KissMeData/318010/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	161243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-330	5	-5.95	201098540	37677	205.01	5550	5600	5210	7210	3890	5550	5338.47	0.31	0	2920	5816	5682	5606	5472	5396	5645	5435	40	1660	500	3880	10	1	7929338	414	12.52	0.63	12	0.48	417.00	8289.00	8790	20231024	-40.61	4830	20241002	8.07	8690	-39.93	20240102	4830	8.07	20241002	8770	-40.48	20231205	4830	8.07	20241002	0.84	N	318010	500	39 억		24516	N	N	0	N	00	N
3	20241031	151304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-320	5	-5.77	181802940	33976	184.87	5550	5600	5210	7210	3890	5550	5350.92	0.31	0	2997	5816	5682	5606	5472	5396	5645	5435	40	1660	500	3880	10	1	7929338	415	12.54	0.63	12	0.43	417.00	8289.00	8790	20231024	-40.50	4830	20241002	8.28	8690	-39.82	20240102	4830	8.28	20241002	8770	-40.36	20231205	4830	8.28	20241002	0.84	N	318010	500	39 억		24516	N	N	0	N	00	N
4	20241031	141301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-300	5	-5.41	147324730	27383	149.00	5550	5600	5230	7210	3890	5550	5380.15	0.31	0	2998	5816	5682	5606	5472	5396	5645	5435	40	1660	500	3880	10	1	7929338	416	12.59	0.63	12	0.35	417.00	8289.00	8790	20231024	-40.27	4830	20241002	8.70	8690	-39.59	20240102	4830	8.70	20241002	8770	-40.14	20231205	4830	8.70	20241002	0.84	N	318010	500	39 억		24516	N	N	0	N	00	N
5	20241031	131302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-230	5	-4.14	90794540	16682	90.77	5550	5600	5300	7210	3890	5550	5442.67	0.31	0	3084	5816	5682	5606	5472	5396	5645	5435	40	1660	500	3880	10	1	7929338	422	12.76	0.64	12	0.21	417.00	8289.00	8790	20231024	-39.48	4830	20241002	10.14	8690	-38.78	20240102	4830	10.14	20241002	8770	-39.34	20231205	4830	10.14	20241002	0.84	N	318010	500	39 억		24516	N	N	0	N	00	N
6	20241031	121259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-190	5	-3.42	82522840	15130	82.33	5550	5600	5300	7210	3890	5550	5454.25	0.31	0	3089	5816	5682	5606	5472	5396	5645	5435	40	1660	500	3880	10	1	7929338	425	12.85	0.65	12	0.19	417.00	8289.00	8790	20231024	-39.02	4830	20241002	10.97	8690	-38.32	20240102	4830	10.97	20241002	8770	-38.88	20231205	4830	10.97	20241002	0.84	N	318010	500	39 억		24516	N	N	0	N	00	N
7	20241031	111258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-160	5	-2.88	71796280	13126	71.42	5550	5600	5300	7210	3890	5550	5469.78	0.31	0	2338	5816	5682	5606	5472	5396	5645	5435	40	1660	500	3880	10	1	7929338	427	12.93	0.65	12	0.17	417.00	8289.00	8790	20231024	-38.68	4830	20241002	11.59	8690	-37.97	20240102	4830	11.59	20241002	8770	-38.54	20231205	4830	11.59	20241002	0.84	N	318010	500	39 억		24516	N	N	0	N	00	N
8	20241031	101300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-60	5	-1.08	32858750	5942	32.33	5550	5600	5470	7210	3890	5550	5529.91	0.31	0	915	5816	5682	5606	5472	5396	5645	5435	40	1660	500	3880	10	1	7929338	435	13.17	0.66	12	0.07	417.00	8289.00	8790	20231024	-37.54	4830	20241002	13.66	8690	-36.82	20240102	4830	13.66	20241002	8770	-37.40	20231205	4830	13.66	20241002	0.84	N	318010	500	39 억		24516	N	N	0	N	00	N
9	20241031	091258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	50	2	0.90	6380490	1147	6.24	5550	5600	5550	7210	3890	5550	5562.76	0.31	0	13	5816	5682	5606	5472	5396	5645	5435	40	1660	500	3880	10	1	7929338	444	13.43	0.68	12	0.01	417.00	8289.00	8790	20231024	-36.29	4830	20241002	15.94	8690	-35.56	20240102	4830	15.94	20241002	8770	-36.15	20231205	4830	15.94	20241002	0.84	N	318010	500	39 억		24516	N	N	0	N	00	N
10	20241030	161254	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-130	5	-2.29	102278390	18260	70.81	5740	5740	5530	7380	3980	5680	5601.24	0.32	0	-598	5880	5780	5600	5500	5320	5830	5550	40	1700	500	3970	10	1	7929338	440	13.31	0.67	12	0.23	417.00	8289.00	8880	20231023	-37.50	4830	20241002	14.91	8690	-36.13	20240102	4830	14.91	20241002	8770	-36.72	20231205	4830	14.91	20241002	0.87	N	318010	500	39 억		25107	N	N	0	N	00	N
11	20241030	151325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	-140	5	-2.46	94826240	16916	65.60	5740	5740	5530	7380	3980	5680	5605.71	0.32	0	-359	5880	5780	5600	5500	5320	5830	5550	40	1700	500	3970	10	1	7929338	439	13.29	0.67	12	0.21	417.00	8289.00	8880	20231023	-37.61	4830	20241002	14.70	8690	-36.25	20240102	4830	14.70	20241002	8770	-36.83	20231205	4830	14.70	20241002	0.87	N	318010	500	39 억		25107	N	N	0	N	00	N
12	20241030	141300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	-100	5	-1.76	84311360	15019	58.24	5740	5740	5550	7380	3980	5680	5613.65	0.32	0	-300	5880	5780	5600	5500	5320	5830	5550	40	1700	500	3970	10	1	7929338	442	13.38	0.67	12	0.19	417.00	8289.00	8880	20231023	-37.16	4830	20241002	15.53	8690	-35.79	20240102	4830	15.53	20241002	8770	-36.37	20231205	4830	15.53	20241002	0.87	N	318010	500	39 억		25107	N	N	0	N	00	N
13	20241030	131307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-90	5	-1.58	66796930	11871	46.03	5740	5740	5550	7380	3980	5680	5626.90	0.32	0	-324	5880	5780	5600	5500	5320	5830	5550	40	1700	500	3970	10	1	7929338	443	13.41	0.67	12	0.15	417.00	8289.00	8880	20231023	-37.05	4830	20241002	15.73	8690	-35.67	20240102	4830	15.73	20241002	8770	-36.26	20231205	4830	15.73	20241002	0.87	N	318010	500	39 억		25107	N	N	0	N	00	N
14	20241030	121324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	-70	5	-1.23	61972160	11008	42.69	5740	5740	5550	7380	3980	5680	5629.74	0.32	0	-178	5880	5780	5600	5500	5320	5830	5550	40	1700	500	3970	10	1	7929338	445	13.45	0.68	12	0.14	417.00	8289.00	8880	20231023	-36.82	4830	20241002	16.15	8690	-35.44	20240102	4830	16.15	20241002	8770	-36.03	20231205	4830	16.15	20241002	0.87	N	318010	500	39 억		25107	N	N	0	N	00	N
15	20241030	111303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	-70	5	-1.23	58705440	10425	40.43	5740	5740	5550	7380	3980	5680	5631.22	0.32	0	-178	5880	5780	5600	5500	5320	5830	5550	40	1700	500	3970	10	1	7929338	445	13.45	0.68	12	0.13	417.00	8289.00	8880	20231023	-36.82	4830	20241002	16.15	8690	-35.44	20240102	4830	16.15	20241002	8770	-36.03	20231205	4830	16.15	20241002	0.87	N	318010	500	39 억		25107	N	N	0	N	00	N
16	20241030	101253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	-100	5	-1.76	49332600	8759	33.97	5740	5740	5550	7380	3980	5680	5632.22	0.32	0	-100	5880	5780	5600	5500	5320	5830	5550	40	1700	500	3970	10	1	7929338	442	13.38	0.67	12	0.11	417.00	8289.00	8880	20231023	-37.16	4830	20241002	15.53	8690	-35.79	20240102	4830	15.53	20241002	8770	-36.37	20231205	4830	15.53	20241002	0.87	N	318010	500	39 억		25107	N	N	0	N	00	N
17	20241030	091302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-80	5	-1.41	28025740	4937	19.14	5740	5740	5570	7380	3980	5680	5676.67	0.32	0	-179	5880	5780	5600	5500	5320	5830	5550	40	1700	500	3970	10	1	7929338	444	13.43	0.68	12	0.06	417.00	8289.00	8880	20231023	-36.94	4830	20241002	15.94	8690	-35.56	20240102	4830	15.94	20241002	8770	-36.15	20231205	4830	15.94	20241002	0.87	N	318010	500	39 억		25107	N	N	0	N	00	N
18	20241029	161212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	110	2	1.97	141587120	25670	92.90	5510	5700	5420	7240	3900	5570	5515.42	0.31	0	633	5836	5702	5606	5472	5376	5655	5425	40	1670	500	3890	10	1	7929338	450	13.62	0.69	12	0.32	417.00	8289.00	8880	20231023	-36.04	4830	20241002	17.60	8690	-34.64	20240102	4830	17.60	20241002	8770	-35.23	20231205	4830	17.60	20241002	0.88	N	318010	500	39 억		24457	N	N	0	N	00	N
19	20241029	151232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	10	2	0.18	118025730	21503	77.82	5510	5600	5420	7240	3900	5570	5488.80	0.31	0	383	5836	5702	5606	5472	5376	5655	5425	40	1670	500	3890	10	1	7929338	442	13.38	0.67	12	0.27	417.00	8289.00	8880	20231023	-37.16	4830	20241002	15.53	8690	-35.79	20240102	4830	15.53	20241002	8770	-36.37	20231205	4830	15.53	20241002	0.88	N	318010	500	39 억		24457	N	N	0	N	00	N
20	20241029	141049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	-10	5	-0.18	109700970	20009	72.41	5510	5580	5420	7240	3900	5570	5482.58	0.31	0	387	5836	5702	5606	5472	5376	5655	5425	40	1670	500	3890	10	1	7929338	441	13.33	0.67	12	0.25	417.00	8289.00	8880	20231023	-37.39	4830	20241002	15.11	8690	-36.02	20240102	4830	15.11	20241002	8770	-36.60	20231205	4830	15.11	20241002	0.88	N	318010	500	39 억		24457	N	N	0	N	00	N
21	20241029	131221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	10	2	0.18	103761380	18938	68.53	5510	5580	5420	7240	3900	5570	5479.00	0.31	0	388	5836	5702	5606	5472	5376	5655	5425	40	1670	500	3890	10	1	7929338	442	13.38	0.67	12	0.24	417.00	8289.00	8880	20231023	-37.16	4830	20241002	15.53	8690	-35.79	20240102	4830	15.53	20241002	8770	-36.37	20231205	4830	15.53	20241002	0.88	N	318010	500	39 억		24457	N	N	0	N	00	N
22	20241029	121222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	0	3	0.00	86965980	15917	57.60	5510	5580	5420	7240	3900	5570	5463.72	0.31	0	432	5836	5702	5606	5472	5376	5655	5425	40	1670	500	3890	10	1	7929338	442	13.36	0.67	12	0.20	417.00	8289.00	8880	20231023	-37.27	4830	20241002	15.32	8690	-35.90	20240102	4830	15.32	20241002	8770	-36.49	20231205	4830	15.32	20241002	0.88	N	318010	500	39 억		24457	N	N	0	N	00	N
23	20241029	111244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-130	5	-2.33	58290490	10702	38.73	5510	5510	5420	7240	3900	5570	5446.69	0.31	0	-27	5836	5702	5606	5472	5376	5655	5425	40	1670	500	3890	10	1	7929338	431	13.05	0.66	12	0.13	417.00	8289.00	8880	20231023	-38.74	4830	20241002	12.63	8690	-37.40	20240102	4830	12.63	20241002	8770	-37.97	20231205	4830	12.63	20241002	0.88	N	318010	500	39 억		24457	N	N	0	N	00	N
24	20241029	101219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-120	5	-2.15	32887610	6031	21.83	5510	5510	5430	7240	3900	5570	5453.09	0.31	0	-19	5836	5702	5606	5472	5376	5655	5425	40	1670	500	3890	10	1	7929338	432	13.07	0.66	12	0.08	417.00	8289.00	8880	20231023	-38.63	4830	20241002	12.84	8690	-37.28	20240102	4830	12.84	20241002	8770	-37.86	20231205	4830	12.84	20241002	0.88	N	318010	500	39 억		24457	N	N	0	N	00	N
25	20241028	161208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-170	5	-2.96	151351310	27067	41.07	5730	5740	5510	7460	4020	5740	5589.32	0.33	0	-1362	6020	5880	5650	5510	5280	5950	5580	40	1720	500	4010	10	1	7929338	442	13.36	0.67	12	0.34	417.00	8289.00	8880	20231023	-37.27	4830	20241002	15.32	8690	-35.90	20240102	4830	15.32	20241002	8770	-36.49	20231205	4830	15.32	20241002	0.88	N	318010	500	39 억		25820	N	N	0	N	00	N
26	20241028	151218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-150	5	-2.61	141793110	25350	38.46	5730	5740	5510	7460	4020	5740	5590.71	0.33	0	-1107	6020	5880	5650	5510	5280	5950	5580	40	1720	500	4010	10	1	7929338	443	13.41	0.67	12	0.32	417.00	8289.00	8880	20231023	-37.05	4830	20241002	15.73	8690	-35.67	20240102	4830	15.73	20241002	8770	-36.26	20231205	4830	15.73	20241002	0.88	N	318010	500	39 억		25820	N	N	0	N	00	N
27	20241028	141219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-190	5	-3.31	112022870	19988	30.33	5730	5740	5520	7460	4020	5740	5601.32	0.33	0	-1062	6020	5880	5650	5510	5280	5950	5580	40	1720	500	4010	10	1	7929338	440	13.31	0.67	12	0.25	417.00	8289.00	8880	20231023	-37.50	4830	20241002	14.91	8690	-36.13	20240102	4830	14.91	20241002	8770	-36.72	20231205	4830	14.91	20241002	0.88	N	318010	500	39 억		25820	N	N	0	N	00	N
28	20241028	131213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	-220	5	-3.83	104647630	18661	28.31	5730	5740	5520	7460	4020	5740	5604.49	0.33	0	-1083	6020	5880	5650	5510	5280	5950	5580	40	1720	500	4010	10	1	7929338	438	13.24	0.67	12	0.24	417.00	8289.00	8880	20231023	-37.84	4830	20241002	14.29	8690	-36.48	20240102	4830	14.29	20241002	8770	-37.06	20231205	4830	14.29	20241002	0.88	N	318010	500	39 억		25820	N	N	0	N	00	N
29	20241028	121215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-150	5	-2.61	77410870	13746	20.86	5730	5740	5560	7460	4020	5740	5627.77	0.33	0	-1151	6020	5880	5650	5510	5280	5950	5580	40	1720	500	4010	10	1	7929338	443	13.41	0.67	12	0.17	417.00	8289.00	8880	20231023	-37.05	4830	20241002	15.73	8690	-35.67	20240102	4830	15.73	20241002	8770	-36.26	20231205	4830	15.73	20241002	0.88	N	318010	500	39 억		25820	N	N	0	N	00	N
30	20241028	111020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	-130	5	-2.26	65339010	11582	17.57	5730	5740	5570	7460	4020	5740	5637.36	0.33	0	-1189	6020	5880	5650	5510	5280	5950	5580	40	1720	500	4010	10	1	7929338	445	13.45	0.68	12	0.15	417.00	8289.00	8880	20231023	-36.82	4830	20241002	16.15	8690	-35.44	20240102	4830	16.15	20241002	8770	-36.03	20231205	4830	16.15	20241002	0.88	N	318010	500	39 억		25820	N	N	0	N	00	N
31	20241028	101201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	-80	5	-1.39	46057710	8145	12.36	5730	5740	5600	7460	4020	5740	5649.63	0.33	0	-901	6020	5880	5650	5510	5280	5950	5580	40	1720	500	4010	10	1	7929338	449	13.57	0.68	12	0.10	417.00	8289.00	8880	20231023	-36.26	4830	20241002	17.18	8690	-34.87	20240102	4830	17.18	20241002	8770	-35.46	20231205	4830	17.18	20241002	0.88	N	318010	500	39 억		25820	N	N	0	N	00	N
32	20241028	091210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-90	5	-1.57	21893480	3859	5.85	5730	5740	5600	7460	4020	5740	5664.36	0.33	0	-327	6020	5880	5650	5510	5280	5950	5580	40	1720	500	4010	10	1	7929338	448	13.55	0.68	12	0.05	417.00	8289.00	8880	20231023	-36.37	4830	20241002	16.98	8690	-34.98	20240102	4830	16.98	20241002	8770	-35.58	20231205	4830	16.98	20241002	0.88	N	318010	500	39 억		25820	N	N	0	N	00	N
33	20241025	161210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	120	2	2.14	360931680	64666	45.81	5530	5790	5420	7300	3940	5620	5581.18	0.32	0	529	6253	5936	5723	5406	5193	5830	5300	40	1680	500	3930	10	1	7929338	455	13.76	0.69	12	0.82	417.00	8289.00	8880	20231023	-35.36	4830	20241002	18.84	8690	-33.95	20240102	4830	18.84	20241002	8770	-34.55	20231205	4830	18.84	20241002	0.88	N	318010	500	39 억		25262	N	N	0	N	00	N
34	20241025	151216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	40	2	0.71	340524860	61098	43.28	5530	5790	5420	7300	3940	5620	5573.42	0.32	0	722	6253	5936	5723	5406	5193	5830	5300	40	1680	500	3930	10	1	7929338	449	13.57	0.68	12	0.77	417.00	8289.00	8880	20231023	-36.26	4830	20241002	17.18	8690	-34.87	20240102	4830	17.18	20241002	8770	-35.46	20231205	4830	17.18	20241002	0.88	N	318010	500	39 억		25262	N	N	0	N	00	N
35	20241025	141213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	0	3	0.00	296890160	53350	37.80	5530	5790	5420	7300	3940	5620	5564.95	0.32	0	169	6253	5936	5723	5406	5193	5830	5300	40	1680	500	3930	10	1	7929338	446	13.48	0.68	12	0.67	417.00	8289.00	8880	20231023	-36.71	4830	20241002	16.36	8690	-35.33	20240102	4830	16.36	20241002	8770	-35.92	20231205	4830	16.36	20241002	0.88	N	318010	500	39 억		25262	N	N	0	N	00	N
36	20241025	131213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-30	5	-0.53	273718650	49192	34.85	5530	5790	5420	7300	3940	5620	5564.29	0.32	0	170	6253	5936	5723	5406	5193	5830	5300	40	1680	500	3930	10	1	7929338	443	13.41	0.67	12	0.62	417.00	8289.00	8880	20231023	-37.05	4830	20241002	15.73	8690	-35.67	20240102	4830	15.73	20241002	8770	-36.26	20231205	4830	15.73	20241002	0.88	N	318010	500	39 억		25262	N	N	0	N	00	N
37	20241025	121218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-30	5	-0.53	163823220	29770	21.09	5530	5600	5420	7300	3940	5620	5502.96	0.32	0	-614	6253	5936	5723	5406	5193	5830	5300	40	1680	500	3930	10	1	7929338	443	13.41	0.67	12	0.38	417.00	8289.00	8880	20231023	-37.05	4830	20241002	15.73	8690	-35.67	20240102	4830	15.73	20241002	8770	-36.26	20231205	4830	15.73	20241002	0.88	N	318010	500	39 억		25262	N	N	0	N	00	N
38	20241025	111211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-140	5	-2.49	131795410	23971	16.98	5530	5590	5430	7300	3940	5620	5498.12	0.32	0	-549	6253	5936	5723	5406	5193	5830	5300	40	1680	500	3930	10	1	7929338	435	13.14	0.66	12	0.30	417.00	8289.00	8880	20231023	-38.29	4830	20241002	13.46	8690	-36.94	20240102	4830	13.46	20241002	8770	-37.51	20231205	4830	13.46	20241002	0.88	N	318010	500	39 억		25262	N	N	0	N	00	N
39	20241025	101212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-110	5	-1.96	89691120	16265	11.52	5530	5590	5450	7300	3940	5620	5514.36	0.32	0	-536	6253	5936	5723	5406	5193	5830	5300	40	1680	500	3930	10	1	7929338	437	13.21	0.66	12	0.21	417.00	8289.00	8880	20231023	-37.95	4830	20241002	14.08	8690	-36.59	20240102	4830	14.08	20241002	8770	-37.17	20231205	4830	14.08	20241002	0.88	N	318010	500	39 억		25262	N	N	0	N	00	N
40	20241025	091216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-50	5	-0.89	52238430	9494	6.73	5530	5590	5450	7300	3940	5620	5502.26	0.32	0	-491	6253	5936	5723	5406	5193	5830	5300	40	1680	500	3930	10	1	7929338	442	13.36	0.67	12	0.12	417.00	8289.00	8880	20231023	-37.27	4830	20241002	15.32	8690	-35.90	20240102	4830	15.32	20241002	8770	-36.49	20231205	4830	15.32	20241002	0.88	N	318010	500	39 억		25262	N	N	0	N	00	N
41	20241024	161149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-130	5	-2.26	809445770	139695	147.08	5870	6040	5510	7470	4030	5750	5794.44	0.32	0	-1031	6070	5910	5740	5580	5410	5825	5495	40	1720	500	4020	10	1	7929338	446	13.48	0.68	12	1.76	417.00	8289.00	8880	20231023	-36.71	4830	20241002	16.36	8690	-35.33	20240102	4830	16.36	20241002	8790	-36.06	20231024	4830	16.36	20241002	0.92	N	318010	500	39 억		25237	N	N	0	N	00	N
42	20241024	151201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	-210	5	-3.65	792633890	136678	143.90	5870	6040	5510	7470	4030	5750	5799.28	0.32	0	-1089	6070	5910	5740	5580	5410	5825	5495	40	1720	500	4020	10	1	7929338	439	13.29	0.67	12	1.72	417.00	8289.00	8880	20231023	-37.61	4830	20241002	14.70	8690	-36.25	20240102	4830	14.70	20241002	8790	-36.97	20231024	4830	14.70	20241002	0.92	N	318010	500	39 억		25237	N	N	0	N	00	N
43	20241024	141147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	-70	5	-1.22	679988860	116469	122.62	5870	6040	5610	7470	4030	5750	5838.37	0.32	0	-1390	6070	5910	5740	5580	5410	5825	5495	40	1720	500	4020	10	1	7929338	450	13.62	0.69	12	1.47	417.00	8289.00	8880	20231023	-36.04	4830	20241002	17.60	8690	-34.64	20240102	4830	17.60	20241002	8790	-35.38	20231024	4830	17.60	20241002	0.92	N	318010	500	39 억		25237	N	N	0	N	00	N
44	20241024	131159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	-30	5	-0.52	640603340	109486	115.27	5870	6040	5610	7470	4030	5750	5851.01	0.32	0	-1182	6070	5910	5740	5580	5410	5825	5495	40	1720	500	4020	10	1	7929338	454	13.72	0.69	12	1.38	417.00	8289.00	8880	20231023	-35.59	4830	20241002	18.43	8690	-34.18	20240102	4830	18.43	20241002	8790	-34.93	20231024	4830	18.43	20241002	0.92	N	318010	500	39 억		25237	N	N	0	N	00	N
45	20241024	121154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	-90	5	-1.57	622200310	106232	111.85	5870	6040	5610	7470	4030	5750	5857.00	0.32	0	-1093	6070	5910	5740	5580	5410	5825	5495	40	1720	500	4020	10	1	7929338	449	13.57	0.68	12	1.34	417.00	8289.00	8880	20231023	-36.26	4830	20241002	17.18	8690	-34.87	20240102	4830	17.18	20241002	8790	-35.61	20231024	4830	17.18	20241002	0.92	N	318010	500	39 억		25237	N	N	0	N	00	N
46	20241024	111152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5780	30	2	0.52	531888310	90321	95.09	5870	6040	5770	7470	4030	5750	5888.87	0.32	0	-1238	6070	5910	5740	5580	5410	5825	5495	40	1720	500	4020	10	1	7929338	458	13.86	0.70	12	1.14	417.00	8289.00	8880	20231023	-34.91	4830	20241002	19.67	8690	-33.49	20240102	4830	19.67	20241002	8790	-34.24	20231024	4830	19.67	20241002	0.92	N	318010	500	39 억		25237	N	N	0	N	00	N
47	20241024	101045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5860	110	2	1.91	398892770	67762	71.34	5870	6040	5770	7470	4030	5750	5886.67	0.32	0	1146	6070	5910	5740	5580	5410	5825	5495	40	1720	500	4020	10	1	7929338	465	14.05	0.71	12	0.85	417.00	8289.00	8880	20231023	-34.01	4830	20241002	21.33	8690	-32.57	20240102	4830	21.33	20241002	8790	-33.33	20231024	4830	21.33	20241002	0.92	N	318010	500	39 억		25237	N	N	0	N	00	N
48	20241024	091226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5900	150	2	2.61	214701760	36362	38.28	5870	6040	5770	7470	4030	5750	5904.56	0.32	0	816	6070	5910	5740	5580	5410	5825	5495	40	1720	500	4020	10	1	7929338	468	14.15	0.71	12	0.46	417.00	8289.00	8880	20231023	-33.56	4830	20241002	22.15	8690	-32.11	20240102	4830	22.15	20241002	8790	-32.88	20231024	4830	22.15	20241002	0.92	N	318010	500	39 억		25237	N	N	0	N	00	N
49	20241023	161157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	40	2	0.70	528189560	92067	73.54	5870	5900	5570	7420	4000	5710	5737.00	0.34	0	-2385	6163	5936	5823	5596	5483	5880	5540	40	1710	500	3990	10	1	7929338	456	13.79	0.69	12	1.16	417.00	8289.00	8880	20231023	-35.25	4830	20241002	19.05	8690	-33.83	20240102	4830	19.05	20241002	8880	-35.25	20231023	4830	19.05	20241002	0.87	N	318010	500	39 억		26710	N	N	0	N	00	N
50	20241023	151220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	30	2	0.53	505028360	88050	70.33	5870	5900	5570	7420	4000	5710	5735.70	0.34	0	-2350	6163	5936	5823	5596	5483	5880	5540	40	1710	500	3990	10	1	7929338	455	13.76	0.69	12	1.11	417.00	8289.00	8880	20231023	-35.36	4830	20241002	18.84	8690	-33.95	20240102	4830	18.84	20241002	8880	-35.36	20231023	4830	18.84	20241002	0.87	N	318010	500	39 억		26710	N	N	0	N	00	N
51	20241023	141228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-10	5	-0.18	480120350	83693	66.85	5870	5900	5570	7420	4000	5710	5736.68	0.34	0	-2545	6163	5936	5823	5596	5483	5880	5540	40	1710	500	3990	10	1	7929338	452	13.67	0.69	12	1.06	417.00	8289.00	8880	20231023	-35.81	4830	20241002	18.01	8690	-34.41	20240102	4830	18.01	20241002	8880	-35.81	20231023	4830	18.01	20241002	0.87	N	318010	500	39 억		26710	N	N	0	N	00	N
52	20241023	131208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-20	5	-0.35	457810340	79766	63.71	5870	5900	5570	7420	4000	5710	5739.42	0.34	0	-2648	6163	5936	5823	5596	5483	5880	5540	40	1710	500	3990	10	1	7929338	451	13.65	0.69	12	1.01	417.00	8289.00	8880	20231023	-35.92	4830	20241002	17.81	8690	-34.52	20240102	4830	17.81	20241002	8880	-35.92	20231023	4830	17.81	20241002	0.87	N	318010	500	39 억		26710	N	N	0	N	00	N
53	20241023	121203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	0	3	0.00	425896330	74146	59.22	5870	5900	5570	7420	4000	5710	5744.02	0.34	0	-2618	6163	5936	5823	5596	5483	5880	5540	40	1710	500	3990	10	1	7929338	453	13.69	0.69	12	0.94	417.00	8289.00	8880	20231023	-35.70	4830	20241002	18.22	8690	-34.29	20240102	4830	18.22	20241002	8880	-35.70	20231023	4830	18.22	20241002	0.87	N	318010	500	39 억		26710	N	N	0	N	00	N
54	20241023	111157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	-40	5	-0.70	410824190	71503	57.11	5870	5900	5570	7420	4000	5710	5745.55	0.34	0	-2381	6163	5936	5823	5596	5483	5880	5540	40	1710	500	3990	10	1	7929338	450	13.60	0.68	12	0.90	417.00	8289.00	8880	20231023	-36.15	4830	20241002	17.39	8690	-34.75	20240102	4830	17.39	20241002	8880	-36.15	20231023	4830	17.39	20241002	0.87	N	318010	500	39 억		26710	N	N	0	N	00	N
55	20241023	101201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-60	5	-1.05	324663930	56280	44.95	5870	5900	5570	7420	4000	5710	5768.73	0.34	0	-2118	6163	5936	5823	5596	5483	5880	5540	40	1710	500	3990	10	1	7929338	448	13.55	0.68	12	0.71	417.00	8289.00	8880	20231023	-36.37	4830	20241002	16.98	8690	-34.98	20240102	4830	16.98	20241002	8880	-36.37	20231023	4830	16.98	20241002	0.87	N	318010	500	39 억		26710	N	N	0	N	00	N
56	20241023	091202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5880	170	2	2.98	109621720	18806	15.02	5870	5880	5740	7420	4000	5710	5829.08	0.34	0	-2130	6163	5936	5823	5596	5483	5880	5540	40	1710	500	3990	10	1	7929338	466	14.10	0.71	12	0.24	417.00	8289.00	8880	20231023	-33.78	4830	20241002	21.74	8690	-32.34	20240102	4830	21.74	20241002	8880	-33.78	20231023	4830	21.74	20241002	0.87	N	318010	500	39 억		26710	N	N	0	N	00	N
57	20241022	161147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-440	5	-7.15	721955320	123631	12.22	5950	6050	5710	7990	4310	6150	5839.86	0.29	0	5664	8030	7090	6540	5600	5050	6815	5325	40	1840	500	4300	10	1	7929338	453	13.69	0.69	12	1.56	417.00	8289.00	8880	20231023	-35.70	4830	20241002	18.22	8690	-34.29	20240102	4830	18.22	20241002	8880	-35.70	20231023	4830	18.22	20241002	0.85	N	318010	500	39 억		23014	N	N	0	N	00	N
58	20241022	151202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	-390	5	-6.34	661949270	113137	11.19	5950	6050	5710	7990	4310	6150	5850.86	0.29	0	5747	8030	7090	6540	5600	5050	6815	5325	40	1840	500	4300	10	1	7929338	457	13.81	0.69	12	1.43	417.00	8289.00	8880	20231023	-35.14	4830	20241002	19.25	8690	-33.72	20240102	4830	19.25	20241002	8880	-35.14	20231023	4830	19.25	20241002	0.85	N	318010	500	39 억		23014	N	N	0	N	00	N
59	20241022	141201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	-320	5	-5.20	566904320	96612	9.55	5950	6050	5720	7990	4310	6150	5867.84	0.29	0	4167	8030	7090	6540	5600	5050	6815	5325	40	1840	500	4300	10	1	7929338	462	13.98	0.70	12	1.22	417.00	8289.00	8880	20231023	-34.35	4830	20241002	20.70	8690	-32.91	20240102	4830	20.70	20241002	8880	-34.35	20231023	4830	20.70	20241002	0.85	N	318010	500	39 억		23014	N	N	0	N	00	N
60	20241022	131202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5900	-250	5	-4.07	545685770	92980	9.19	5950	6050	5720	7990	4310	6150	5868.85	0.29	0	4089	8030	7090	6540	5600	5050	6815	5325	40	1840	500	4300	10	1	7929338	468	14.15	0.71	12	1.17	417.00	8289.00	8880	20231023	-33.56	4830	20241002	22.15	8690	-32.11	20240102	4830	22.15	20241002	8880	-33.56	20231023	4830	22.15	20241002	0.85	N	318010	500	39 억		23014	N	N	0	N	00	N
61	20241022	121157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5870	-280	5	-4.55	529657670	90257	8.92	5950	6050	5720	7990	4310	6150	5868.32	0.29	0	4042	8030	7090	6540	5600	5050	6815	5325	40	1840	500	4300	10	1	7929338	465	14.08	0.71	12	1.14	417.00	8289.00	8880	20231023	-33.90	4830	20241002	21.53	8690	-32.45	20240102	4830	21.53	20241002	8880	-33.90	20231023	4830	21.53	20241002	0.85	N	318010	500	39 억		23014	N	N	0	N	00	N
62	20241022	111153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	-320	5	-5.20	486735320	82959	8.20	5950	6050	5720	7990	4310	6150	5867.18	0.29	0	4142	8030	7090	6540	5600	5050	6815	5325	40	1840	500	4300	10	1	7929338	462	13.98	0.70	12	1.05	417.00	8289.00	8880	20231023	-34.35	4830	20241002	20.70	8690	-32.91	20240102	4830	20.70	20241002	8880	-34.35	20231023	4830	20.70	20241002	0.85	N	318010	500	39 억		23014	N	N	0	N	00	N
63	20241022	101156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	-380	5	-6.18	456617640	77763	7.69	5950	6050	5720	7990	4310	6150	5871.91	0.29	0	4896	8030	7090	6540	5600	5050	6815	5325	40	1840	500	4300	10	1	7929338	458	13.84	0.70	12	0.98	417.00	8289.00	8880	20231023	-35.02	4830	20241002	19.46	8690	-33.60	20240102	4830	19.46	20241002	8880	-35.02	20231023	4830	19.46	20241002	0.85	N	318010	500	39 억		23014	N	N	0	N	00	N
64	20241022	091155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5920	-230	5	-3.74	176147880	29491	2.92	5950	6050	5910	7990	4310	6150	5972.93	0.29	0	1794	8030	7090	6540	5600	5050	6815	5325	40	1840	500	4300	10	1	7929338	469	14.20	0.71	12	0.37	417.00	8289.00	8880	20231023	-33.33	4830	20241002	22.57	8690	-31.88	20240102	4830	22.57	20241002	8880	-33.33	20231023	4830	22.57	20241002	0.85	N	318010	500	39 억		23014	N	N	0	N	00	N
65	20241021	161142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6150	-960	5	-13.50	6704400000	1006221	146.30	6680	7480	5990	9240	4980	7110	6664.63	0.28	0	-1090	8310	7710	6510	5910	4710	8010	6210	40	2130	500	4970	10	1	7929338	488	14.75	0.74	12	12.69	417.00	8289.00	8880	20231023	-30.74	4830	20241002	27.33	8690	-29.23	20240102	4830	27.33	20241002	8880	-30.74	20231023	4830	27.33	20241002	0.84	N	318010	500	39 억		22339	N	N	0	N	00	N
66	20241021	151151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	-1060	5	-14.91	6458366640	965875	140.43	6680	7480	6000	9240	4980	7110	6686.54	0.28	0	-611	8310	7710	6510	5910	4710	8010	6210	40	2130	500	4970	10	1	7929338	480	14.51	0.73	12	12.18	417.00	8289.00	8880	20231023	-31.87	4830	20241002	25.26	8690	-30.38	20240102	4830	25.26	20241002	8880	-31.87	20231023	4830	25.26	20241002	0.84	N	318010	500	39 억		22339	N	N	0	N	00	N
67	20241021	141154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6190	-920	5	-12.94	6109654670	908359	132.07	6680	7480	6150	9240	4980	7110	6726.04	0.28	0	-925	8310	7710	6510	5910	4710	8010	6210	40	2130	500	4970	10	1	7929338	491	14.84	0.75	12	11.46	417.00	8289.00	8880	20231023	-30.29	4830	20241002	28.16	8690	-28.77	20240102	4830	28.16	20241002	8880	-30.29	20231023	4830	28.16	20241002	0.84	N	318010	500	39 억		22339	N	N	0	N	00	N
68	20241021	131150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	-820	5	-11.53	5831798860	863682	125.57	6680	7480	6150	9240	4980	7110	6752.25	0.28	0	-1080	8310	7710	6510	5910	4710	8010	6210	40	2130	500	4970	10	1	7929338	499	15.08	0.76	12	10.89	417.00	8289.00	8880	20231023	-29.17	4830	20241002	30.23	8690	-27.62	20240102	4830	30.23	20241002	8880	-29.17	20231023	4830	30.23	20241002	0.84	N	318010	500	39 억		22339	N	N	0	N	00	N
69	20241021	121150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-890	5	-12.52	5639890820	832831	121.09	6680	7480	6150	9240	4980	7110	6771.95	0.28	0	176	8310	7710	6510	5910	4710	8010	6210	40	2130	500	4970	10	1	7929338	493	14.92	0.75	12	10.50	417.00	8289.00	8880	20231023	-29.95	4830	20241002	28.78	8690	-28.42	20240102	4830	28.78	20241002	8880	-29.95	20231023	4830	28.78	20241002	0.84	N	318010	500	39 억		22339	N	N	0	N	00	N
70	20241021	111143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6190	-920	5	-12.94	5345831310	785514	114.21	6680	7480	6150	9240	4980	7110	6805.52	0.28	0	-919	8310	7710	6510	5910	4710	8010	6210	40	2130	500	4970	10	1	7929338	491	14.84	0.75	12	9.91	417.00	8289.00	8880	20231023	-30.29	4830	20241002	28.16	8690	-28.77	20240102	4830	28.16	20241002	8880	-30.29	20231023	4830	28.16	20241002	0.84	N	318010	500	39 억		22339	N	N	0	N	00	N
71	20241021	101149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6770	-340	5	-4.78	4629155520	674433	98.06	6680	7480	6510	9240	4980	7110	6863.77	0.28	0	-1610	8310	7710	6510	5910	4710	8010	6210	40	2130	500	4970	10	1	7929338	537	16.24	0.82	12	8.51	417.00	8289.00	8880	20231023	-23.76	4830	20241002	40.17	8690	-22.09	20240102	4830	40.17	20241002	8880	-23.76	20231023	4830	40.17	20241002	0.84	N	318010	500	39 억		22339	N	N	0	N	00	N
72	20241021	091146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6760	-350	5	-4.92	1499461250	224576	32.65	6680	6840	6510	9240	4980	7110	6676.85	0.28	0	8433	8310	7710	6510	5910	4710	8010	6210	40	2130	500	4970	10	1	7929338	536	16.21	0.82	12	2.83	417.00	8289.00	8880	20231023	-23.87	4830	20241002	39.96	8690	-22.21	20240102	4830	39.96	20241002	8880	-23.87	20231023	4830	39.96	20241002	0.84	N	318010	500	39 억		22339	N	N	0	N	00	N
73	20241018	161144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7110	1640	1	29.98	4687006720	687438	7948.18	5460	7110	5310	7110	3830	5470	6818.08	0.33	0	-2784	5663	5566	5443	5346	5223	5615	5395	40	1640	500	3820	10	1	7929338	564	17.05	0.86	12	8.67	417.00	8289.00	8880	20231023	-19.93	4830	20241002	47.20	8690	-18.18	20240102	4830	47.20	20241002	8880	-19.93	20231023	4830	47.20	20241002	0.98	N	318010	500	39 억		25881	N	N	0	N	00	N
74	20241018	151212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7110	1640	1	29.98	4681446700	686656	7939.14	5460	7110	5310	7110	3830	5470	6817.75	0.33	0	-2784	5663	5566	5443	5346	5223	5615	5395	40	1640	500	3820	10	1	7929338	564	17.05	0.86	12	8.66	417.00	8289.00	8880	20231023	-19.93	4830	20241002	47.20	8690	-18.18	20240102	4830	47.20	20241002	8880	-19.93	20231023	4830	47.20	20241002	0.98	N	318010	500	39 억		25881	N	N	0	N	00	N
75	20241018	141214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7110	1640	1	29.98	4592329960	674122	7794.22	5460	7110	5310	7110	3830	5470	6812.31	0.33	0	-2784	5663	5566	5443	5346	5223	5615	5395	40	1640	500	3820	10	1	7929338	564	17.05	0.86	12	8.50	417.00	8289.00	8880	20231023	-19.93	4830	20241002	47.20	8690	-18.18	20240102	4830	47.20	20241002	8880	-19.93	20231023	4830	47.20	20241002	0.98	N	318010	500	39 억		25881	N	N	0	N	00	N
76	20241018	131159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7110	1640	1	29.98	4076947390	601635	6956.12	5460	7110	5310	7110	3830	5470	6776.45	0.33	0	-4190	5663	5566	5443	5346	5223	5615	5395	40	1640	500	3820	10	1	7929338	564	17.05	0.86	12	7.59	417.00	8289.00	8880	20231023	-19.93	4830	20241002	47.20	8690	-18.18	20240102	4830	47.20	20241002	8880	-19.93	20231023	4830	47.20	20241002	0.98	N	318010	500	39 억		25881	N	N	0	N	00	N
77	20241018	121211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7110	1640	1	29.98	4045656280	597234	6905.24	5460	7110	5310	7110	3830	5470	6773.99	0.33	0	-4190	5663	5566	5443	5346	5223	5615	5395	40	1640	500	3820	10	1	7929338	564	17.05	0.86	12	7.53	417.00	8289.00	8880	20231023	-19.93	4830	20241002	47.20	8690	-18.18	20240102	4830	47.20	20241002	8880	-19.93	20231023	4830	47.20	20241002	0.98	N	318010	500	39 억		25881	N	N	0	N	00	N
78	20241018	111207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7110	1640	1	29.98	3928412380	580744	6714.58	5460	7110	5310	7110	3830	5470	6764.45	0.33	0	-4190	5663	5566	5443	5346	5223	5615	5395	40	1640	500	3820	10	1	7929338	564	17.05	0.86	12	7.32	417.00	8289.00	8880	20231023	-19.93	4830	20241002	47.20	8690	-18.18	20240102	4830	47.20	20241002	8880	-19.93	20231023	4830	47.20	20241002	0.98	N	318010	500	39 억		25881	N	N	0	N	00	N
79	20241018	101153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	180	2	3.29	102426380	18366	212.35	5460	5730	5310	7110	3830	5470	5576.96	0.33	0	-1023	5663	5566	5443	5346	5223	5615	5395	40	1640	500	3820	10	1	7929338	448	13.55	0.68	12	0.23	417.00	8289.00	8880	20231023	-36.37	4830	20241002	16.98	8690	-34.98	20240102	4830	16.98	20241002	8880	-36.37	20231023	4830	16.98	20241002	0.98	N	318010	500	39 억		25881	N	N	0	N	00	N
80	20241018	091151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-40	5	-0.73	3595220	664	7.68	5460	5510	5360	7110	3830	5470	5414.49	0.33	0	171	5663	5566	5443	5346	5223	5615	5395	40	1640	500	3820	10	1	7929338	431	13.02	0.66	12	0.01	417.00	8289.00	8880	20231023	-38.85	4830	20241002	12.42	8690	-37.51	20240102	4830	12.42	20241002	8880	-38.85	20231023	4830	12.42	20241002	0.98	N	318010	500	39 억		25881	N	N	0	N	00	N
81	20241017	161148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-30	5	-0.55	46786980	8649	96.63	5440	5540	5320	7150	3850	5500	5409.52	0.33	0	75	5646	5572	5426	5352	5206	5610	5390	40	1650	500	3850	10	1	7929338	434	13.12	0.66	12	0.11	417.00	8289.00	8880	20231023	-38.40	4830	20241002	13.25	8690	-37.05	20240102	4830	13.25	20241002	8880	-38.40	20231023	4830	13.25	20241002	0.98	N	318010	500	39 억		25795	N	N	0	N	00	N
82	20241017	151151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-110	5	-2.00	43235990	7998	89.35	5440	5540	5320	7150	3850	5500	5405.85	0.33	0	126	5646	5572	5426	5352	5206	5610	5390	40	1650	500	3850	10	1	7929338	427	12.93	0.65	12	0.10	417.00	8289.00	8880	20231023	-39.30	4830	20241002	11.59	8690	-37.97	20240102	4830	11.59	20241002	8880	-39.30	20231023	4830	11.59	20241002	0.98	N	318010	500	39 억		25795	N	N	0	N	00	N
83	20241017	141156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-110	5	-2.00	38161440	7055	78.82	5440	5540	5320	7150	3850	5500	5409.13	0.33	0	126	5646	5572	5426	5352	5206	5610	5390	40	1650	500	3850	10	1	7929338	427	12.93	0.65	12	0.09	417.00	8289.00	8880	20231023	-39.30	4830	20241002	11.59	8690	-37.97	20240102	4830	11.59	20241002	8880	-39.30	20231023	4830	11.59	20241002	0.98	N	318010	500	39 억		25795	N	N	0	N	00	N
84	20241017	131149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-110	5	-2.00	38145270	7052	78.78	5440	5540	5320	7150	3850	5500	5409.14	0.33	0	126	5646	5572	5426	5352	5206	5610	5390	40	1650	500	3850	10	1	7929338	427	12.93	0.65	12	0.09	417.00	8289.00	8880	20231023	-39.30	4830	20241002	11.59	8690	-37.97	20240102	4830	11.59	20241002	8880	-39.30	20231023	4830	11.59	20241002	0.98	N	318010	500	39 억		25795	N	N	0	N	00	N
85	20241017	121156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-90	5	-1.64	35571820	6575	73.46	5440	5540	5320	7150	3850	5500	5410.16	0.33	0	312	5646	5572	5426	5352	5206	5610	5390	40	1650	500	3850	10	1	7929338	429	12.97	0.65	12	0.08	417.00	8289.00	8880	20231023	-39.08	4830	20241002	12.01	8690	-37.74	20240102	4830	12.01	20241002	8880	-39.08	20231023	4830	12.01	20241002	0.98	N	318010	500	39 억		25795	N	N	0	N	00	N
86	20241017	111154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-180	5	-3.27	30459060	5625	62.84	5440	5540	5320	7150	3850	5500	5414.94	0.33	0	517	5646	5572	5426	5352	5206	5610	5390	40	1650	500	3850	10	1	7929338	422	12.76	0.64	12	0.07	417.00	8289.00	8880	20231023	-40.09	4830	20241002	10.14	8690	-38.78	20240102	4830	10.14	20241002	8880	-40.09	20231023	4830	10.14	20241002	0.98	N	318010	500	39 억		25795	N	N	0	N	00	N
87	20241017	101151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-110	5	-2.00	20281560	3723	41.59	5440	5540	5380	7150	3850	5500	5447.64	0.33	0	137	5646	5572	5426	5352	5206	5610	5390	40	1650	500	3850	10	1	7929338	427	12.93	0.65	12	0.05	417.00	8289.00	8880	20231023	-39.30	4830	20241002	11.59	8690	-37.97	20240102	4830	11.59	20241002	8880	-39.30	20231023	4830	11.59	20241002	0.98	N	318010	500	39 억		25795	N	N	0	N	00	N
88	20241017	091143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	30	2	0.55	3985140	731	8.17	5440	5540	5390	7150	3850	5500	5451.63	0.33	0	228	5646	5572	5426	5352	5206	5610	5390	40	1650	500	3850	10	1	7929338	438	13.26	0.67	12	0.01	417.00	8289.00	8880	20231023	-37.73	4830	20241002	14.49	8690	-36.36	20240102	4830	14.49	20241002	8880	-37.73	20231023	4830	14.49	20241002	0.98	N	318010	500	39 억		25795	N	N	0	N	00	N
89	20241016	161137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	60	2	1.10	48167150	8945	47.13	5460	5500	5280	7070	3810	5440	5384.75	0.33	0	-660	5786	5612	5426	5252	5066	5520	5160	40	1630	500	3800	10	1	7929338	436	13.19	0.66	12	0.11	417.00	8289.00	8880	20231023	-38.06	4830	20241002	13.87	8690	-36.71	20240102	4830	13.87	20241002	8880	-38.06	20231023	4830	13.87	20241002	1.01	N	318010	500	39 억		26429	N	N	0	N	00	N
90	20241016	151144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	40	2	0.74	47480590	8820	46.47	5460	5500	5280	7070	3810	5440	5383.29	0.33	0	-648	5786	5612	5426	5252	5066	5520	5160	40	1630	500	3800	10	1	7929338	435	13.14	0.66	12	0.11	417.00	8289.00	8880	20231023	-38.29	4830	20241002	13.46	8690	-36.94	20240102	4830	13.46	20241002	8880	-38.29	20231023	4830	13.46	20241002	1.01	N	318010	500	39 억		26429	N	N	0	N	00	N
91	20241016	141147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	10	2	0.18	39274570	7324	38.59	5460	5490	5280	7070	3810	5440	5362.45	0.33	0	-599	5786	5612	5426	5252	5066	5520	5160	40	1630	500	3800	10	1	7929338	432	13.07	0.66	12	0.09	417.00	8289.00	8880	20231023	-38.63	4830	20241002	12.84	8690	-37.28	20240102	4830	12.84	20241002	8880	-38.63	20231023	4830	12.84	20241002	1.01	N	318010	500	39 억		26429	N	N	0	N	00	N
92	20241016	131141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	40	2	0.74	38924020	7260	38.25	5460	5490	5280	7070	3810	5440	5361.44	0.33	0	-599	5786	5612	5426	5252	5066	5520	5160	40	1630	500	3800	10	1	7929338	435	13.14	0.66	12	0.09	417.00	8289.00	8880	20231023	-38.29	4830	20241002	13.46	8690	-36.94	20240102	4830	13.46	20241002	8880	-38.29	20231023	4830	13.46	20241002	1.01	N	318010	500	39 억		26429	N	N	0	N	00	N
93	20241016	121140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-120	5	-2.21	16882890	3157	16.63	5460	5490	5280	7070	3810	5440	5347.76	0.33	0	-514	5786	5612	5426	5252	5066	5520	5160	40	1630	500	3800	10	1	7929338	422	12.76	0.64	12	0.04	417.00	8289.00	8880	20231023	-40.09	4830	20241002	10.14	8690	-38.78	20240102	4830	10.14	20241002	8880	-40.09	20231023	4830	10.14	20241002	1.01	N	318010	500	39 억		26429	N	N	0	N	00	N
94	20241016	111139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-130	5	-2.39	16189600	3026	15.94	5460	5490	5280	7070	3810	5440	5350.17	0.33	0	-514	5786	5612	5426	5252	5066	5520	5160	40	1630	500	3800	10	1	7929338	421	12.73	0.64	12	0.04	417.00	8289.00	8880	20231023	-40.20	4830	20241002	9.94	8690	-38.90	20240102	4830	9.94	20241002	8880	-40.20	20231023	4830	9.94	20241002	1.01	N	318010	500	39 억		26429	N	N	0	N	00	N
95	20241016	101138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-150	5	-2.76	15701070	2934	15.46	5460	5490	5280	7070	3810	5440	5351.42	0.33	0	-514	5786	5612	5426	5252	5066	5520	5160	40	1630	500	3800	10	1	7929338	419	12.69	0.64	12	0.04	417.00	8289.00	8880	20231023	-40.43	4830	20241002	9.52	8690	-39.13	20240102	4830	9.52	20241002	8880	-40.43	20231023	4830	9.52	20241002	1.01	N	318010	500	39 억		26429	N	N	0	N	00	N
96	20241016	091142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-100	5	-1.84	6948980	1286	6.78	5460	5490	5330	7070	3810	5440	5403.56	0.33	0	-48	5786	5612	5426	5252	5066	5520	5160	40	1630	500	3800	10	1	7929338	423	12.81	0.64	12	0.02	417.00	8289.00	8880	20231023	-39.86	4830	20241002	10.56	8690	-38.55	20240102	4830	10.56	20241002	8880	-39.86	20231023	4830	10.56	20241002	1.01	N	318010	500	39 억		26429	N	N	0	N	00	N
97	20241015	161133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-130	5	-2.33	101329750	18887	27.81	5590	5600	5240	7240	3900	5570	5362.17	0.33	0	328	5836	5702	5446	5312	5056	5770	5380	40	1670	500	3890	10	1	7929338	431	13.05	0.66	12	0.24	417.00	8289.00	8880	20231023	-38.74	4830	20241002	12.63	8690	-37.40	20240102	4830	12.63	20241002	8880	-38.74	20231023	4830	12.63	20241002	1.01	N	318010	500	39 억		26101	N	N	0	N	00	N
98	20241015	151142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-110	5	-1.97	90122300	16823	24.77	5590	5600	5240	7240	3900	5570	5357.09	0.33	0	405	5836	5702	5446	5312	5056	5770	5380	40	1670	500	3890	10	1	7929338	433	13.09	0.66	12	0.21	417.00	8289.00	8880	20231023	-38.51	4830	20241002	13.04	8690	-37.17	20240102	4830	13.04	20241002	8880	-38.51	20231023	4830	13.04	20241002	1.01	N	318010	500	39 억		26101	N	N	0	N	00	N
99	20241015	141143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-250	5	-4.49	78473160	14645	21.57	5590	5600	5240	7240	3900	5570	5358.36	0.33	0	706	5836	5702	5446	5312	5056	5770	5380	40	1670	500	3890	10	1	7929338	422	12.76	0.64	12	0.18	417.00	8289.00	8880	20231023	-40.09	4830	20241002	10.14	8690	-38.78	20240102	4830	10.14	20241002	8880	-40.09	20231023	4830	10.14	20241002	1.01	N	318010	500	39 억		26101	N	N	0	N	00	N
100	20241015	131139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-260	5	-4.67	76542920	14280	21.03	5590	5600	5240	7240	3900	5570	5360.15	0.33	0	763	5836	5702	5446	5312	5056	5770	5380	40	1670	500	3890	10	1	7929338	421	12.73	0.64	12	0.18	417.00	8289.00	8880	20231023	-40.20	4830	20241002	9.94	8690	-38.90	20240102	4830	9.94	20241002	8880	-40.20	20231023	4830	9.94	20241002	1.01	N	318010	500	39 억		26101	N	N	0	N	00	N
101	20241015	121142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-230	5	-4.13	76143710	14205	20.92	5590	5600	5240	7240	3900	5570	5360.35	0.33	0	780	5836	5702	5446	5312	5056	5770	5380	40	1670	500	3890	10	1	7929338	423	12.81	0.64	12	0.18	417.00	8289.00	8880	20231023	-39.86	4830	20241002	10.56	8690	-38.55	20240102	4830	10.56	20241002	8880	-39.86	20231023	4830	10.56	20241002	1.01	N	318010	500	39 억		26101	N	N	0	N	00	N
102	20241015	111146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-230	5	-4.13	75549600	14093	20.75	5590	5600	5240	7240	3900	5570	5360.79	0.33	0	787	5836	5702	5446	5312	5056	5770	5380	40	1670	500	3890	10	1	7929338	423	12.81	0.64	12	0.18	417.00	8289.00	8880	20231023	-39.86	4830	20241002	10.56	8690	-38.55	20240102	4830	10.56	20241002	8880	-39.86	20231023	4830	10.56	20241002	1.01	N	318010	500	39 억		26101	N	N	0	N	00	N
103	20241015	101144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-260	5	-4.67	66743000	12435	18.31	5590	5600	5240	7240	3900	5570	5367.35	0.33	0	802	5836	5702	5446	5312	5056	5770	5380	40	1670	500	3890	10	1	7929338	421	12.73	0.64	12	0.16	417.00	8289.00	8880	20231023	-40.20	4830	20241002	9.94	8690	-38.90	20240102	4830	9.94	20241002	8880	-40.20	20231023	4830	9.94	20241002	1.01	N	318010	500	39 억		26101	N	N	0	N	00	N
104	20241015	091139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-70	5	-1.26	18325810	3326	4.90	5590	5600	5450	7240	3900	5570	5509.86	0.33	0	98	5836	5702	5446	5312	5056	5770	5380	40	1670	500	3890	10	1	7929338	436	13.19	0.66	12	0.04	417.00	8289.00	8880	20231023	-38.06	4830	20241002	13.87	8690	-36.71	20240102	4830	13.87	20241002	8880	-38.06	20231023	4830	13.87	20241002	1.01	N	318010	500	39 억		26101	N	N	0	N	00	N
105	20241014	161110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	310	2	5.89	369989340	67904	4819.30	5280	5580	5190	6830	3690	5260	5447.07	0.33	0	-41	5333	5296	5253	5216	5173	5315	5235	40	1570	500	3680	10	1	7929338	442	13.36	0.67	12	0.86	417.00	8289.00	8880	20231023	-37.27	4830	20241002	15.32	8690	-35.90	20240102	4830	15.32	20241002	8880	-37.27	20231023	4830	15.32	20241002	1.01	N	318010	500	39 억		26141	N	N	0	N	00	N
106	20241014	151125	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	290	2	5.51	352408530	64748	4595.32	5280	5570	5190	6830	3690	5260	5442.77	0.33	0	-139	5333	5296	5253	5216	5173	5315	5235	40	1570	500	3680	10	1	7929338	440	13.31	0.67	12	0.82	417.00	8289.00	8880	20231023	-37.50	4830	20241002	14.91	8690	-36.13	20240102	4830	14.91	20241002	8880	-37.50	20231023	4830	14.91	20241002	1.01	N	318010	500	39 억		26141	N	N	0	N	00	N
107	20241014	141124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	80	2	1.52	262927180	48492	3441.59	5280	5560	5190	6830	3690	5260	5422.07	0.33	0	124	5333	5296	5253	5216	5173	5315	5235	40	1570	500	3680	10	1	7929338	423	12.81	0.64	12	0.61	417.00	8289.00	8880	20231023	-39.86	4830	20241002	10.56	8690	-38.55	20240102	4830	10.56	20241002	8880	-39.86	20231023	4830	10.56	20241002	1.01	N	318010	500	39 억		26141	N	N	0	N	00	N
108	20241014	131122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	50	2	0.95	252665560	46566	3304.90	5280	5560	5190	6830	3690	5260	5425.97	0.33	0	133	5333	5296	5253	5216	5173	5315	5235	40	1570	500	3680	10	1	7929338	421	12.73	0.64	12	0.59	417.00	8289.00	8880	20231023	-40.20	4830	20241002	9.94	8690	-38.90	20240102	4830	9.94	20241002	8880	-40.20	20231023	4830	9.94	20241002	1.01	N	318010	500	39 억		26141	N	N	0	N	00	N
109	20241014	121114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	50	2	0.95	241722690	44510	3158.98	5280	5560	5190	6830	3690	5260	5430.75	0.33	0	-34	5333	5296	5253	5216	5173	5315	5235	40	1570	500	3680	10	1	7929338	421	12.73	0.64	12	0.56	417.00	8289.00	8880	20231023	-40.20	4830	20241002	9.94	8690	-38.90	20240102	4830	9.94	20241002	8880	-40.20	20231023	4830	9.94	20241002	1.01	N	318010	500	39 억		26141	N	N	0	N	00	N
110	20241014	111113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	40	2	0.76	230473090	42380	3007.81	5280	5560	5190	6830	3690	5260	5438.25	0.33	0	-92	5333	5296	5253	5216	5173	5315	5235	40	1570	500	3680	10	1	7929338	420	12.71	0.64	12	0.53	417.00	8289.00	8880	20231023	-40.32	4830	20241002	9.73	8690	-39.01	20240102	4830	9.73	20241002	8880	-40.32	20231023	4830	9.73	20241002	1.01	N	318010	500	39 억		26141	N	N	0	N	00	N
111	20241014	101117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	240	2	4.56	76047750	14038	996.31	5280	5500	5280	6830	3690	5260	5417.28	0.33	0	-368	5333	5296	5253	5216	5173	5315	5235	40	1570	500	3680	10	1	7929338	436	13.19	0.66	12	0.18	417.00	8289.00	8880	20231023	-38.06	4830	20241002	13.87	8690	-36.71	20240102	4830	13.87	20241002	8880	-38.06	20231023	4830	13.87	20241002	1.01	N	318010	500	39 억		26141	N	N	0	N	00	N
112	20241014	091118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	40	2	0.76	518770	98	6.96	5280	5310	5280	6830	3690	5260	5293.57	0.33	0	-3	5333	5296	5253	5216	5173	5315	5235	40	1570	500	3680	10	1	7929338	420	12.71	0.64	12	0.00	417.00	8289.00	8880	20231023	-40.32	4830	20241002	9.73	8690	-39.01	20240102	4830	9.73	20241002	8880	-40.32	20231023	4830	9.73	20241002	1.01	N	318010	500	39 억		26141	N	N	0	N	00	N
113	20241011	161057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	50	2	0.96	7376020	1408	37.63	5240	5290	5210	6770	3650	5210	5238.65	0.33	0	-21	5383	5296	5223	5136	5063	5340	5180	40	1560	500	3640	10	1	7929338	417	12.61	0.63	12	0.02	417.00	8289.00	8880	20231023	-40.77	4830	20241002	8.90	8690	-39.47	20240102	4830	8.90	20241002	8880	-40.77	20231023	4830	8.90	20241002	1.01	N	318010	500	39 억		26162	N	N	0	N	00	N
114	20241011	151112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	40	2	0.77	6218910	1188	31.75	5240	5290	5210	6770	3650	5210	5234.77	0.33	0	-20	5383	5296	5223	5136	5063	5340	5180	40	1560	500	3640	10	1	7929338	416	12.59	0.63	12	0.01	417.00	8289.00	8880	20231023	-40.88	4830	20241002	8.70	8690	-39.59	20240102	4830	8.70	20241002	8880	-40.88	20231023	4830	8.70	20241002	1.01	N	318010	500	39 억		26162	N	N	0	N	00	N
115	20241011	141115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	40	2	0.77	5111300	977	26.11	5240	5290	5210	6770	3650	5210	5231.63	0.33	0	-17	5383	5296	5223	5136	5063	5340	5180	40	1560	500	3640	10	1	7929338	416	12.59	0.63	12	0.01	417.00	8289.00	8880	20231023	-40.88	4830	20241002	8.70	8690	-39.59	20240102	4830	8.70	20241002	8880	-40.88	20231023	4830	8.70	20241002	1.01	N	318010	500	39 억		26162	N	N	0	N	00	N
116	20241011	131115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	40	2	0.77	5001510	956	25.55	5240	5290	5210	6770	3650	5210	5231.71	0.33	0	-17	5383	5296	5223	5136	5063	5340	5180	40	1560	500	3640	10	1	7929338	416	12.59	0.63	12	0.01	417.00	8289.00	8880	20231023	-40.88	4830	20241002	8.70	8690	-39.59	20240102	4830	8.70	20241002	8880	-40.88	20231023	4830	8.70	20241002	1.01	N	318010	500	39 억		26162	N	N	0	N	00	N
117	20241011	121108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	40	2	0.77	4959750	948	25.33	5240	5290	5210	6770	3650	5210	5231.80	0.33	0	-17	5383	5296	5223	5136	5063	5340	5180	40	1560	500	3640	10	1	7929338	416	12.59	0.63	12	0.01	417.00	8289.00	8880	20231023	-40.88	4830	20241002	8.70	8690	-39.59	20240102	4830	8.70	20241002	8880	-40.88	20231023	4830	8.70	20241002	1.01	N	318010	500	39 억		26162	N	N	0	N	00	N
118	20241011	111110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	40	2	0.77	4959750	948	25.33	5240	5290	5210	6770	3650	5210	5231.80	0.33	0	-17	5383	5296	5223	5136	5063	5340	5180	40	1560	500	3640	10	1	7929338	416	12.59	0.63	12	0.01	417.00	8289.00	8880	20231023	-40.88	4830	20241002	8.70	8690	-39.59	20240102	4830	8.70	20241002	8880	-40.88	20231023	4830	8.70	20241002	1.01	N	318010	500	39 억		26162	N	N	0	N	00	N
119	20241011	101119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	50	2	0.96	1965460	374	9.99	5240	5290	5240	6770	3650	5210	5255.24	0.33	0	2	5383	5296	5223	5136	5063	5340	5180	40	1560	500	3640	10	1	7929338	417	12.61	0.63	12	0.00	417.00	8289.00	8880	20231023	-40.77	4830	20241002	8.90	8690	-39.47	20240102	4830	8.90	20241002	8880	-40.77	20231023	4830	8.90	20241002	1.01	N	318010	500	39 억		26162	N	N	0	N	00	N
120	20241011	091114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	80	2	1.54	1844590	351	9.38	5240	5290	5240	6770	3650	5210	5255.24	0.33	0	4	5383	5296	5223	5136	5063	5340	5180	40	1560	500	3640	10	1	7929338	419	12.69	0.64	12	0.00	417.00	8289.00	8880	20231023	-40.43	4830	20241002	9.52	8690	-39.13	20240102	4830	9.52	20241002	8880	-40.43	20231023	4830	9.52	20241002	1.01	N	318010	500	39 억		26162	N	N	0	N	00	N
121	20241010	161138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	60	2	1.17	19394200	3738	46.30	5150	5310	5150	6690	3610	5150	5188.39	0.33	0	71	5253	5201	5098	5046	4943	5227	5072	40	1540	500	3600	10	1	7929338	413	12.49	0.63	12	0.05	417.00	8289.00	8880	20231023	-41.33	4830	20241002	7.87	8690	-40.05	20240102	4830	7.87	20241002	8880	-41.33	20231023	4830	7.87	20241002	1.00	N	318010	500	39 억		26091	N	N	0	N	00	N
122	20241010	151156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	60	2	1.17	17397850	3354	41.55	5150	5310	5150	6690	3610	5150	5187.19	0.33	0	74	5253	5201	5098	5046	4943	5227	5072	40	1540	500	3600	10	1	7929338	413	12.49	0.63	12	0.04	417.00	8289.00	8880	20231023	-41.33	4830	20241002	7.87	8690	-40.05	20240102	4830	7.87	20241002	8880	-41.33	20231023	4830	7.87	20241002	1.00	N	318010	500	39 억		26091	N	N	0	N	00	N
123	20241010	141149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	60	2	1.17	16968330	3271	40.52	5150	5310	5150	6690	3610	5150	5187.51	0.33	0	79	5253	5201	5098	5046	4943	5227	5072	40	1540	500	3600	10	1	7929338	413	12.49	0.63	12	0.04	417.00	8289.00	8880	20231023	-41.33	4830	20241002	7.87	8690	-40.05	20240102	4830	7.87	20241002	8880	-41.33	20231023	4830	7.87	20241002	1.00	N	318010	500	39 억		26091	N	N	0	N	00	N
124	20241010	131146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	60	2	1.17	16626500	3205	39.70	5150	5310	5150	6690	3610	5150	5187.68	0.33	0	79	5253	5201	5098	5046	4943	5227	5072	40	1540	500	3600	10	1	7929338	413	12.49	0.63	12	0.04	417.00	8289.00	8880	20231023	-41.33	4830	20241002	7.87	8690	-40.05	20240102	4830	7.87	20241002	8880	-41.33	20231023	4830	7.87	20241002	1.00	N	318010	500	39 억		26091	N	N	0	N	00	N
125	20241010	121146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	50	2	0.97	16600500	3200	39.64	5150	5310	5150	6690	3610	5150	5187.66	0.33	0	79	5253	5201	5098	5046	4943	5227	5072	40	1540	500	3600	10	1	7929338	412	12.47	0.63	12	0.04	417.00	8289.00	8880	20231023	-41.44	4830	20241002	7.66	8690	-40.16	20240102	4830	7.66	20241002	8880	-41.44	20231023	4830	7.66	20241002	1.00	N	318010	500	39 억		26091	N	N	0	N	00	N
126	20241010	111145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	10	2	0.19	11638860	2240	27.75	5150	5310	5150	6690	3610	5150	5195.92	0.33	0	113	5253	5201	5098	5046	4943	5227	5072	40	1540	500	3600	10	1	7929338	409	12.37	0.62	12	0.03	417.00	8289.00	8880	20231023	-41.89	4830	20241002	6.83	8690	-40.62	20240102	4830	6.83	20241002	8880	-41.89	20231023	4830	6.83	20241002	1.00	N	318010	500	39 억		26091	N	N	0	N	00	N
127	20241010	101144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	60	2	1.17	10113960	1945	24.09	5150	5310	5150	6690	3610	5150	5199.98	0.33	0	104	5253	5201	5098	5046	4943	5227	5072	40	1540	500	3600	10	1	7929338	413	12.49	0.63	12	0.02	417.00	8289.00	8880	20231023	-41.33	4830	20241002	7.87	8690	-40.05	20240102	4830	7.87	20241002	8880	-41.33	20231023	4830	7.87	20241002	1.00	N	318010	500	39 억		26091	N	N	0	N	00	N
128	20241010	091148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	50	2	0.97	3289380	631	7.82	5150	5310	5150	6690	3610	5150	5212.96	0.33	0	181	5253	5201	5098	5046	4943	5227	5072	40	1540	500	3600	10	1	7929338	412	12.47	0.63	12	0.01	417.00	8289.00	8880	20231023	-41.44	4830	20241002	7.66	8690	-40.16	20240102	4830	7.66	20241002	8880	-41.44	20231023	4830	7.66	20241002	1.00	N	318010	500	39 억		26091	N	N	0	N	00	N
129	20241008	161135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	155	2	3.10	40431785	8011	39.26	4995	5150	4995	6490	3500	4995	5047.03	0.33	0	-219	5298	5146	5038	4886	4778	5092	4832	40	1495	500	3490	10	1	7929338	408	12.35	0.62	12	0.10	417.00	8289.00	8880	20231023	-42.00	4830	20241002	6.63	8690	-40.74	20240102	4830	6.63	20241002	8880	-42.00	20231023	4830	6.63	20241002	1.01	N	318010	500	39 억		26294	N	N	0	N	00	N
130	20241008	151146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	125	2	2.50	37164335	7373	36.13	4995	5120	4995	6490	3500	4995	5040.60	0.33	0	-176	5298	5146	5038	4886	4778	5092	4832	40	1495	500	3490	10	1	7929338	406	12.28	0.62	12	0.09	417.00	8289.00	8880	20231023	-42.34	4830	20241002	6.00	8690	-41.08	20240102	4830	6.00	20241002	8880	-42.34	20231023	4830	6.00	20241002	1.01	N	318010	500	39 억		26294	N	N	0	N	00	N
131	20241008	141140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	125	2	2.50	35757405	7097	34.78	4995	5120	4995	6490	3500	4995	5038.38	0.33	0	-162	5298	5146	5038	4886	4778	5092	4832	40	1495	500	3490	10	1	7929338	406	12.28	0.62	12	0.09	417.00	8289.00	8880	20231023	-42.34	4830	20241002	6.00	8690	-41.08	20240102	4830	6.00	20241002	8880	-42.34	20231023	4830	6.00	20241002	1.01	N	318010	500	39 억		26294	N	N	0	N	00	N
132	20241008	131139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	105	2	2.10	18738020	3718	18.22	4995	5100	4995	6490	3500	4995	5039.81	0.33	0	-201	5298	5146	5038	4886	4778	5092	4832	40	1495	500	3490	10	1	7929338	404	12.23	0.62	12	0.05	417.00	8289.00	8880	20231023	-42.57	4830	20241002	5.59	8690	-41.31	20240102	4830	5.59	20241002	8880	-42.57	20231023	4830	5.59	20241002	1.01	N	318010	500	39 억		26294	N	N	0	N	00	N
133	20241008	121140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	65	2	1.30	13557090	2697	13.22	4995	5070	4995	6490	3500	4995	5026.73	0.33	0	-201	5298	5146	5038	4886	4778	5092	4832	40	1495	500	3490	10	1	7929338	401	12.13	0.61	12	0.03	417.00	8289.00	8880	20231023	-43.02	4830	20241002	4.76	8690	-41.77	20240102	4830	4.76	20241002	8880	-43.02	20231023	4830	4.76	20241002	1.01	N	318010	500	39 억		26294	N	N	0	N	00	N
134	20241008	111139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	45	2	0.90	8381280	1671	8.19	4995	5070	4995	6490	3500	4995	5015.73	0.33	0	-133	5298	5146	5038	4886	4778	5092	4832	40	1495	500	3490	10	1	7929338	400	12.09	0.61	12	0.02	417.00	8289.00	8880	20231023	-43.24	4830	20241002	4.35	8690	-42.00	20240102	4830	4.35	20241002	8880	-43.24	20231023	4830	4.35	20241002	1.01	N	318010	500	39 억		26294	N	N	0	N	00	N
135	20241008	101140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	65	2	1.30	8052760	1606	7.87	4995	5070	4995	6490	3500	4995	5014.17	0.33	0	-132	5298	5146	5038	4886	4778	5092	4832	40	1495	500	3490	10	1	7929338	401	12.13	0.61	12	0.02	417.00	8289.00	8880	20231023	-43.02	4830	20241002	4.76	8690	-41.77	20240102	4830	4.76	20241002	8880	-43.02	20231023	4830	4.76	20241002	1.01	N	318010	500	39 억		26294	N	N	0	N	00	N
136	20241008	091142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	15	2	0.30	2989710	598	2.93	4995	5010	4995	6490	3500	4995	4999.52	0.33	0	-107	5298	5146	5038	4886	4778	5092	4832	40	1495	500	3490	10	1	7929338	397	12.01	0.60	12	0.01	417.00	8289.00	8880	20231023	-43.58	4830	20241002	3.73	8690	-42.35	20240102	4830	3.73	20241002	8880	-43.58	20231023	4830	3.73	20241002	1.01	N	318010	500	39 억		26294	N	N	0	N	00	N
137	20241007	161155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-95	5	-1.87	101713770	20372	268.94	5150	5190	4930	6610	3570	5090	4992.34	0.33	0	162	5236	5162	5106	5032	4976	5135	5005	40	1520	500	3560	5	1	7929338	396	11.98	0.60	12	0.26	417.00	8289.00	8880	20231023	-43.75	4830	20241002	3.42	8690	-42.52	20240102	4830	3.42	20241002	8880	-43.75	20231023	4830	3.42	20241002	1.03	N	318010	500	39 억		26133	N	N	0	N	00	N
138	20241007	151107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	-105	5	-2.06	98993940	19827	261.74	5150	5190	4930	6610	3570	5090	4992.39	0.33	0	409	5236	5162	5106	5032	4976	5135	5005	40	1520	500	3560	5	1	7929338	395	11.95	0.60	12	0.25	417.00	8289.00	8880	20231023	-43.86	4830	20241002	3.21	8690	-42.64	20240102	4830	3.21	20241002	8880	-43.86	20231023	4830	3.21	20241002	1.03	N	318010	500	39 억		26133	N	N	0	N	00	N
139	20241007	141129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-100	5	-1.96	93278035	18680	246.60	5150	5190	4930	6610	3570	5090	4992.95	0.33	0	582	5236	5162	5106	5032	4976	5135	5005	40	1520	500	3560	5	1	7929338	396	11.97	0.60	12	0.24	417.00	8289.00	8880	20231023	-43.81	4830	20241002	3.31	8690	-42.58	20240102	4830	3.31	20241002	8880	-43.81	20231023	4830	3.31	20241002	1.03	N	318010	500	39 억		26133	N	N	0	N	00	N
140	20241007	131103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-90	5	-1.77	65867455	13129	173.32	5150	5190	4960	6610	3570	5090	5016.38	0.33	0	19	5236	5162	5106	5032	4976	5135	5005	40	1520	500	3560	10	1	7929338	396	11.99	0.60	12	0.17	417.00	8289.00	8880	20231023	-43.69	4830	20241002	3.52	8690	-42.46	20240102	4830	3.52	20241002	8880	-43.69	20231023	4830	3.52	20241002	1.03	N	318010	500	39 억		26133	N	N	0	N	00	N
141	20241007	121128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-90	5	-1.77	60587470	12068	159.31	5150	5190	4960	6610	3570	5090	5019.93	0.33	0	-69	5236	5162	5106	5032	4976	5135	5005	40	1520	500	3560	10	1	7929338	396	11.99	0.60	12	0.15	417.00	8289.00	8880	20231023	-43.69	4830	20241002	3.52	8690	-42.46	20240102	4830	3.52	20241002	8880	-43.69	20231023	4830	3.52	20241002	1.03	N	318010	500	39 억		26133	N	N	0	N	00	N
142	20241007	111046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-90	5	-1.77	48944105	9725	128.38	5150	5190	4965	6610	3570	5090	5032.22	0.33	0	-53	5236	5162	5106	5032	4976	5135	5005	40	1520	500	3560	10	1	7929338	396	11.99	0.60	12	0.12	417.00	8289.00	8880	20231023	-43.69	4830	20241002	3.52	8690	-42.46	20240102	4830	3.52	20241002	8880	-43.69	20231023	4830	3.52	20241002	1.03	N	318010	500	39 억		26133	N	N	0	N	00	N
143	20241007	101040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-20	5	-0.39	7556070	1480	19.54	5150	5190	5070	6610	3570	5090	5106.57	0.33	0	-38	5236	5162	5106	5032	4976	5135	5005	40	1520	500	3560	10	1	7929338	402	12.16	0.61	12	0.02	417.00	8289.00	8880	20231023	-42.91	4830	20241002	4.97	8690	-41.66	20240102	4830	4.97	20241002	8880	-42.91	20231023	4830	4.97	20241002	1.03	N	318010	500	39 억		26133	N	N	0	N	00	N
144	20241007	091122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	20	2	0.39	760640	149	1.97	5150	5150	5110	6610	3570	5090	5135.51	0.33	0	-28	5236	5162	5106	5032	4976	5135	5005	40	1520	500	3560	10	1	7929338	405	12.25	0.62	12	0.00	417.00	8289.00	8880	20231023	-42.45	4830	20241002	5.80	8690	-41.20	20240102	4830	5.80	20241002	8880	-42.45	20231023	4830	5.80	20241002	1.03	N	318010	500	39 억		26133	N	N	0	N	00	N
145	20241004	161009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-40	5	-0.78	38552740	7567	46.11	5130	5180	5050	6660	3600	5130	5094.85	0.33	0	-408	5410	5270	5050	4910	4690	5160	4800	40	1530	500	3590	10	1	7929338	404	12.21	0.61	12	0.10	417.00	8289.00	8880	20231023	-42.68	4830	20241002	5.38	8690	-41.43	20240102	4830	5.38	20241002	8880	-42.68	20231023	4830	5.38	20241002	1.05	N	318010	500	39 억		26541	N	N	0	N	00	N
146	20241004	151025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-30	5	-0.58	37494520	7359	44.84	5130	5180	5050	6660	3600	5130	5095.06	0.33	0	-398	5410	5270	5050	4910	4690	5160	4800	40	1530	500	3590	10	1	7929338	404	12.23	0.62	12	0.09	417.00	8289.00	8880	20231023	-42.57	4830	20241002	5.59	8690	-41.31	20240102	4830	5.59	20241002	8880	-42.57	20231023	4830	5.59	20241002	1.05	N	318010	500	39 억		26541	N	N	0	N	00	N
147	20241004	141008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-10	5	-0.19	36255110	7116	43.36	5130	5180	5050	6660	3600	5130	5094.87	0.33	0	-398	5410	5270	5050	4910	4690	5160	4800	40	1530	500	3590	10	1	7929338	406	12.28	0.62	12	0.09	417.00	8289.00	8880	20231023	-42.34	4830	20241002	6.00	8690	-41.08	20240102	4830	6.00	20241002	8880	-42.34	20231023	4830	6.00	20241002	1.05	N	318010	500	39 억		26541	N	N	0	N	00	N
148	20241004	131022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-20	5	-0.39	18730070	3689	22.48	5130	5170	5050	6660	3600	5130	5077.28	0.33	0	-28	5410	5270	5050	4910	4690	5160	4800	40	1530	500	3590	10	1	7929338	405	12.25	0.62	12	0.05	417.00	8289.00	8880	20231023	-42.45	4830	20241002	5.80	8690	-41.20	20240102	4830	5.80	20241002	8880	-42.45	20231023	4830	5.80	20241002	1.05	N	318010	500	39 억		26541	N	N	0	N	00	N
149	20241004	121020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-80	5	-1.56	8739570	1718	10.47	5130	5170	5050	6660	3600	5130	5087.06	0.33	0	-26	5410	5270	5050	4910	4690	5160	4800	40	1530	500	3590	10	1	7929338	400	12.11	0.61	12	0.02	417.00	8289.00	8880	20231023	-43.13	4830	20241002	4.55	8690	-41.89	20240102	4830	4.55	20241002	8880	-43.13	20231023	4830	4.55	20241002	1.05	N	318010	500	39 억		26541	N	N	0	N	00	N
150	20241004	111012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-40	5	-0.78	7134000	1401	8.54	5130	5170	5060	6660	3600	5130	5092.08	0.33	0	24	5410	5270	5050	4910	4690	5160	4800	40	1530	500	3590	10	1	7929338	404	12.21	0.61	12	0.02	417.00	8289.00	8880	20231023	-42.68	4830	20241002	5.38	8690	-41.43	20240102	4830	5.38	20241002	8880	-42.68	20231023	4830	5.38	20241002	1.05	N	318010	500	39 억		26541	N	N	0	N	00	N
151	20241004	101016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-60	5	-1.17	3516530	688	4.19	5130	5170	5060	6660	3600	5130	5111.24	0.33	0	199	5410	5270	5050	4910	4690	5160	4800	40	1530	500	3590	10	1	7929338	402	12.16	0.61	12	0.01	417.00	8289.00	8880	20231023	-42.91	4830	20241002	4.97	8690	-41.66	20240102	4830	4.97	20241002	8880	-42.91	20231023	4830	4.97	20241002	1.05	N	318010	500	39 억		26541	N	N	0	N	00	N
152	20241004	091019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	10	2	0.19	2480130	484	2.95	5130	5170	5100	6660	3600	5130	5124.24	0.33	0	199	5410	5270	5050	4910	4690	5160	4800	40	1530	500	3590	10	1	7929338	408	12.33	0.62	12	0.01	417.00	8289.00	8880	20231023	-42.12	4830	20241002	6.42	8690	-40.85	20240102	4830	6.42	20241002	8880	-42.12	20231023	4830	6.42	20241002	1.05	N	318010	500	39 억		26541	N	N	0	N	00	N
153	20241002	161008	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5130	-40	5	-0.77	82536060	16409	108.92	5170	5190	4830	6720	3620	5170	5029.93	0.33	0	243	5470	5320	5170	5020	4870	5245	4945	40	1550	500	3610	10	1	7929338	407	12.30	0.62	12	0.21	417.00	8289.00	8880	20231023	-42.23	4830	20241002	6.21	8690	-40.97	20240102	4830	6.21	20241002	8880	-42.23	20231023	4830	6.21	20241002	1.05	N	318010	500	39 억		26304	N	N	0	N	00	N
154	20241002	151020	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5110	-60	5	-1.16	68040210	13545	89.91	5170	5190	4830	6720	3620	5170	5023.27	0.33	0	292	5470	5320	5170	5020	4870	5245	4945	40	1550	500	3610	10	1	7929338	405	12.25	0.62	12	0.17	417.00	8289.00	8880	20231023	-42.45	4830	20241002	5.80	8690	-41.20	20240102	4830	5.80	20241002	8880	-42.45	20231023	4830	5.80	20241002	1.05	N	318010	500	39 억		26304	N	N	0	N	00	N
155	20241002	141021	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5050	-120	5	-2.32	57534370	11470	76.14	5170	5190	4830	6720	3620	5170	5016.07	0.33	0	414	5470	5320	5170	5020	4870	5245	4945	40	1550	500	3610	10	1	7929338	400	12.11	0.61	12	0.14	417.00	8289.00	8880	20231023	-43.13	4830	20241002	4.55	8690	-41.89	20240102	4830	4.55	20241002	8880	-43.13	20231023	4830	4.55	20241002	1.05	N	318010	500	39 억		26304	N	N	0	N	00	N
156	20241002	131012	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5080	-90	5	-1.74	55506440	11069	73.47	5170	5190	4830	6720	3620	5170	5014.58	0.33	0	414	5470	5320	5170	5020	4870	5245	4945	40	1550	500	3610	10	1	7929338	403	12.18	0.61	12	0.14	417.00	8289.00	8880	20231023	-42.79	4830	20241002	5.18	8690	-41.54	20240102	4830	5.18	20241002	8880	-42.79	20231023	4830	5.18	20241002	1.05	N	318010	500	39 억		26304	N	N	0	N	00	N
157	20241002	121011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-40	5	-0.77	13621840	2663	17.68	5170	5190	5050	6720	3620	5170	5115.22	0.33	0	-122	5470	5320	5170	5020	4870	5245	4945	40	1550	500	3610	10	1	7929338	407	12.30	0.62	12	0.03	417.00	8289.00	8880	20231023	-42.23	5020	20240930	2.19	8690	-40.97	20240102	5020	2.19	20240930	8880	-42.23	20231023	5020	2.19	20240930	1.05	N	318010	500	39 억		26304	N	N	0	N	00	N
158	20241002	111000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-50	5	-0.97	10986030	2147	14.25	5170	5190	5050	6720	3620	5170	5116.92	0.33	0	-92	5470	5320	5170	5020	4870	5245	4945	40	1550	500	3610	10	1	7929338	406	12.28	0.62	12	0.03	417.00	8289.00	8880	20231023	-42.34	5020	20240930	1.99	8690	-41.08	20240102	5020	1.99	20240930	8880	-42.34	20231023	5020	1.99	20240930	1.05	N	318010	500	39 억		26304	N	N	0	N	00	N
159	20241002	100955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-50	5	-0.97	5064800	983	6.53	5170	5190	5090	6720	3620	5170	5152.39	0.33	0	-107	5470	5320	5170	5020	4870	5245	4945	40	1550	500	3610	10	1	7929338	406	12.28	0.62	12	0.01	417.00	8289.00	8880	20231023	-42.34	5020	20240930	1.99	8690	-41.08	20240102	5020	1.99	20240930	8880	-42.34	20231023	5020	1.99	20240930	1.05	N	318010	500	39 억		26304	N	N	0	N	00	N
160	20241002	090956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	10	2	0.19	2730120	528	3.50	5170	5190	5170	6720	3620	5170	5170.68	0.33	0	-111	5470	5320	5170	5020	4870	5245	4945	40	1550	500	3610	10	1	7929338	411	12.42	0.62	12	0.01	417.00	8289.00	8880	20231023	-41.67	5020	20240930	3.19	8690	-40.39	20240102	5020	3.19	20240930	8880	-41.67	20231023	5020	3.19	20240930	1.05	N	318010	500	39 억		26304	N	N	0	N	00	N