110804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3860	-165	5	-4.10	264723240	67748	89.54	4025	4050	3850	5230	2820	4025	3907.47	3.61	0	-9264	4128	4076	3988	3936	3848	4102	3962	16	1205	100	2490	5	1	16366428	632	-16.08	1.51	12	0.41	-240.00	2562.00	12380	20240613	-68.82	3425	20231027	12.70	12380	-68.82	20240613	3850	0.26	20241022	12380	-68.82	20240613	3425	12.70	20231027	0.68	N	103840	100	16 억		591628	N	N	0	N	00	N
63	20241022	100806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3865	-160	5	-3.98	211234330	53912	71.25	4025	4050	3865	5230	2820	4025	3918.13	3.61	0	-16083	4128	4076	3988	3936	3848	4102	3962	16	1205	100	2490	5	1	16366428	633	-16.10	1.51	12	0.33	-240.00	2562.00	12380	20240613	-68.78	3425	20231027	12.85	12380	-68.78	20240613	3865	0.00	20241022	12380	-68.78	20240613	3425	12.85	20231027	0.68	N	103840	100	16 억		591628	N	N	0	N	00	N
64	20241022	090805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3970	-55	5	-1.37	28010745	6967	9.21	4025	4050	3970	5230	2820	4025	4020.49	3.61	0	-5101	4128	4076	3988	3936	3848	4102	3962	16	1205	100	2490	5	1	16366428	650	-16.54	1.55	12	0.04	-240.00	2562.00	12380	20240613	-67.93	3425	20231027	15.91	12380	-67.93	20240613	3900	1.79	20241021	12380	-67.93	20240613	3425	15.91	20231027	0.68	N	103840	100	16 억		591628	N	N	0	N	00	N
65	20241021	160758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4025	30	2	0.75	298930635	74902	81.09	3995	4040	3900	5190	2800	3995	3990.66	3.51	0	17853	4105	4050	3990	3935	3875	4020	3905	16	1195	100	2470	5	1	16366428	659	-16.77	1.57	12	0.46	-240.00	2562.00	12380	20240613	-67.49	3425	20231027	17.52	12380	-67.49	20240613	3900	3.21	20241021	12380	-67.49	20240613	3425	17.52	20231027	0.69	N	103840	100	16 억		573745	N	N	0	N	00	N
66	20241021	150803	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4010	15	2	0.38	281496880	70565	76.40	3995	4040	3900	5190	2800	3995	3989.19	3.51	0	18516	4105	4050	3990	3935	3875	4020	3905	16	1195	100	2470	5	1	16366428	656	-16.71	1.57	12	0.43	-240.00	2562.00	12380	20240613	-67.61	3425	20231027	17.08	12380	-67.61	20240613	3900	2.82	20241021	12380	-67.61	20240613	3425	17.08	20231027	0.69	N	103840	100	16 억		573745	N	N	0	N	00	N
67	20241021	140805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4005	10	2	0.25	256483880	64319	69.63	3995	4040	3900	5190	2800	3995	3987.68	3.51	0	16134	4105	4050	3990	3935	3875	4020	3905	16	1195	100	2470	5	1	16366428	655	-16.69	1.56	12	0.39	-240.00	2562.00	12380	20240613	-67.65	3425	20231027	16.93	12380	-67.65	20240613	3900	2.69	20241021	12380	-67.65	20240613	3425	16.93	20231027	0.69	N	103840	100	16 억		573745	N	N	0	N	00	N
68	20241021	130802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4025	30	2	0.75	245846385	61663	66.76	3995	4040	3900	5190	2800	3995	3986.94	3.51	0	16313	4105	4050	3990	3935	3875	4020	3905	16	1195	100	2470	5	1	16366428	659	-16.77	1.57	12	0.38	-240.00	2562.00	12380	20240613	-67.49	3425	20231027	17.52	12380	-67.49	20240613	3900	3.21	20241021	12380	-67.49	20240613	3425	17.52	20231027	0.69	N	103840	100	16 억		573745	N	N	0	N	00	N
69	20241021	120803	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4005	10	2	0.25	235513115	59091	63.97	3995	4040	3900	5190	2800	3995	3985.60	3.51	0	16265	4105	4050	3990	3935	3875	4020	3905	16	1195	100	2470	5	1	16366428	655	-16.69	1.56	12	0.36	-240.00	2562.00	12380	20240613	-67.65	3425	20231027	16.93	12380	-67.65	20240613	3900	2.69	20241021	12380	-67.65	20240613	3425	16.93	20231027	0.69	N	103840	100	16 억		573745	N	N	0	N	00	N
70	20241021	110759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4020	25	2	0.63	213748080	53675	58.11	3995	4040	3900	5190	2800	3995	3982.27	3.51	0	16624	4105	4050	3990	3935	3875	4020	3905	16	1195	100	2470	5	1	16366428	658	-16.75	1.57	12	0.33	-240.00	2562.00	12380	20240613	-67.53	3425	20231027	17.37	12380	-67.53	20240613	3900	3.08	20241021	12380	-67.53	20240613	3425	17.37	20231027	0.69	N	103840	100	16 억		573745	N	N	0	N	00	N
71	20241021	100802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4025	30	2	0.75	166752145	41994	45.46	3995	4035	3900	5190	2800	3995	3970.86	3.51	0	15912	4105	4050	3990	3935	3875	4020	3905	16	1195	100	2470	5	1	16366428	659	-16.77	1.57	12	0.26	-240.00	2562.00	12380	20240613	-67.49	3425	20231027	17.52	12380	-67.49	20240613	3900	3.21	20241021	12380	-67.49	20240613	3425	17.52	20231027	0.69	N	103840	100	16 억		573745	N	N	0	N	00	N
72	20241021	090800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3955	-40	5	-1.00	11608845	2916	3.16	3995	3995	3950	5190	2800	3995	3981.09	3.51	0	-1014	4105	4050	3990	3935	3875	4020	3905	16	1195	100	2470	5	1	16366428	647	-16.48	1.54	12	0.02	-240.00	2562.00	12380	20240613	-68.05	3425	20231027	15.47	12380	-68.05	20240613	3930	0.64	20241018	12380	-68.05	20240613	3425	15.47	20231027	0.69	N	103840	100	16 억		573745	N	N	0	N	00	N
73	20241018	160759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3995	-50	5	-1.24	364177765	91718	116.04	4045	4045	3930	5250	2835	4045	3970.62	3.45	0	8756	4161	4102	4051	3992	3941	4077	3967	16	1205	100	2500	5	1	16366428	654	-16.65	1.56	12	0.56	-240.00	2562.00	12380	20240613	-67.73	3425	20231027	16.64	12380	-67.73	20240613	3930	1.65	20241018	12380	-67.73	20240613	3425	16.64	20231027	0.69	N	103840	100	16 억		564983	N	N	0	N	00	N
74	20241018	150819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3980	-65	5	-1.61	332607865	83804	106.03	4045	4045	3930	5250	2835	4045	3968.88	3.45	0	10018	4161	4102	4051	3992	3941	4077	3967	16	1205	100	2500	5	1	16366428	651	-16.58	1.55	12	0.51	-240.00	2562.00	12380	20240613	-67.85	3425	20231027	16.20	12380	-67.85	20240613	3930	1.27	20241018	12380	-67.85	20240613	3425	16.20	20231027	0.69	N	103840	100	16 억		564983	N	N	0	N	00	N
75	20241018	140820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3940	-105	5	-2.60	288128320	72579	91.83	4045	4045	3930	5250	2835	4045	3969.86	3.45	0	7972	4161	4102	4051	3992	3941	4077	3967	16	1205	100	2500	5	1	16366428	645	-16.42	1.54	12	0.44	-240.00	2562.00	12380	20240613	-68.17	3425	20231027	15.04	12380	-68.17	20240613	3930	0.25	20241018	12380	-68.17	20240613	3425	15.04	20231027	0.69	N	103840	100	16 억		564983	N	N	0	N	00	N
76	20241018	130808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3960	-85	5	-2.10	258974425	65187	82.47	4045	4045	3930	5250	2835	4045	3972.79	3.45	0	7466	4161	4102	4051	3992	3941	4077	3967	16	1205	100	2500	5	1	16366428	648	-16.50	1.55	12	0.40	-240.00	2562.00	12380	20240613	-68.01	3425	20231027	15.62	12380	-68.01	20240613	3930	0.76	20241018	12380	-68.01	20240613	3425	15.62	20231027	0.69	N	103840	100	16 억		564983	N	N	0	N	00	N
77	20241018	120818	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3970	-75	5	-1.85	226696235	57039	72.16	4045	4045	3930	5250	2835	4045	3974.41	3.45	0	8243	4161	4102	4051	3992	3941	4077	3967	16	1205	100	2500	5	1	16366428	650	-16.54	1.55	12	0.35	-240.00	2562.00	12380	20240613	-67.93	3425	20231027	15.91	12380	-67.93	20240613	3930	1.02	20241018	12380	-67.93	20240613	3425	15.91	20231027	0.69	N	103840	100	16 억		564983	N	N	0	N	00	N
78	20241018	110810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3980	-65	5	-1.61	220029690	55360	70.04	4045	4045	3930	5250	2835	4045	3974.52	3.45	0	9393	4161	4102	4051	3992	3941	4077	3967	16	1205	100	2500	5	1	16366428	651	-16.58	1.55	12	0.34	-240.00	2562.00	12380	20240613	-67.85	3425	20231027	16.20	12380	-67.85	20240613	3930	1.27	20241018	12380	-67.85	20240613	3425	16.20	20231027	0.69	N	103840	100	16 억		564983	N	N	0	N	00	N
79	20241018	100801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4005	-40	5	-0.99	150863025	37982	48.05	4045	4045	3930	5250	2835	4045	3971.96	3.45	0	10160	4161	4102	4051	3992	3941	4077	3967	16	1205	100	2500	5	1	16366428	655	-16.69	1.56	12	0.23	-240.00	2562.00	12380	20240613	-67.65	3425	20231027	16.93	12380	-67.65	20240613	3930	1.91	20241018	12380	-67.65	20240613	3425	16.93	20231027	0.69	N	103840	100	16 억		564983	N	N	0	N	00	N
80	20241018	090804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3980	-65	5	-1.61	19976445	4995	6.32	4045	4045	3980	5250	2835	4045	3999.29	3.45	0	502	4161	4102	4051	3992	3941	4077	3967	16	1205	100	2500	5	1	16366428	651	-16.58	1.55	12	0.03	-240.00	2562.00	12380	20240613	-67.85	3425	20231027	16.20	12380	-67.85	20240613	3950	0.76	20240308	12380	-67.85	20240613	3425	16.20	20231027	0.69	N	103840	100	16 억		564983	N	N	0	N	00	N
81	20241017	160802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4045	-30	5	-0.74	319011320	78967	47.41	4075	4110	4000	5290	2855	4075	4039.80	3.49	0	-5606	4291	4182	4111	4002	3931	4147	3967	16	1215	100	2520	5	1	16366428	662	-16.85	1.58	12	0.48	-240.00	2562.00	12380	20240613	-67.33	3425	20231027	18.10	12380	-67.33	20240613	3950	2.41	20240308	12380	-67.33	20240613	3425	18.10	20231027	0.68	N	103840	100	16 억		570574	N	N	0	N	00	N
82	20241017	150804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4020	-55	5	-1.35	233922610	57805	34.71	4075	4110	4020	5290	2855	4075	4046.75	3.49	0	-3553	4291	4182	4111	4002	3931	4147	3967	16	1215	100	2520	5	1	16366428	658	-16.75	1.57	12	0.35	-240.00	2562.00	12380	20240613	-67.53	3425	20231027	17.37	12380	-67.53	20240613	3950	1.77	20240308	12380	-67.53	20240613	3425	17.37	20231027	0.68	N	103840	100	16 억		570574	N	N	0	N	00	N
83	20241017	140805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4040	-35	5	-0.86	203650370	50287	30.19	4075	4110	4025	5290	2855	4075	4049.76	3.49	0	-1323	4291	4182	4111	4002	3931	4147	3967	16	1215	100	2520	5	1	16366428	661	-16.83	1.58	12	0.31	-240.00	2562.00	12380	20240613	-67.37	3425	20231027	17.96	12380	-67.37	20240613	3950	2.28	20240308	12380	-67.37	20240613	3425	17.96	20231027	0.68	N	103840	100	16 억		570574	N	N	0	N	00	N
84	20241017	130803	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4040	-35	5	-0.86	188359350	46495	27.92	4075	4110	4025	5290	2855	4075	4051.17	3.49	0	9	4291	4182	4111	4002	3931	4147	3967	16	1215	100	2520	5	1	16366428	661	-16.83	1.58	12	0.28	-240.00	2562.00	12380	20240613	-67.37	3425	20231027	17.96	12380	-67.37	20240613	3950	2.28	20240308	12380	-67.37	20240613	3425	17.96	20231027	0.68	N	103840	100	16 억		570574	N	N	0	N	00	N
85	20241017	120807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4045	-30	5	-0.74	170708300	42119	25.29	4075	4110	4025	5290	2855	4075	4053.00	3.49	0	-3039	4291	4182	4111	4002	3931	4147	3967	16	1215	100	2520	5	1	16366428	662	-16.85	1.58	12	0.26	-240.00	2562.00	12380	20240613	-67.33	3425	20231027	18.10	12380	-67.33	20240613	3950	2.41	20240308	12380	-67.33	20240613	3425	18.10	20231027	0.68	N	103840	100	16 억		570574	N	N	0	N	00	N
86	20241017	110806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4040	-35	5	-0.86	156358990	38567	23.16	4075	4110	4025	5290	2855	4075	4054.22	3.49	0	-2201	4291	4182	4111	4002	3931	4147	3967	16	1215	100	2520	5	1	16366428	661	-16.83	1.58	12	0.24	-240.00	2562.00	12380	20240613	-67.37	3425	20231027	17.96	12380	-67.37	20240613	3950	2.28	20240308	12380	-67.37	20240613	3425	17.96	20231027	0.68	N	103840	100	16 억		570574	N	N	0	N	00	N
87	20241017	100804	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	-45	5	-1.10	118977920	29304	17.60	4075	4110	4025	5290	2855	4075	4060.13	3.49	0	-5205	4291	4182	4111	4002	3931	4147	3967	16	1215	100	2520	5	1	16366428	660	-16.79	1.57	12	0.18	-240.00	2562.00	12380	20240613	-67.45	3425	20231027	17.66	12380	-67.45	20240613	3950	2.03	20240308	12380	-67.45	20240613	3425	17.66	20231027	0.68	N	103840	100	16 억		570574	N	N	0	N	00	N
88	20241017	090758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4070	-5	5	-0.12	21490115	5285	3.17	4075	4080	4030	5290	2855	4075	4066.25	3.49	0	-63	4291	4182	4111	4002	3931	4147	3967	16	1215	100	2520	5	1	16366428	666	-16.96	1.59	12	0.03	-240.00	2562.00	12380	20240613	-67.12	3425	20231027	18.83	12380	-67.12	20240613	3950	3.04	20240308	12380	-67.12	20240613	3425	18.83	20231027	0.68	N	103840	100	16 억		570574	N	N	0	N	00	N
89	20241016	160755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4075	-145	5	-3.44	680136660	164933	170.89	4215	4220	4040	5480	2955	4220	4123.74	3.98	0	-80307	4360	4290	4230	4160	4100	4260	4130	16	1260	100	2610	5	1	16366428	667	-16.98	1.59	12	1.01	-240.00	2562.00	12380	20240613	-67.08	3425	20231027	18.98	12380	-67.08	20240613	3950	3.16	20240308	12380	-67.08	20240613	3425	18.98	20231027	0.68	N	103840	100	16 억		650653	N	N	0	N	00	N
90	20241016	150759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4085	-135	5	-3.20	590705635	142953	148.12	4215	4220	4070	5480	2955	4220	4132.17	3.98	0	-74747	4360	4290	4230	4160	4100	4260	4130	16	1260	100	2610	5	1	16366428	669	-17.02	1.59	12	0.87	-240.00	2562.00	12380	20240613	-67.00	3425	20231027	19.27	12380	-67.00	20240613	3950	3.42	20240308	12380	-67.00	20240613	3425	19.27	20231027	0.68	N	103840	100	16 억		650653	N	N	0	N	00	N
91	20241016	140800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4130	-90	5	-2.13	406219975	98052	101.59	4215	4220	4115	5480	2955	4220	4142.90	3.98	0	-64574	4360	4290	4230	4160	4100	4260	4130	16	1260	100	2610	5	1	16366428	676	-17.21	1.61	12	0.60	-240.00	2562.00	12380	20240613	-66.64	3425	20231027	20.58	12380	-66.64	20240613	3950	4.56	20240308	12380	-66.64	20240613	3425	20.58	20231027	0.68	N	103840	100	16 억		650653	N	N	0	N	00	N
92	20241016	130757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4120	-100	5	-2.37	382147385	92216	95.55	4215	4220	4115	5480	2955	4220	4144.05	3.98	0	-61277	4360	4290	4230	4160	4100	4260	4130	16	1260	100	2610	5	1	16366428	674	-17.17	1.61	12	0.56	-240.00	2562.00	12380	20240613	-66.72	3425	20231027	20.29	12380	-66.72	20240613	3950	4.30	20240308	12380	-66.72	20240613	3425	20.29	20231027	0.68	N	103840	100	16 억		650653	N	N	0	N	00	N
93	20241016	120757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4135	-85	5	-2.01	223203420	53751	55.69	4215	4220	4135	5480	2955	4220	4152.54	3.98	0	-28550	4360	4290	4230	4160	4100	4260	4130	16	1260	100	2610	5	1	16366428	677	-17.23	1.61	12	0.33	-240.00	2562.00	12380	20240613	-66.60	3425	20231027	20.73	12380	-66.60	20240613	3950	4.68	20240308	12380	-66.60	20240613	3425	20.73	20231027	0.68	N	103840	100	16 억		650653	N	N	0	N	00	N
94	20241016	110756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4150	-70	5	-1.66	157402550	37881	39.25	4215	4220	4135	5480	2955	4220	4155.18	3.98	0	-19684	4360	4290	4230	4160	4100	4260	4130	16	1260	100	2610	5	1	16366428	679	-17.29	1.62	12	0.23	-240.00	2562.00	12380	20240613	-66.48	3425	20231027	21.17	12380	-66.48	20240613	3950	5.06	20240308	12380	-66.48	20240613	3425	21.17	20231027	0.68	N	103840	100	16 억		650653	N	N	0	N	00	N
95	20241016	100756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4155	-65	5	-1.54	132162260	31804	32.95	4215	4220	4135	5480	2955	4220	4155.52	3.98	0	-18843	4360	4290	4230	4160	4100	4260	4130	16	1260	100	2610	5	1	16366428	680	-17.31	1.62	12	0.19	-240.00	2562.00	12380	20240613	-66.44	3425	20231027	21.31	12380	-66.44	20240613	3950	5.19	20240308	12380	-66.44	20240613	3425	21.31	20231027	0.68	N	103840	100	16 억		650653	N	N	0	N	00	N
96	20241016	090758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4175	-45	5	-1.07	17332850	4166	4.32	4215	4215	4150	5480	2955	4220	4160.55	3.98	0	80	4360	4290	4230	4160	4100	4260	4130	16	1260	100	2610	5	1	16366428	683	-17.40	1.63	12	0.03	-240.00	2562.00	12380	20240613	-66.28	3425	20231027	21.90	12380	-66.28	20240613	3950	5.70	20240308	12380	-66.28	20240613	3425	21.90	20231027	0.68	N	103840	100	16 억		650653	N	N	0	N	00	N
97	20241015	160752	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	-80	5	-1.86	391116750	92786	105.79	4300	4300	4170	5590	3010	4300	4215.25	4.12	0	-23750	4460	4380	4290	4210	4120	4420	4250	16	1290	100	2660	5	1	16366428	691	-17.58	1.65	12	0.57	-240.00	2562.00	12380	20240613	-65.91	3425	20231027	23.21	12380	-65.91	20240613	3950	6.84	20240308	12380	-65.91	20240613	3425	23.21	20231027	0.69	N	103840	100	16 억		674403	N	N	0	N	00	N
98	20241015	150800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4215	-85	5	-1.98	345306850	81915	93.40	4300	4300	4170	5590	3010	4300	4215.43	4.12	0	-17250	4460	4380	4290	4210	4120	4420	4250	16	1290	100	2660	5	1	16366428	690	-17.56	1.65	12	0.50	-240.00	2562.00	12380	20240613	-65.95	3425	20231027	23.07	12380	-65.95	20240613	3950	6.71	20240308	12380	-65.95	20240613	3425	23.07	20231027	0.69	N	103840	100	16 억		674403	N	N	0	N	00	N
99	20241015	140757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4185	-115	5	-2.67	319975725	75863	86.50	4300	4300	4170	5590	3010	4300	4217.81	4.12	0	-17090	4460	4380	4290	4210	4120	4420	4250	16	1290	100	2660	5	1	16366428	685	-17.44	1.63	12	0.46	-240.00	2562.00	12380	20240613	-66.20	3425	20231027	22.19	12380	-66.20	20240613	3950	5.95	20240308	12380	-66.20	20240613	3425	22.19	20231027	0.69	N	103840	100	16 억		674403	N	N	0	N	00	N
100	20241015	130755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	-100	5	-2.33	257506785	60942	69.48	4300	4300	4190	5590	3010	4300	4225.44	4.12	0	-18354	4460	4380	4290	4210	4120	4420	4250	16	1290	100	2660	5	1	16366428	687	-17.50	1.64	12	0.37	-240.00	2562.00	12380	20240613	-66.07	3425	20231027	22.63	12380	-66.07	20240613	3950	6.33	20240308	12380	-66.07	20240613	3425	22.63	20231027	0.69	N	103840	100	16 억		674403	N	N	0	N	00	N
101	20241015	120756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4220	-80	5	-1.86	210960730	49857	56.84	4300	4300	4200	5590	3010	4300	4231.32	4.12	0	-12543	4460	4380	4290	4210	4120	4420	4250	16	1290	100	2660	5	1	16366428	691	-17.58	1.65	12	0.30	-240.00	2562.00	12380	20240613	-65.91	3425	20231027	23.21	12380	-65.91	20240613	3950	6.84	20240308	12380	-65.91	20240613	3425	23.21	20231027	0.69	N	103840	100	16 억		674403	N	N	0	N	00	N
102	20241015	110805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	-75	5	-1.74	116938690	27523	31.38	4300	4300	4225	5590	3010	4300	4248.76	4.12	0	-5668	4460	4380	4290	4210	4120	4420	4250	16	1290	100	2660	5	1	16366428	691	-17.60	1.65	12	0.17	-240.00	2562.00	12380	20240613	-65.87	3425	20231027	23.36	12380	-65.87	20240613	3950	6.96	20240308	12380	-65.87	20240613	3425	23.36	20231027	0.69	N	103840	100	16 억		674403	N	N	0	N	00	N
103	20241015	100758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	-55	5	-1.28	63220555	14848	16.93	4300	4300	4230	5590	3010	4300	4257.85	4.12	0	-4517	4460	4380	4290	4210	4120	4420	4250	16	1290	100	2660	5	1	16366428	695	-17.69	1.66	12	0.09	-240.00	2562.00	12380	20240613	-65.71	3425	20231027	23.94	12380	-65.71	20240613	3950	7.47	20240308	12380	-65.71	20240613	3425	23.94	20231027	0.69	N	103840	100	16 억		674403	N	N	0	N	00	N
104	20241015	090755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-5	5	-0.12	12166230	2834	3.23	4300	4300	4270	5590	3010	4300	4292.95	4.12	0	-523	4460	4380	4290	4210	4120	4420	4250	16	1290	100	2660	5	1	16366428	703	-17.90	1.68	12	0.02	-240.00	2562.00	12380	20240613	-65.31	3425	20231027	25.40	12380	-65.31	20240613	3950	8.73	20240308	12380	-65.31	20240613	3425	25.40	20231027	0.69	N	103840	100	16 억		674403	N	N	0	N	00	N
105	20241014	160737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	60	2	1.42	373619395	87340	54.34	4250	4370	4200	5510	2970	4240	4277.44	4.11	0	2261	4546	4392	4286	4132	4026	4340	4080	16	1270	100	2620	5	1	16366428	704	-17.92	1.68	12	0.53	-240.00	2562.00	12380	20240613	-65.27	3425	20231027	25.55	12380	-65.27	20240613	3950	8.86	20240308	12380	-65.27	20240613	3425	25.55	20231027	0.62	N	103840	100	16 억		672162	N	N	0	N	00	N
106	20241014	150746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	45	2	1.06	341664465	79905	49.71	4250	4370	4200	5510	2970	4240	4275.89	4.11	0	4182	4546	4392	4286	4132	4026	4340	4080	16	1270	100	2620	5	1	16366428	701	-17.85	1.67	12	0.49	-240.00	2562.00	12380	20240613	-65.39	3425	20231027	25.11	12380	-65.39	20240613	3950	8.48	20240308	12380	-65.39	20240613	3425	25.11	20231027	0.62	N	103840	100	16 억		672162	N	N	0	N	00	N
107	20241014	140747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4275	35	2	0.83	306397015	71661	44.58	4250	4370	4200	5510	2970	4240	4275.65	4.11	0	2518	4546	4392	4286	4132	4026	4340	4080	16	1270	100	2620	5	1	16366428	700	-17.81	1.67	12	0.44	-240.00	2562.00	12380	20240613	-65.47	3425	20231027	24.82	12380	-65.47	20240613	3950	8.23	20240308	12380	-65.47	20240613	3425	24.82	20231027	0.62	N	103840	100	16 억		672162	N	N	0	N	00	N
108	20241014	130745	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4245	5	2	0.12	247863505	57891	36.02	4250	4370	4200	5510	2970	4240	4281.56	4.11	0	3729	4546	4392	4286	4132	4026	4340	4080	16	1270	100	2620	5	1	16366428	695	-17.69	1.66	12	0.35	-240.00	2562.00	12380	20240613	-65.71	3425	20231027	23.94	12380	-65.71	20240613	3950	7.47	20240308	12380	-65.71	20240613	3425	23.94	20231027	0.62	N	103840	100	16 억		672162	N	N	0	N	00	N
109	20241014	120738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	30	2	0.71	159310235	37073	23.06	4250	4370	4200	5510	2970	4240	4297.21	4.11	0	-379	4546	4392	4286	4132	4026	4340	4080	16	1270	100	2620	5	1	16366428	699	-17.79	1.67	12	0.23	-240.00	2562.00	12380	20240613	-65.51	3425	20231027	24.67	12380	-65.51	20240613	3950	8.10	20240308	12380	-65.51	20240613	3425	24.67	20231027	0.62	N	103840	100	16 억		672162	N	N	0	N	00	N
110	20241014	110738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	90	2	2.12	132139805	30745	19.13	4250	4370	4200	5510	2970	4240	4297.94	4.11	0	2609	4546	4392	4286	4132	4026	4340	4080	16	1270	100	2620	5	1	16366428	709	-18.04	1.69	12	0.19	-240.00	2562.00	12380	20240613	-65.02	3425	20231027	26.42	12380	-65.02	20240613	3950	9.62	20240308	12380	-65.02	20240613	3425	26.42	20231027	0.62	N	103840	100	16 억		672162	N	N	0	N	00	N
111	20241014	100738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	100	2	2.36	100501930	23429	14.58	4250	4370	4200	5510	2970	4240	4289.65	4.11	0	3067	4546	4392	4286	4132	4026	4340	4080	16	1270	100	2620	5	1	16366428	710	-18.08	1.69	12	0.14	-240.00	2562.00	12380	20240613	-64.94	3425	20231027	26.72	12380	-64.94	20240613	3950	9.87	20240308	12380	-64.94	20240613	3425	26.72	20231027	0.62	N	103840	100	16 억		672162	N	N	0	N	00	N
112	20241014	090742	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	45	2	1.06	14492915	3397	2.11	4250	4295	4250	5510	2970	4240	4266.43	4.11	0	-417	4546	4392	4286	4132	4026	4340	4080	16	1270	100	2620	5	1	16366428	701	-17.85	1.67	12	0.02	-240.00	2562.00	12380	20240613	-65.39	3425	20231027	25.11	12380	-65.39	20240613	3950	8.48	20240308	12380	-65.39	20240613	3425	25.11	20231027	0.62	N	103840	100	16 억		672162	N	N	0	N	00	N
113	20241011	160726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	-195	5	-4.40	682169905	158693	63.47	4435	4440	4180	5760	3105	4435	4298.98	4.33	0	-37437	4658	4546	4348	4236	4038	4602	4292	16	1325	100	2740	5	1	16366428	694	-17.67	1.65	12	0.97	-240.00	2562.00	12380	20240613	-65.75	3425	20231027	23.80	12380	-65.75	20240613	3950	7.34	20240308	12380	-65.75	20240613	3425	23.80	20231027	0.64	N	103840	100	16 억		708162	N	N	0	N	00	N
114	20241011	150738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	-205	5	-4.62	635238225	147606	59.03	4435	4440	4180	5760	3105	4435	4303.61	4.33	0	-29771	4658	4546	4348	4236	4038	4602	4292	16	1325	100	2740	5	1	16366428	692	-17.62	1.65	12	0.90	-240.00	2562.00	12380	20240613	-65.83	3425	20231027	23.50	12380	-65.83	20240613	3950	7.09	20240308	12380	-65.83	20240613	3425	23.50	20231027	0.64	N	103840	100	16 억		708162	N	N	0	N	00	N
115	20241011	140740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	-170	5	-3.83	496181720	114692	45.87	4435	4440	4255	5760	3105	4435	4326.21	4.33	0	-24214	4658	4546	4348	4236	4038	4602	4292	16	1325	100	2740	5	1	16366428	698	-17.77	1.66	12	0.70	-240.00	2562.00	12380	20240613	-65.55	3425	20231027	24.53	12380	-65.55	20240613	3950	7.97	20240308	12380	-65.55	20240613	3425	24.53	20231027	0.64	N	103840	100	16 억		708162	N	N	0	N	00	N
116	20241011	130741	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	-125	5	-2.82	398619040	91885	36.75	4435	4440	4295	5760	3105	4435	4338.24	4.33	0	-4624	4658	4546	4348	4236	4038	4602	4292	16	1325	100	2740	5	1	16366428	705	-17.96	1.68	12	0.56	-240.00	2562.00	12380	20240613	-65.19	3425	20231027	25.84	12380	-65.19	20240613	3950	9.11	20240308	12380	-65.19	20240613	3425	25.84	20231027	0.64	N	103840	100	16 억		708162	N	N	0	N	00	N
117	20241011	120735	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	-115	5	-2.59	359088120	82699	33.07	4435	4440	4300	5760	3105	4435	4342.11	4.33	0	266	4658	4546	4348	4236	4038	4602	4292	16	1325	100	2740	5	1	16366428	707	-18.00	1.69	12	0.51	-240.00	2562.00	12380	20240613	-65.11	3425	20231027	26.13	12380	-65.11	20240613	3950	9.37	20240308	12380	-65.11	20240613	3425	26.13	20231027	0.64	N	103840	100	16 억		708162	N	N	0	N	00	N
118	20241011	110735	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	-120	5	-2.71	335630275	77259	30.90	4435	4440	4300	5760	3105	4435	4344.22	4.33	0	3144	4658	4546	4348	4236	4038	4602	4292	16	1325	100	2740	5	1	16366428	706	-17.98	1.68	12	0.47	-240.00	2562.00	12380	20240613	-65.15	3425	20231027	25.99	12380	-65.15	20240613	3950	9.24	20240308	12380	-65.15	20240613	3425	25.99	20231027	0.64	N	103840	100	16 억		708162	N	N	0	N	00	N
119	20241011	100743	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	-115	5	-2.59	278421865	63997	25.59	4435	4440	4305	5760	3105	4435	4350.55	4.33	0	8438	4658	4546	4348	4236	4038	4602	4292	16	1325	100	2740	5	1	16366428	707	-18.00	1.69	12	0.39	-240.00	2562.00	12380	20240613	-65.11	3425	20231027	26.13	12380	-65.11	20240613	3950	9.37	20240308	12380	-65.11	20240613	3425	26.13	20231027	0.64	N	103840	100	16 억		708162	N	N	0	N	00	N
120	20241011	090740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	-55	5	-1.24	161309080	36978	14.79	4435	4440	4330	5760	3105	4435	4362.30	4.33	0	9067	4658	4546	4348	4236	4038	4602	4292	16	1325	100	2740	5	1	16366428	717	-18.25	1.71	12	0.23	-240.00	2562.00	12380	20240613	-64.62	3425	20231027	27.88	12380	-64.62	20240613	3950	10.89	20240308	12380	-64.62	20240613	3425	27.88	20231027	0.64	N	103840	100	16 억		708162	N	N	0	N	00	N
121	20241010	160754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	285	2	6.87	1075664245	248078	177.26	4150	4460	4150	5390	2905	4150	4335.49	4.14	0	31664	4330	4240	4195	4105	4060	4217	4082	16	1240	100	2570	5	1	16366428	726	-18.48	1.73	12	1.52	-240.00	2562.00	12380	20240613	-64.18	3425	20231027	29.49	12380	-64.18	20240613	3950	12.28	20240308	12380	-64.18	20240613	3425	29.49	20231027	0.65	N	103840	100	16 억		677804	N	N	0	N	00	N
122	20241010	150808	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4360	210	2	5.06	935084060	216330	154.57	4150	4450	4150	5390	2905	4150	4322.49	4.14	0	31270	4330	4240	4195	4105	4060	4217	4082	16	1240	100	2570	5	1	16366428	714	-18.17	1.70	12	1.32	-240.00	2562.00	12380	20240613	-64.78	3425	20231027	27.30	12380	-64.78	20240613	3950	10.38	20240308	12380	-64.78	20240613	3425	27.30	20231027	0.65	N	103840	100	16 억		677804	N	N	0	N	00	N
123	20241010	140801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	135	2	3.25	529366010	123706	88.39	4150	4365	4150	5390	2905	4150	4279.23	4.14	0	20041	4330	4240	4195	4105	4060	4217	4082	16	1240	100	2570	5	1	16366428	701	-17.85	1.67	12	0.76	-240.00	2562.00	12380	20240613	-65.39	3425	20231027	25.11	12380	-65.39	20240613	3950	8.48	20240308	12380	-65.39	20240613	3425	25.11	20231027	0.65	N	103840	100	16 억		677804	N	N	0	N	00	N
124	20241010	130759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	160	2	3.86	477222075	111502	79.67	4150	4365	4150	5390	2905	4150	4279.94	4.14	0	20363	4330	4240	4195	4105	4060	4217	4082	16	1240	100	2570	5	1	16366428	705	-17.96	1.68	12	0.68	-240.00	2562.00	12380	20240613	-65.19	3425	20231027	25.84	12380	-65.19	20240613	3950	9.11	20240308	12380	-65.19	20240613	3425	25.84	20231027	0.65	N	103840	100	16 억		677804	N	N	0	N	00	N
125	20241010	120800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	115	2	2.77	441960070	103331	73.83	4150	4365	4150	5390	2905	4150	4277.13	4.14	0	22122	4330	4240	4195	4105	4060	4217	4082	16	1240	100	2570	5	1	16366428	698	-17.77	1.66	12	0.63	-240.00	2562.00	12380	20240613	-65.55	3425	20231027	24.53	12380	-65.55	20240613	3950	7.97	20240308	12380	-65.55	20240613	3425	24.53	20231027	0.65	N	103840	100	16 억		677804	N	N	0	N	00	N
126	20241010	110759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	140	2	3.37	305672635	71821	51.32	4150	4350	4150	5390	2905	4150	4256.03	4.14	0	6969	4330	4240	4195	4105	4060	4217	4082	16	1240	100	2570	5	1	16366428	702	-17.88	1.67	12	0.44	-240.00	2562.00	12380	20240613	-65.35	3425	20231027	25.26	12380	-65.35	20240613	3950	8.61	20240308	12380	-65.35	20240613	3425	25.26	20231027	0.65	N	103840	100	16 억		677804	N	N	0	N	00	N
127	20241010	100758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	115	2	2.77	252857975	59431	42.46	4150	4350	4150	5390	2905	4150	4254.65	4.14	0	4928	4330	4240	4195	4105	4060	4217	4082	16	1240	100	2570	5	1	16366428	698	-17.77	1.66	12	0.36	-240.00	2562.00	12380	20240613	-65.55	3425	20231027	24.53	12380	-65.55	20240613	3950	7.97	20240308	12380	-65.55	20240613	3425	24.53	20231027	0.65	N	103840	100	16 억		677804	N	N	0	N	00	N
128	20241010	090801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	75	2	1.81	36048945	8627	6.16	4150	4240	4150	5390	2905	4150	4178.62	4.14	0	1991	4330	4240	4195	4105	4060	4217	4082	16	1240	100	2570	5	1	16366428	691	-17.60	1.65	12	0.05	-240.00	2562.00	12380	20240613	-65.87	3425	20231027	23.36	12380	-65.87	20240613	3950	6.96	20240308	12380	-65.87	20240613	3425	23.36	20231027	0.65	N	103840	100	16 억		677804	N	N	0	N	00	N
129	20241008	160754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4150	-140	5	-3.26	584662695	139369	249.14	4250	4285	4150	5570	3005	4290	4195.15	4.29	0	-23858	4406	4347	4276	4217	4146	4312	4182	16	1280	100	2650	5	1	16366428	679	-17.29	1.62	12	0.85	-240.00	2562.00	12380	20240613	-66.48	3425	20231027	21.17	12380	-66.48	20240613	3950	5.06	20240308	12380	-66.48	20240613	3425	21.17	20231027	0.66	N	103840	100	16 억		702390	N	N	0	N	00	N
130	20241008	150759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4155	-135	5	-3.15	526161270	125277	223.94	4250	4285	4150	5570	3005	4290	4199.98	4.29	0	-21281	4406	4347	4276	4217	4146	4312	4182	16	1280	100	2650	5	1	16366428	680	-17.31	1.62	12	0.77	-240.00	2562.00	12380	20240613	-66.44	3425	20231027	21.31	12380	-66.44	20240613	3950	5.19	20240308	12380	-66.44	20240613	3425	21.31	20231027	0.66	N	103840	100	16 억		702390	N	N	0	N	00	N
131	20241008	140756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4195	-95	5	-2.21	419391550	99655	178.14	4250	4285	4170	5570	3005	4290	4208.43	4.29	0	-19942	4406	4347	4276	4217	4146	4312	4182	16	1280	100	2650	5	1	16366428	687	-17.48	1.64	12	0.61	-240.00	2562.00	12380	20240613	-66.11	3425	20231027	22.48	12380	-66.11	20240613	3950	6.20	20240308	12380	-66.11	20240613	3425	22.48	20231027	0.66	N	103840	100	16 억		702390	N	N	0	N	00	N
132	20241008	130755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4180	-110	5	-2.56	383094090	90967	162.61	4250	4285	4170	5570	3005	4290	4211.35	4.29	0	-18600	4406	4347	4276	4217	4146	4312	4182	16	1280	100	2650	5	1	16366428	684	-17.42	1.63	12	0.56	-240.00	2562.00	12380	20240613	-66.24	3425	20231027	22.04	12380	-66.24	20240613	3950	5.82	20240308	12380	-66.24	20240613	3425	22.04	20231027	0.66	N	103840	100	16 억		702390	N	N	0	N	00	N
133	20241008	120756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4195	-95	5	-2.21	333123210	79018	141.25	4250	4285	4180	5570	3005	4290	4215.79	4.29	0	-18684	4406	4347	4276	4217	4146	4312	4182	16	1280	100	2650	5	1	16366428	687	-17.48	1.64	12	0.48	-240.00	2562.00	12380	20240613	-66.11	3425	20231027	22.48	12380	-66.11	20240613	3950	6.20	20240308	12380	-66.11	20240613	3425	22.48	20231027	0.66	N	103840	100	16 억		702390	N	N	0	N	00	N
134	20241008	110755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	-65	5	-1.52	240718645	56977	101.85	4250	4285	4200	5570	3005	4290	4224.84	4.29	0	-729	4406	4347	4276	4217	4146	4312	4182	16	1280	100	2650	5	1	16366428	691	-17.60	1.65	12	0.35	-240.00	2562.00	12380	20240613	-65.87	3425	20231027	23.36	12380	-65.87	20240613	3950	6.96	20240308	12380	-65.87	20240613	3425	23.36	20231027	0.66	N	103840	100	16 억		702390	N	N	0	N	00	N
135	20241008	100757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4200	-90	5	-2.10	155251340	36655	65.52	4250	4285	4200	5570	3005	4290	4235.48	4.29	0	8780	4406	4347	4276	4217	4146	4312	4182	16	1280	100	2650	5	1	16366428	687	-17.50	1.64	12	0.22	-240.00	2562.00	12380	20240613	-66.07	3425	20231027	22.63	12380	-66.07	20240613	3950	6.33	20240308	12380	-66.07	20240613	3425	22.63	20231027	0.66	N	103840	100	16 억		702390	N	N	0	N	00	N
136	20241008	090756	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-10	5	-0.23	26835790	6311	11.28	4250	4280	4250	5570	3005	4290	4252.22	4.29	0	1471	4406	4347	4276	4217	4146	4312	4182	16	1280	100	2650	5	1	16366428	700	-17.83	1.67	12	0.04	-240.00	2562.00	12380	20240613	-65.43	3425	20231027	24.96	12380	-65.43	20240613	3950	8.35	20240308	12380	-65.43	20240613	3425	24.96	20231027	0.66	N	103840	100	16 억		702390	N	N	0	N	00	N
137	20241007	160801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	-10	5	-0.23	216233830	50761	45.88	4305	4335	4205	5590	3010	4300	4259.83	4.24	0	8795	4400	4350	4275	4225	4150	4312	4187	16	1290	100	2660	5	1	16366428	702	-17.88	1.67	12	0.31	-240.00	2562.00	12380	20240613	-65.35	3425	20231027	25.26	12380	-65.35	20240613	3950	8.61	20240308	12380	-65.35	20240613	3425	25.26	20231027	0.66	N	103840	100	16 억		693561	N	N	0	N	00	N
138	20241007	150731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	0	3	0.00	191094220	44904	40.58	4305	4335	4205	5590	3010	4300	4255.62	4.24	0	8841	4400	4350	4275	4225	4150	4312	4187	16	1290	100	2660	5	1	16366428	704	-17.92	1.68	12	0.27	-240.00	2562.00	12380	20240613	-65.27	3425	20231027	25.55	12380	-65.27	20240613	3950	8.86	20240308	12380	-65.27	20240613	3425	25.55	20231027	0.66	N	103840	100	16 억		693561	N	N	0	N	00	N
139	20241007	140800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-5	5	-0.12	176323375	41465	37.47	4305	4335	4205	5590	3010	4300	4252.34	4.24	0	8416	4400	4350	4275	4225	4150	4312	4187	16	1290	100	2660	5	1	16366428	703	-17.90	1.68	12	0.25	-240.00	2562.00	12380	20240613	-65.31	3425	20231027	25.40	12380	-65.31	20240613	3950	8.73	20240308	12380	-65.31	20240613	3425	25.40	20231027	0.66	N	103840	100	16 억		693561	N	N	0	N	00	N
140	20241007	130730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	-60	5	-1.40	146522060	34507	31.19	4305	4335	4205	5590	3010	4300	4246.15	4.24	0	5654	4400	4350	4275	4225	4150	4312	4187	16	1290	100	2660	5	1	16366428	694	-17.67	1.65	12	0.21	-240.00	2562.00	12380	20240613	-65.75	3425	20231027	23.80	12380	-65.75	20240613	3950	7.34	20240308	12380	-65.75	20240613	3425	23.80	20231027	0.66	N	103840	100	16 억		693561	N	N	0	N	00	N
141	20241007	120805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	-40	5	-0.93	137539485	32397	29.28	4305	4335	4205	5590	3010	4300	4245.44	4.24	0	4549	4400	4350	4275	4225	4150	4312	4187	16	1290	100	2660	5	1	16366428	697	-17.75	1.66	12	0.20	-240.00	2562.00	12380	20240613	-65.59	3425	20231027	24.38	12380	-65.59	20240613	3950	7.85	20240308	12380	-65.59	20240613	3425	24.38	20231027	0.66	N	103840	100	16 억		693561	N	N	0	N	00	N
142	20241007	110719	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	-50	5	-1.16	111982615	26376	23.84	4305	4335	4205	5590	3010	4300	4245.63	4.24	0	4872	4400	4350	4275	4225	4150	4312	4187	16	1290	100	2660	5	1	16366428	696	-17.71	1.66	12	0.16	-240.00	2562.00	12380	20240613	-65.67	3425	20231027	24.09	12380	-65.67	20240613	3950	7.59	20240308	12380	-65.67	20240613	3425	24.09	20231027	0.66	N	103840	100	16 억		693561	N	N	0	N	00	N
143	20241007	100720	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	-30	5	-0.70	89901525	21194	19.15	4305	4335	4205	5590	3010	4300	4241.84	4.24	0	1770	4400	4350	4275	4225	4150	4312	4187	16	1290	100	2660	5	1	16366428	699	-17.79	1.67	12	0.13	-240.00	2562.00	12380	20240613	-65.51	3425	20231027	24.67	12380	-65.51	20240613	3950	8.10	20240308	12380	-65.51	20240613	3425	24.67	20231027	0.66	N	103840	100	16 억		693561	N	N	0	N	00	N
144	20241007	090754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	-50	5	-1.16	10745610	2511	2.27	4305	4335	4250	5590	3010	4300	4279.41	4.24	0	-2442	4400	4350	4275	4225	4150	4312	4187	16	1290	100	2660	5	1	16366428	696	-17.71	1.66	12	0.02	-240.00	2562.00	12380	20240613	-65.67	3425	20231027	24.09	12380	-65.67	20240613	3950	7.59	20240308	12380	-65.67	20240613	3425	24.09	20231027	0.66	N	103840	100	16 억		693561	N	N	0	N	00	N
145	20241004	160658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	-10	5	-0.23	470754305	110396	68.52	4310	4325	4200	5600	3020	4310	4264.22	4.26	0	-3200	4503	4406	4333	4236	4163	4370	4200	16	1290	100	2670	5	1	16366428	704	-17.92	1.68	12	0.67	-240.00	2562.00	12380	20240613	-65.27	3425	20231027	25.55	12380	-65.27	20240613	3950	8.86	20240308	12380	-65.27	20240613	3425	25.55	20231027	0.62	N	103840	100	16 억		696687	N	N	0	N	00	N
146	20241004	150708	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	-50	5	-1.16	432526135	101499	63.00	4310	4325	4200	5600	3020	4310	4261.38	4.26	0	3220	4503	4406	4333	4236	4163	4370	4200	16	1290	100	2670	5	1	16366428	697	-17.75	1.66	12	0.62	-240.00	2562.00	12380	20240613	-65.59	3425	20231027	24.38	12380	-65.59	20240613	3950	7.85	20240308	12380	-65.59	20240613	3425	24.38	20231027	0.62	N	103840	100	16 억		696687	N	N	0	N	00	N
147	20241004	140706	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	-70	5	-1.62	396645780	93050	57.76	4310	4325	4200	5600	3020	4310	4262.72	4.26	0	1870	4503	4406	4333	4236	4163	4370	4200	16	1290	100	2670	5	1	16366428	694	-17.67	1.65	12	0.57	-240.00	2562.00	12380	20240613	-65.75	3425	20231027	23.80	12380	-65.75	20240613	3950	7.34	20240308	12380	-65.75	20240613	3425	23.80	20231027	0.62	N	103840	100	16 억		696687	N	N	0	N	00	N
148	20241004	130706	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	-45	5	-1.04	367001105	86064	53.42	4310	4325	4200	5600	3020	4310	4264.28	4.26	0	4279	4503	4406	4333	4236	4163	4370	4200	16	1290	100	2670	5	1	16366428	698	-17.77	1.66	12	0.53	-240.00	2562.00	12380	20240613	-65.55	3425	20231027	24.53	12380	-65.55	20240613	3950	7.97	20240308	12380	-65.55	20240613	3425	24.53	20231027	0.62	N	103840	100	16 억		696687	N	N	0	N	00	N
149	20241004	120705	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	-20	5	-0.46	307660445	72147	44.78	4310	4325	4200	5600	3020	4310	4264.36	4.26	0	8113	4503	4406	4333	4236	4163	4370	4200	16	1290	100	2670	5	1	16366428	702	-17.88	1.67	12	0.44	-240.00	2562.00	12380	20240613	-65.35	3425	20231027	25.26	12380	-65.35	20240613	3950	8.61	20240308	12380	-65.35	20240613	3425	25.26	20231027	0.62	N	103840	100	16 억		696687	N	N	0	N	00	N
150	20241004	110700	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	-20	5	-0.46	283564755	66539	41.30	4310	4325	4200	5600	3020	4310	4261.63	4.26	0	9062	4503	4406	4333	4236	4163	4370	4200	16	1290	100	2670	5	1	16366428	702	-17.88	1.67	12	0.41	-240.00	2562.00	12380	20240613	-65.35	3425	20231027	25.26	12380	-65.35	20240613	3950	8.61	20240308	12380	-65.35	20240613	3425	25.26	20231027	0.62	N	103840	100	16 억		696687	N	N	0	N	00	N
151	20241004	100701	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	-40	5	-0.93	233926490	54977	34.12	4310	4325	4200	5600	3020	4310	4254.99	4.26	0	3883	4503	4406	4333	4236	4163	4370	4200	16	1290	100	2670	5	1	16366428	699	-17.79	1.67	12	0.34	-240.00	2562.00	12380	20240613	-65.51	3425	20231027	24.67	12380	-65.51	20240613	3950	8.10	20240308	12380	-65.51	20240613	3425	24.67	20231027	0.62	N	103840	100	16 억		696687	N	N	0	N	00	N
152	20241004	090701	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-15	5	-0.35	50528785	11718	7.27	4310	4325	4285	5600	3020	4310	4312.07	4.26	0	-5408	4503	4406	4333	4236	4163	4370	4200	16	1290	100	2670	5	1	16366428	703	-17.90	1.68	12	0.07	-240.00	2562.00	12380	20240613	-65.31	3425	20231027	25.40	12380	-65.31	20240613	3950	8.73	20240308	12380	-65.31	20240613	3425	25.40	20231027	0.62	N	103840	100	16 억		696687	N	N	0	N	00	N
153	20241002	160658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	-175	5	-3.90	687247265	159117	64.30	4385	4430	4260	5830	3140	4485	4319.13	4.51	0	-41120	4765	4625	4530	4390	4295	4577	4342	16	1345	100	2780	5	1	16366428	705	-17.96	1.68	12	0.97	-240.00	2562.00	12380	20240613	-65.19	3425	20231027	25.84	12380	-65.19	20240613	3950	9.11	20240308	12380	-65.19	20240613	3425	25.84	20231027	0.61	N	103840	100	16 억		737811	N	N	0	N	00	N
154	20241002	150709	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	-200	5	-4.46	632232935	146313	59.13	4385	4430	4260	5830	3140	4485	4321.10	4.51	0	-31731	4765	4625	4530	4390	4295	4577	4342	16	1345	100	2780	5	1	16366428	701	-17.85	1.67	12	0.89	-240.00	2562.00	12380	20240613	-65.39	3425	20231027	25.11	12380	-65.39	20240613	3950	8.48	20240308	12380	-65.39	20240613	3425	25.11	20231027	0.61	N	103840	100	16 억		737811	N	N	0	N	00	N
155	20241002	140707	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	-155	5	-3.46	517230815	119551	48.31	4385	4430	4260	5830	3140	4485	4326.44	4.51	0	-16533	4765	4625	4530	4390	4295	4577	4342	16	1345	100	2780	5	1	16366428	709	-18.04	1.69	12	0.73	-240.00	2562.00	12380	20240613	-65.02	3425	20231027	26.42	12380	-65.02	20240613	3950	9.62	20240308	12380	-65.02	20240613	3425	26.42	20231027	0.61	N	103840	100	16 억		737811	N	N	0	N	00	N
156	20241002	130658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	-145	5	-3.23	477650620	110409	44.62	4385	4430	4260	5830	3140	4485	4326.19	4.51	0	-12999	4765	4625	4530	4390	4295	4577	4342	16	1345	100	2780	5	1	16366428	710	-18.08	1.69	12	0.67	-240.00	2562.00	12380	20240613	-64.94	3425	20231027	26.72	12380	-64.94	20240613	3950	9.87	20240308	12380	-64.94	20240613	3425	26.72	20231027	0.61	N	103840	100	16 억		737811	N	N	0	N	00	N
157	20241002	120657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	-170	5	-3.79	439553250	101632	41.07	4385	4430	4260	5830	3140	4485	4324.94	4.51	0	-17507	4765	4625	4530	4390	4295	4577	4342	16	1345	100	2780	5	1	16366428	706	-17.98	1.68	12	0.62	-240.00	2562.00	12380	20240613	-65.15	3425	20231027	25.99	12380	-65.15	20240613	3950	9.24	20240308	12380	-65.15	20240613	3425	25.99	20231027	0.61	N	103840	100	16 억		737811	N	N	0	N	00	N
158	20241002	110649	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	-135	5	-3.01	391678110	90593	36.61	4385	4430	4260	5830	3140	4485	4323.49	4.51	0	-15074	4765	4625	4530	4390	4295	4577	4342	16	1345	100	2780	5	1	16366428	712	-18.12	1.70	12	0.55	-240.00	2562.00	12380	20240613	-64.86	3425	20231027	27.01	12380	-64.86	20240613	3950	10.13	20240308	12380	-64.86	20240613	3425	27.01	20231027	0.61	N	103840	100	16 억		737811	N	N	0	N	00	N
159	20241002	100648	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	-170	5	-3.79	327548660	75814	30.64	4385	4430	4260	5830	3140	4485	4320.42	4.51	0	-17447	4765	4625	4530	4390	4295	4577	4342	16	1345	100	2780	5	1	16366428	706	-17.98	1.68	12	0.46	-240.00	2562.00	12380	20240613	-65.15	3425	20231027	25.99	12380	-65.15	20240613	3950	9.24	20240308	12380	-65.15	20240613	3425	25.99	20231027	0.61	N	103840	100	16 억		737811	N	N	0	N	00	N
160	20241002	090647	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	-70	5	-1.56	55430395	12666	5.12	4385	4430	4350	5830	3140	4485	4376.29	4.51	0	-5179	4765	4625	4530	4390	4295	4577	4342	16	1345	100	2780	5	1	16366428	723	-18.40	1.72	12	0.08	-240.00	2562.00	12380	20240613	-64.34	3425	20231027	28.91	12380	-64.34	20240613	3950	11.77	20240308	12380	-64.34	20240613	3425	28.91	20231027	0.61	N	103840	100	16 억		737811	N	N	0	N	00	N