KissMeData/023900/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	160403	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10100	0	3	0.00	116813400	11588	212.12	10010	10230	9990	13130	7070	10100	10080.55	0.74	0	-247	10273	10186	10113	10026	9953	10150	9990	63	3030	500	7670	10	1	12600000	1273	15.03	0.82	12	0.09	672.00	12319.00	14470	20231212	-30.20	9860	20240909	2.43	14420	-29.96	20240611	9860	2.43	20240909	14470	-30.20	20231212	9860	2.43	20240909	1.49	N	023900	500	63 억		92909	N	N	0	N	00	N
3	20241031	150407	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10090	-10	5	-0.10	115480820	11456	209.70	10010	10230	9990	13130	7070	10100	10080.38	0.74	0	-208	10273	10186	10113	10026	9953	10150	9990	63	3030	500	7670	10	1	12600000	1271	15.01	0.82	12	0.09	672.00	12319.00	14470	20231212	-30.27	9860	20240909	2.33	14420	-30.03	20240611	9860	2.33	20240909	14470	-30.27	20231212	9860	2.33	20240909	1.49	N	023900	500	63 억		92909	N	N	0	N	00	N
4	20241031	140406	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10130	30	2	0.30	105502730	10468	191.62	10010	10230	9990	13130	7070	10100	10078.59	0.74	0	-522	10273	10186	10113	10026	9953	10150	9990	63	3030	500	7670	10	1	12600000	1276	15.07	0.82	12	0.08	672.00	12319.00	14470	20231212	-29.99	9860	20240909	2.74	14420	-29.75	20240611	9860	2.74	20240909	14470	-29.99	20231212	9860	2.74	20240909	1.49	N	023900	500	63 억		92909	N	N	0	N	00	N
5	20241031	130405	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10120	20	2	0.20	85534290	8506	155.70	10010	10170	9990	13130	7070	10100	10055.76	0.74	0	-897	10273	10186	10113	10026	9953	10150	9990	63	3030	500	7670	10	1	12600000	1275	15.06	0.82	12	0.07	672.00	12319.00	14470	20231212	-30.06	9860	20240909	2.64	14420	-29.82	20240611	9860	2.64	20240909	14470	-30.06	20231212	9860	2.64	20240909	1.49	N	023900	500	63 억		92909	N	N	0	N	00	N
6	20241031	120406	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10070	-30	5	-0.30	65276230	6501	119.00	10010	10170	9990	13130	7070	10100	10040.95	0.74	0	-999	10273	10186	10113	10026	9953	10150	9990	63	3030	500	7670	10	1	12600000	1269	14.99	0.82	12	0.05	672.00	12319.00	14470	20231212	-30.41	9860	20240909	2.13	14420	-30.17	20240611	9860	2.13	20240909	14470	-30.41	20231212	9860	2.13	20240909	1.49	N	023900	500	63 억		92909	N	N	0	N	00	N
7	20241031	110407	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10030	-70	5	-0.69	39386160	3928	71.90	10010	10170	9990	13130	7070	10100	10027.03	0.74	0	-1351	10273	10186	10113	10026	9953	10150	9990	63	3030	500	7670	10	1	12600000	1264	14.93	0.81	12	0.03	672.00	12319.00	14470	20231212	-30.68	9860	20240909	1.72	14420	-30.44	20240611	9860	1.72	20240909	14470	-30.68	20231212	9860	1.72	20240909	1.49	N	023900	500	63 억		92909	N	N	0	N	00	N
8	20241031	100406	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10020	-80	5	-0.79	27258480	2720	49.79	10010	10170	9990	13130	7070	10100	10021.50	0.74	0	-1421	10273	10186	10113	10026	9953	10150	9990	63	3030	500	7670	10	1	12600000	1263	14.91	0.81	12	0.02	672.00	12319.00	14470	20231212	-30.75	9860	20240909	1.62	14420	-30.51	20240611	9860	1.62	20240909	14470	-30.75	20231212	9860	1.62	20240909	1.49	N	023900	500	63 억		92909	N	N	0	N	00	N
9	20241031	090405	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10030	-70	5	-0.69	2594420	259	4.74	10010	10170	10010	13130	7070	10100	10017.07	0.74	0	-48	10273	10186	10113	10026	9953	10150	9990	63	3030	500	7670	10	1	12600000	1264	14.93	0.81	12	0.00	672.00	12319.00	14470	20231212	-30.68	9860	20240909	1.72	14420	-30.44	20240611	9860	1.72	20240909	14470	-30.68	20231212	9860	1.72	20240909	1.49	N	023900	500	63 억		92909	N	N	0	N	00	N
10	20241030	160404	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10100	-10	5	-0.10	55237980	5461	90.55	10130	10200	10040	13140	7080	10110	10114.99	0.73	0	1345	10190	10150	10080	10040	9970	10170	10060	63	3030	500	7680	10	1	12600000	1273	15.03	0.82	12	0.04	672.00	12319.00	14470	20231212	-30.20	9860	20240909	2.43	14420	-29.96	20240611	9860	2.43	20240909	14470	-30.20	20231212	9860	2.43	20240909	1.47	N	023900	500	63 억		91564	N	N	0	N	00	N
11	20241030	150412	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10080	-30	5	-0.30	51650960	5105	84.65	10130	10200	10040	13140	7080	10110	10117.72	0.73	0	1313	10190	10150	10080	10040	9970	10170	10060	63	3030	500	7680	10	1	12600000	1270	15.00	0.82	12	0.04	672.00	12319.00	14470	20231212	-30.34	9860	20240909	2.23	14420	-30.10	20240611	9860	2.23	20240909	14470	-30.34	20231212	9860	2.23	20240909	1.47	N	023900	500	63 억		91564	N	N	0	N	00	N
12	20241030	140408	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10090	-20	5	-0.20	35215720	3471	57.55	10130	10200	10090	13140	7080	10110	10145.70	0.73	0	253	10190	10150	10080	10040	9970	10170	10060	63	3030	500	7680	10	1	12600000	1271	15.01	0.82	12	0.03	672.00	12319.00	14470	20231212	-30.27	9860	20240909	2.33	14420	-30.03	20240611	9860	2.33	20240909	14470	-30.27	20231212	9860	2.33	20240909	1.47	N	023900	500	63 억		91564	N	N	0	N	00	N
13	20241030	130407	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10150	40	2	0.40	30444810	2999	49.73	10130	10200	10120	13140	7080	10110	10151.65	0.73	0	257	10190	10150	10080	10040	9970	10170	10060	63	3030	500	7680	10	1	12600000	1279	15.10	0.82	12	0.02	672.00	12319.00	14470	20231212	-29.85	9860	20240909	2.94	14420	-29.61	20240611	9860	2.94	20240909	14470	-29.85	20231212	9860	2.94	20240909	1.47	N	023900	500	63 억		91564	N	N	0	N	00	N
14	20241030	120411	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10140	30	2	0.30	26897950	2649	43.92	10130	10200	10120	13140	7080	10110	10154.00	0.73	0	257	10190	10150	10080	10040	9970	10170	10060	63	3030	500	7680	10	1	12600000	1278	15.09	0.82	12	0.02	672.00	12319.00	14470	20231212	-29.92	9860	20240909	2.84	14420	-29.68	20240611	9860	2.84	20240909	14470	-29.92	20231212	9860	2.84	20240909	1.47	N	023900	500	63 억		91564	N	N	0	N	00	N
15	20241030	110406	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10150	40	2	0.40	24249750	2388	39.60	10130	10200	10120	13140	7080	10110	10154.84	0.73	0	219	10190	10150	10080	10040	9970	10170	10060	63	3030	500	7680	10	1	12600000	1279	15.10	0.82	12	0.02	672.00	12319.00	14470	20231212	-29.85	9860	20240909	2.94	14420	-29.61	20240611	9860	2.94	20240909	14470	-29.85	20231212	9860	2.94	20240909	1.47	N	023900	500	63 억		91564	N	N	0	N	00	N
16	20241030	100406	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10150	40	2	0.40	10656810	1052	17.44	10130	10150	10120	13140	7080	10110	10130.05	0.73	0	74	10190	10150	10080	10040	9970	10170	10060	63	3030	500	7680	10	1	12600000	1279	15.10	0.82	12	0.01	672.00	12319.00	14470	20231212	-29.85	9860	20240909	2.94	14420	-29.61	20240611	9860	2.94	20240909	14470	-29.85	20231212	9860	2.94	20240909	1.47	N	023900	500	63 억		91564	N	N	0	N	00	N
17	20241030	090406	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10120	10	2	0.10	2583140	255	4.23	10130	10130	10120	13140	7080	10110	10129.96	0.73	0	-37	10190	10150	10080	10040	9970	10170	10060	63	3030	500	7680	10	1	12600000	1275	15.06	0.82	12	0.00	672.00	12319.00	14470	20231212	-30.06	9860	20240909	2.64	14420	-29.82	20240611	9860	2.64	20240909	14470	-30.06	20231212	9860	2.64	20240909	1.47	N	023900	500	63 억		91564	N	N	0	N	00	N
18	20241029	160355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10110	30	2	0.30	60721490	6028	42.48	10070	10120	10010	13100	7060	10080	10073.24	0.73	0	-506	10226	10152	10066	9992	9906	10190	10030	63	3020	500	7660	10	1	12600000	1274	15.04	0.82	12	0.05	672.00	12319.00	14470	20231212	-30.13	9860	20240909	2.54	14420	-29.89	20240611	9860	2.54	20240909	14470	-30.13	20231212	9860	2.54	20240909	1.54	N	023900	500	63 억		92071	N	N	0	N	00	N
19	20241029	150401	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10100	20	2	0.20	54883160	5450	38.40	10070	10120	10010	13100	7060	10080	10070.30	0.73	0	-764	10226	10152	10066	9992	9906	10190	10030	63	3020	500	7660	10	1	12600000	1273	15.03	0.82	12	0.04	672.00	12319.00	14470	20231212	-30.20	9860	20240909	2.43	14420	-29.96	20240611	9860	2.43	20240909	14470	-30.20	20231212	9860	2.43	20240909	1.54	N	023900	500	63 억		92071	N	N	0	N	00	N
20	20241029	140355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10080	0	3	0.00	43363100	4308	30.36	10070	10120	10010	13100	7060	10080	10065.71	0.73	0	-752	10226	10152	10066	9992	9906	10190	10030	63	3020	500	7660	10	1	12600000	1270	15.00	0.82	12	0.03	672.00	12319.00	14470	20231212	-30.34	9860	20240909	2.23	14420	-30.10	20240611	9860	2.23	20240909	14470	-30.34	20231212	9860	2.23	20240909	1.54	N	023900	500	63 억		92071	N	N	0	N	00	N
21	20241029	130356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10080	0	3	0.00	38580430	3832	27.00	10070	10120	10010	13100	7060	10080	10067.96	0.73	0	-580	10226	10152	10066	9992	9906	10190	10030	63	3020	500	7660	10	1	12600000	1270	15.00	0.82	12	0.03	672.00	12319.00	14470	20231212	-30.34	9860	20240909	2.23	14420	-30.10	20240611	9860	2.23	20240909	14470	-30.34	20231212	9860	2.23	20240909	1.54	N	023900	500	63 억		92071	N	N	0	N	00	N
22	20241029	120359	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10070	-10	5	-0.10	32832440	3262	22.99	10070	10120	10010	13100	7060	10080	10065.13	0.73	0	-462	10226	10152	10066	9992	9906	10190	10030	63	3020	500	7660	10	1	12600000	1269	14.99	0.82	12	0.03	672.00	12319.00	14470	20231212	-30.41	9860	20240909	2.13	14420	-30.17	20240611	9860	2.13	20240909	14470	-30.41	20231212	9860	2.13	20240909	1.54	N	023900	500	63 억		92071	N	N	0	N	00	N
23	20241029	110404	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10100	20	2	0.20	30927570	3073	21.65	10070	10120	10010	13100	7060	10080	10064.29	0.73	0	-463	10226	10152	10066	9992	9906	10190	10030	63	3020	500	7660	10	1	12600000	1273	15.03	0.82	12	0.02	672.00	12319.00	14470	20231212	-30.20	9860	20240909	2.43	14420	-29.96	20240611	9860	2.43	20240909	14470	-30.20	20231212	9860	2.43	20240909	1.54	N	023900	500	63 억		92071	N	N	0	N	00	N
24	20241029	100358	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10050	-30	5	-0.30	20294230	2019	14.23	10070	10120	10010	13100	7060	10080	10051.62	0.73	0	-323	10226	10152	10066	9992	9906	10190	10030	63	3020	500	7660	10	1	12600000	1266	14.96	0.82	12	0.02	672.00	12319.00	14470	20231212	-30.55	9860	20240909	1.93	14420	-30.31	20240611	9860	1.93	20240909	14470	-30.55	20231212	9860	1.93	20240909	1.54	N	023900	500	63 억		92071	N	N	0	N	00	N
25	20241028	160354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10080	20	2	0.20	142079060	14166	74.83	10060	10140	9980	13070	7050	10060	10029.50	0.72	0	929	10220	10140	10070	9990	9920	10105	9955	63	3010	500	7640	10	1	12600000	1270	15.00	0.82	12	0.11	672.00	12319.00	14470	20231212	-30.34	9860	20240909	2.23	14420	-30.10	20240611	9860	2.23	20240909	14470	-30.34	20231212	9860	2.23	20240909	1.57	N	023900	500	63 억		91067	N	N	0	N	00	N
26	20241028	150355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10100	40	2	0.40	138413140	13802	72.90	10060	10140	9980	13070	7050	10060	10028.48	0.72	0	1011	10220	10140	10070	9990	9920	10105	9955	63	3010	500	7640	10	1	12600000	1273	15.03	0.82	12	0.11	672.00	12319.00	14470	20231212	-30.20	9860	20240909	2.43	14420	-29.96	20240611	9860	2.43	20240909	14470	-30.20	20231212	9860	2.43	20240909	1.57	N	023900	500	63 억		91067	N	N	0	N	00	N
27	20241028	140357	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10080	20	2	0.20	127483160	12717	67.17	10060	10140	9980	13070	7050	10060	10024.63	0.72	0	950	10220	10140	10070	9990	9920	10105	9955	63	3010	500	7640	10	1	12600000	1270	15.00	0.82	12	0.10	672.00	12319.00	14470	20231212	-30.34	9860	20240909	2.23	14420	-30.10	20240611	9860	2.23	20240909	14470	-30.34	20231212	9860	2.23	20240909	1.57	N	023900	500	63 억		91067	N	N	0	N	00	N
28	20241028	130354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10080	20	2	0.20	95187040	9501	50.18	10060	10140	9980	13070	7050	10060	10018.63	0.72	0	313	10220	10140	10070	9990	9920	10105	9955	63	3010	500	7640	10	1	12600000	1270	15.00	0.82	12	0.08	672.00	12319.00	14470	20231212	-30.34	9860	20240909	2.23	14420	-30.10	20240611	9860	2.23	20240909	14470	-30.34	20231212	9860	2.23	20240909	1.57	N	023900	500	63 억		91067	N	N	0	N	00	N
29	20241028	120355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10070	10	2	0.10	88469420	8834	46.66	10060	10140	9980	13070	7050	10060	10014.65	0.72	0	179	10220	10140	10070	9990	9920	10105	9955	63	3010	500	7640	10	1	12600000	1269	14.99	0.82	12	0.07	672.00	12319.00	14470	20231212	-30.41	9860	20240909	2.13	14420	-30.17	20240611	9860	2.13	20240909	14470	-30.41	20231212	9860	2.13	20240909	1.57	N	023900	500	63 억		91067	N	N	0	N	00	N
30	20241028	110330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10030	-30	5	-0.30	79582000	7950	41.99	10060	10140	9980	13070	7050	10060	10010.31	0.72	0	-250	10220	10140	10070	9990	9920	10105	9955	63	3010	500	7640	10	1	12600000	1264	14.93	0.81	12	0.06	672.00	12319.00	14470	20231212	-30.68	9860	20240909	1.72	14420	-30.44	20240611	9860	1.72	20240909	14470	-30.68	20231212	9860	1.72	20240909	1.57	N	023900	500	63 억		91067	N	N	0	N	00	N
31	20241028	100352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10060	0	3	0.00	12507310	1242	6.56	10060	10140	10050	13070	7050	10060	10070.30	0.72	0	-287	10220	10140	10070	9990	9920	10105	9955	63	3010	500	7640	10	1	12600000	1268	14.97	0.82	12	0.01	672.00	12319.00	14470	20231212	-30.48	9860	20240909	2.03	14420	-30.24	20240611	9860	2.03	20240909	14470	-30.48	20231212	9860	2.03	20240909	1.57	N	023900	500	63 억		91067	N	N	0	N	00	N
32	20241028	090353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10050	-10	5	-0.10	2958740	294	1.55	10060	10120	10050	13070	7050	10060	10063.74	0.72	0	-259	10220	10140	10070	9990	9920	10105	9955	63	3010	500	7640	10	1	12600000	1266	14.96	0.82	12	0.00	672.00	12319.00	14470	20231212	-30.55	9860	20240909	1.93	14420	-30.31	20240611	9860	1.93	20240909	14470	-30.55	20231212	9860	1.93	20240909	1.57	N	023900	500	63 억		91067	N	N	0	N	00	N
33	20241025	160351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10060	-90	5	-0.89	190078530	18930	222.29	10150	10150	10000	13190	7110	10150	10041.13	0.73	0	-1125	10270	10210	10090	10030	9910	10240	10060	63	3040	500	7710	10	1	12600000	1268	14.97	0.82	12	0.15	672.00	12319.00	14470	20231212	-30.48	9860	20240909	2.03	14420	-30.24	20240611	9860	2.03	20240909	14470	-30.48	20231212	9860	2.03	20240909	1.57	N	023900	500	63 억		92193	N	N	0	N	00	N
34	20241025	150356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10020	-130	5	-1.28	184218270	18346	215.43	10150	10150	10000	13190	7110	10150	10041.33	0.73	0	-1087	10270	10210	10090	10030	9910	10240	10060	63	3040	500	7710	10	1	12600000	1263	14.91	0.81	12	0.15	672.00	12319.00	14470	20231212	-30.75	9860	20240909	1.62	14420	-30.51	20240611	9860	1.62	20240909	14470	-30.75	20231212	9860	1.62	20240909	1.57	N	023900	500	63 억		92193	N	N	0	N	00	N
35	20241025	140355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10060	-90	5	-0.89	44743750	4453	52.29	10150	10150	10000	13190	7110	10150	10048.00	0.73	0	-756	10270	10210	10090	10030	9910	10240	10060	63	3040	500	7710	10	1	12600000	1268	14.97	0.82	12	0.04	672.00	12319.00	14470	20231212	-30.48	9860	20240909	2.03	14420	-30.24	20240611	9860	2.03	20240909	14470	-30.48	20231212	9860	2.03	20240909	1.57	N	023900	500	63 억		92193	N	N	0	N	00	N
36	20241025	130356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10050	-100	5	-0.99	32240070	3208	37.67	10150	10150	10000	13190	7110	10150	10049.90	0.73	0	-293	10270	10210	10090	10030	9910	10240	10060	63	3040	500	7710	10	1	12600000	1266	14.96	0.82	12	0.03	672.00	12319.00	14470	20231212	-30.55	9860	20240909	1.93	14420	-30.31	20240611	9860	1.93	20240909	14470	-30.55	20231212	9860	1.93	20240909	1.57	N	023900	500	63 억		92193	N	N	0	N	00	N
37	20241025	120356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10040	-110	5	-1.08	31536650	3138	36.85	10150	10150	10000	13190	7110	10150	10049.92	0.73	0	-264	10270	10210	10090	10030	9910	10240	10060	63	3040	500	7710	10	1	12600000	1265	14.94	0.82	12	0.02	672.00	12319.00	14470	20231212	-30.62	9860	20240909	1.83	14420	-30.37	20240611	9860	1.83	20240909	14470	-30.62	20231212	9860	1.83	20240909	1.57	N	023900	500	63 억		92193	N	N	0	N	00	N
38	20241025	110353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10040	-110	5	-1.08	24955740	2483	29.16	10150	10150	10000	13190	7110	10150	10050.64	0.73	0	-46	10270	10210	10090	10030	9910	10240	10060	63	3040	500	7710	10	1	12600000	1265	14.94	0.82	12	0.02	672.00	12319.00	14470	20231212	-30.62	9860	20240909	1.83	14420	-30.37	20240611	9860	1.83	20240909	14470	-30.62	20231212	9860	1.83	20240909	1.57	N	023900	500	63 억		92193	N	N	0	N	00	N
39	20241025	100354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10050	-100	5	-0.99	15227900	1514	17.78	10150	10150	10000	13190	7110	10150	10058.06	0.73	0	107	10270	10210	10090	10030	9910	10240	10060	63	3040	500	7710	10	1	12600000	1266	14.96	0.82	12	0.01	672.00	12319.00	14470	20231212	-30.55	9860	20240909	1.93	14420	-30.31	20240611	9860	1.93	20240909	14470	-30.55	20231212	9860	1.93	20240909	1.57	N	023900	500	63 억		92193	N	N	0	N	00	N
40	20241025	090354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10090	-60	5	-0.59	1491450	147	1.73	10150	10150	10090	13190	7110	10150	10145.92	0.73	0	-29	10270	10210	10090	10030	9910	10240	10060	63	3040	500	7710	10	1	12600000	1271	15.01	0.82	12	0.00	672.00	12319.00	14470	20231212	-30.27	9860	20240909	2.33	14420	-30.03	20240611	9860	2.33	20240909	14470	-30.27	20231212	9860	2.33	20240909	1.57	N	023900	500	63 억		92193	N	N	0	N	00	N
41	20241024	160349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10150	20	2	0.20	85417960	8516	156.46	10010	10150	9970	13160	7100	10130	10030.22	0.72	0	912	10230	10180	10120	10070	10010	10150	10040	63	3030	500	7690	10	1	12600000	1279	15.10	0.82	12	0.07	672.00	12319.00	14470	20231212	-29.85	9860	20240909	2.94	14420	-29.61	20240611	9860	2.94	20240909	14470	-29.85	20231212	9860	2.94	20240909	1.57	N	023900	500	63 억		91282	N	N	0	N	00	N
42	20241024	150350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10070	-60	5	-0.59	81393790	8118	149.15	10010	10130	9970	13160	7100	10130	10026.34	0.72	0	1002	10230	10180	10120	10070	10010	10150	10040	63	3030	500	7690	10	1	12600000	1269	14.99	0.82	12	0.06	672.00	12319.00	14470	20231212	-30.41	9860	20240909	2.13	14420	-30.17	20240611	9860	2.13	20240909	14470	-30.41	20231212	9860	2.13	20240909	1.57	N	023900	500	63 억		91282	N	N	0	N	00	N
43	20241024	140347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10080	-50	5	-0.49	77980380	7779	142.92	10010	10130	9970	13160	7100	10130	10024.47	0.72	0	1003	10230	10180	10120	10070	10010	10150	10040	63	3030	500	7690	10	1	12600000	1270	15.00	0.82	12	0.06	672.00	12319.00	14470	20231212	-30.34	9860	20240909	2.23	14420	-30.10	20240611	9860	2.23	20240909	14470	-30.34	20231212	9860	2.23	20240909	1.57	N	023900	500	63 억		91282	N	N	0	N	00	N
44	20241024	130351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10060	-70	5	-0.69	70427620	7028	129.12	10010	10130	9970	13160	7100	10130	10021.00	0.72	0	1004	10230	10180	10120	10070	10010	10150	10040	63	3030	500	7690	10	1	12600000	1268	14.97	0.82	12	0.06	672.00	12319.00	14470	20231212	-30.48	9860	20240909	2.03	14420	-30.24	20240611	9860	2.03	20240909	14470	-30.48	20231212	9860	2.03	20240909	1.57	N	023900	500	63 억		91282	N	N	0	N	00	N
45	20241024	120350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10010	-120	5	-1.18	41098060	4095	75.23	10010	10130	10000	13160	7100	10130	10036.16	0.72	0	291	10230	10180	10120	10070	10010	10150	10040	63	3030	500	7690	10	1	12600000	1261	14.90	0.81	12	0.03	672.00	12319.00	14470	20231212	-30.82	9860	20240909	1.52	14420	-30.58	20240611	9860	1.52	20240909	14470	-30.82	20231212	9860	1.52	20240909	1.57	N	023900	500	63 억		91282	N	N	0	N	00	N
46	20241024	110352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10100	-30	5	-0.30	10093110	1005	18.46	10010	10130	10010	13160	7100	10130	10042.90	0.72	0	-63	10230	10180	10120	10070	10010	10150	10040	63	3030	500	7690	10	1	12600000	1273	15.03	0.82	12	0.01	672.00	12319.00	14470	20231212	-30.20	9860	20240909	2.43	14420	-29.96	20240611	9860	2.43	20240909	14470	-30.20	20231212	9860	2.43	20240909	1.57	N	023900	500	63 억		91282	N	N	0	N	00	N
47	20241024	100353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10070	-60	5	-0.59	7835680	781	14.35	10010	10130	10010	13160	7100	10130	10032.88	0.72	0	-98	10230	10180	10120	10070	10010	10150	10040	63	3030	500	7690	10	1	12600000	1269	14.99	0.82	12	0.01	672.00	12319.00	14470	20231212	-30.41	9860	20240909	2.13	14420	-30.17	20240611	9860	2.13	20240909	14470	-30.41	20231212	9860	2.13	20240909	1.57	N	023900	500	63 억		91282	N	N	0	N	00	N
48	20241024	090406	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10130	0	3	0.00	5629100	562	10.33	10010	10130	10010	13160	7100	10130	10016.19	0.72	0	-78	10230	10180	10120	10070	10010	10150	10040	63	3030	500	7690	10	1	12600000	1276	15.07	0.82	12	0.00	672.00	12319.00	14470	20231212	-29.99	9860	20240909	2.74	14420	-29.75	20240611	9860	2.74	20240909	14470	-29.99	20231212	9860	2.74	20240909	1.57	N	023900	500	63 억		91282	N	N	0	N	00	N
49	20241023	160352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10130	-10	5	-0.10	51777620	5118	44.14	10150	10170	10060	13180	7100	10140	10116.76	0.72	0	462	10400	10270	10160	10030	9920	10215	9975	63	3040	500	7700	10	1	12600000	1276	15.07	0.82	12	0.04	672.00	12319.00	14470	20231212	-29.99	9860	20240909	2.74	14420	-29.75	20240611	9860	2.74	20240909	14470	-29.99	20231212	9860	2.74	20240909	1.57	N	023900	500	63 억		90820	N	N	0	N	00	N
50	20241023	150356	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10130	-10	5	-0.10	42074980	4160	35.87	10150	10170	10060	13180	7100	10140	10114.18	0.72	0	264	10400	10270	10160	10030	9920	10215	9975	63	3040	500	7700	10	1	12600000	1276	15.07	0.82	12	0.03	672.00	12319.00	14470	20231212	-29.99	9860	20240909	2.74	14420	-29.75	20240611	9860	2.74	20240909	14470	-29.99	20231212	9860	2.74	20240909	1.57	N	023900	500	63 억		90820	N	N	0	N	00	N
51	20241023	140357	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10150	10	2	0.10	31866070	3154	27.20	10150	10150	10060	13180	7100	10140	10103.38	0.72	0	91	10400	10270	10160	10030	9920	10215	9975	63	3040	500	7700	10	1	12600000	1279	15.10	0.82	12	0.03	672.00	12319.00	14470	20231212	-29.85	9860	20240909	2.94	14420	-29.61	20240611	9860	2.94	20240909	14470	-29.85	20231212	9860	2.94	20240909	1.57	N	023900	500	63 억		90820	N	N	0	N	00	N
52	20241023	130353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10140	0	3	0.00	30113300	2981	25.71	10150	10150	10060	13180	7100	10140	10101.74	0.72	0	76	10400	10270	10160	10030	9920	10215	9975	63	3040	500	7700	10	1	12600000	1278	15.09	0.82	12	0.02	672.00	12319.00	14470	20231212	-29.92	9860	20240909	2.84	14420	-29.68	20240611	9860	2.84	20240909	14470	-29.92	20231212	9860	2.84	20240909	1.57	N	023900	500	63 억		90820	N	N	0	N	00	N
53	20241023	120351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10130	-10	5	-0.10	28918310	2863	24.69	10150	10150	10060	13180	7100	10140	10100.70	0.72	0	75	10400	10270	10160	10030	9920	10215	9975	63	3040	500	7700	10	1	12600000	1276	15.07	0.82	12	0.02	672.00	12319.00	14470	20231212	-29.99	9860	20240909	2.74	14420	-29.75	20240611	9860	2.74	20240909	14470	-29.99	20231212	9860	2.74	20240909	1.57	N	023900	500	63 억		90820	N	N	0	N	00	N
54	20241023	110351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10110	-30	5	-0.30	22527340	2231	19.24	10150	10150	10060	13180	7100	10140	10097.42	0.72	0	-61	10400	10270	10160	10030	9920	10215	9975	63	3040	500	7700	10	1	12600000	1274	15.04	0.82	12	0.02	672.00	12319.00	14470	20231212	-30.13	9860	20240909	2.54	14420	-29.89	20240611	9860	2.54	20240909	14470	-30.13	20231212	9860	2.54	20240909	1.57	N	023900	500	63 억		90820	N	N	0	N	00	N
55	20241023	100351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10140	0	3	0.00	20878560	2068	17.83	10150	10150	10060	13180	7100	10140	10096.02	0.72	0	-64	10400	10270	10160	10030	9920	10215	9975	63	3040	500	7700	10	1	12600000	1278	15.09	0.82	12	0.02	672.00	12319.00	14470	20231212	-29.92	9860	20240909	2.84	14420	-29.68	20240611	9860	2.84	20240909	14470	-29.92	20231212	9860	2.84	20240909	1.57	N	023900	500	63 억		90820	N	N	0	N	00	N
56	20241023	090351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10150	10	2	0.10	152250	15	0.13	10150	10150	10150	13180	7100	10140	10150.00	0.72	0	-2	10400	10270	10160	10030	9920	10215	9975	63	3040	500	7700	10	1	12600000	1279	15.10	0.82	12	0.00	672.00	12319.00	14470	20231212	-29.85	9860	20240909	2.94	14420	-29.61	20240611	9860	2.94	20240909	14470	-29.85	20231212	9860	2.94	20240909	1.57	N	023900	500	63 억		90820	N	N	0	N	00	N
57	20241022	160347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10140	-130	5	-1.27	117201630	11596	104.72	10270	10290	10050	13350	7190	10270	10107.05	0.73	0	-895	10456	10362	10266	10172	10076	10315	10125	63	3080	500	7800	10	1	12600000	1278	15.09	0.82	12	0.09	672.00	12319.00	14470	20231212	-29.92	9860	20240909	2.84	14420	-29.68	20240611	9860	2.84	20240909	14470	-29.92	20231212	9860	2.84	20240909	1.57	N	023900	500	63 억		91711	N	N	0	N	00	N
58	20241022	150352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10110	-160	5	-1.56	109510320	10836	97.86	10270	10290	10050	13350	7190	10270	10106.16	0.73	0	-838	10456	10362	10266	10172	10076	10315	10125	63	3080	500	7800	10	1	12600000	1274	15.04	0.82	12	0.09	672.00	12319.00	14470	20231212	-30.13	9860	20240909	2.54	14420	-29.89	20240611	9860	2.54	20240909	14470	-30.13	20231212	9860	2.54	20240909	1.57	N	023900	500	63 억		91711	N	N	0	N	00	N
59	20241022	140353	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10140	-130	5	-1.27	88074490	8718	78.73	10270	10290	10050	13350	7190	10270	10102.60	0.73	0	-838	10456	10362	10266	10172	10076	10315	10125	63	3080	500	7800	10	1	12600000	1278	15.09	0.82	12	0.07	672.00	12319.00	14470	20231212	-29.92	9860	20240909	2.84	14420	-29.68	20240611	9860	2.84	20240909	14470	-29.92	20231212	9860	2.84	20240909	1.57	N	023900	500	63 억		91711	N	N	0	N	00	N
60	20241022	130351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10160	-110	5	-1.07	77647500	7691	69.46	10270	10290	10050	13350	7190	10270	10095.89	0.73	0	-748	10456	10362	10266	10172	10076	10315	10125	63	3080	500	7800	10	1	12600000	1280	15.12	0.82	12	0.06	672.00	12319.00	14470	20231212	-29.79	9860	20240909	3.04	14420	-29.54	20240611	9860	3.04	20240909	14470	-29.79	20231212	9860	3.04	20240909	1.57	N	023900	500	63 억		91711	N	N	0	N	00	N
61	20241022	120351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10160	-110	5	-1.07	66226820	6563	59.27	10270	10290	10050	13350	7190	10270	10090.94	0.73	0	-744	10456	10362	10266	10172	10076	10315	10125	63	3080	500	7800	10	1	12600000	1280	15.12	0.82	12	0.05	672.00	12319.00	14470	20231212	-29.79	9860	20240909	3.04	14420	-29.54	20240611	9860	3.04	20240909	14470	-29.79	20231212	9860	3.04	20240909	1.57	N	023900	500	63 억		91711	N	N	0	N	00	N
62	20241022	110349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10110	-160	5	-1.56	52922240	5251	47.42	10270	10290	10050	13350	7190	10270	10078.51	0.73	0	-535	10456	10362	10266	10172	10076	10315	10125	63	3080	500	7800	10	1	12600000	1274	15.04	0.82	12	0.04	672.00	12319.00	14470	20231212	-30.13	9860	20240909	2.54	14420	-29.89	20240611	9860	2.54	20240909	14470	-30.13	20231212	9860	2.54	20240909	1.57	N	023900	500	63 억		91711	N	N	0	N	00	N
63	20241022	100349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10090	-180	5	-1.75	37973420	3766	34.01	10270	10290	10050	13350	7190	10270	10083.22	0.73	0	-504	10456	10362	10266	10172	10076	10315	10125	63	3080	500	7800	10	1	12600000	1271	15.01	0.82	12	0.03	672.00	12319.00	14470	20231212	-30.27	9860	20240909	2.33	14420	-30.03	20240611	9860	2.33	20240909	14470	-30.27	20231212	9860	2.33	20240909	1.57	N	023900	500	63 억		91711	N	N	0	N	00	N
64	20241022	090350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10290	20	2	0.19	3280750	324	2.93	10270	10290	10050	13350	7190	10270	10125.77	0.73	0	-13	10456	10362	10266	10172	10076	10315	10125	63	3080	500	7800	10	1	12600000	1297	15.31	0.84	12	0.00	672.00	12319.00	14470	20231212	-28.89	9860	20240909	4.36	14420	-28.64	20240611	9860	4.36	20240909	14470	-28.89	20231212	9860	4.36	20240909	1.57	N	023900	500	63 억		91711	N	N	0	N	00	N
65	20241021	160347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10270	20	2	0.20	113184740	11073	201.77	10360	10360	10170	13320	7180	10250	10221.68	0.71	0	1656	10376	10312	10216	10152	10056	10265	10105	63	3070	500	7790	10	1	12600000	1294	15.28	0.83	12	0.09	672.00	12319.00	14470	20231212	-29.03	9860	20240909	4.16	14420	-28.78	20240611	9860	4.16	20240909	14470	-29.03	20231212	9860	4.16	20240909	1.55	N	023900	500	63 억		90056	N	N	0	N	00	N
66	20241021	150349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10200	-50	5	-0.49	96908630	9477	172.69	10360	10360	10170	13320	7180	10250	10225.67	0.71	0	1393	10376	10312	10216	10152	10056	10265	10105	63	3070	500	7790	10	1	12600000	1285	15.18	0.83	12	0.08	672.00	12319.00	14470	20231212	-29.51	9860	20240909	3.45	14420	-29.26	20240611	9860	3.45	20240909	14470	-29.51	20231212	9860	3.45	20240909	1.55	N	023900	500	63 억		90056	N	N	0	N	00	N
67	20241021	140351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10300	50	2	0.49	57293730	5608	102.19	10360	10360	10170	13320	7180	10250	10216.43	0.71	0	1189	10376	10312	10216	10152	10056	10265	10105	63	3070	500	7790	10	1	12600000	1298	15.33	0.84	12	0.04	672.00	12319.00	14470	20231212	-28.82	9860	20240909	4.46	14420	-28.57	20240611	9860	4.46	20240909	14470	-28.82	20231212	9860	4.46	20240909	1.55	N	023900	500	63 억		90056	N	N	0	N	00	N
68	20241021	130348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10250	0	3	0.00	55089550	5393	98.27	10360	10360	10170	13320	7180	10250	10215.01	0.71	0	1189	10376	10312	10216	10152	10056	10265	10105	63	3070	500	7790	10	1	12600000	1292	15.25	0.83	12	0.04	672.00	12319.00	14470	20231212	-29.16	9860	20240909	3.96	14420	-28.92	20240611	9860	3.96	20240909	14470	-29.16	20231212	9860	3.96	20240909	1.55	N	023900	500	63 억		90056	N	N	0	N	00	N
69	20241021	120349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10250	0	3	0.00	53768460	5264	95.92	10360	10360	10170	13320	7180	10250	10214.37	0.71	0	1210	10376	10312	10216	10152	10056	10265	10105	63	3070	500	7790	10	1	12600000	1292	15.25	0.83	12	0.04	672.00	12319.00	14470	20231212	-29.16	9860	20240909	3.96	14420	-28.92	20240611	9860	3.96	20240909	14470	-29.16	20231212	9860	3.96	20240909	1.55	N	023900	500	63 억		90056	N	N	0	N	00	N
70	20241021	110346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10220	-30	5	-0.29	41524550	4066	74.09	10360	10360	10170	13320	7180	10250	10212.63	0.71	0	1116	10376	10312	10216	10152	10056	10265	10105	63	3070	500	7790	10	1	12600000	1288	15.21	0.83	12	0.03	672.00	12319.00	14470	20231212	-29.37	9860	20240909	3.65	14420	-29.13	20240611	9860	3.65	20240909	14470	-29.37	20231212	9860	3.65	20240909	1.55	N	023900	500	63 억		90056	N	N	0	N	00	N
71	20241021	100349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10240	-10	5	-0.10	12352520	1202	21.90	10360	10360	10170	13320	7180	10250	10276.64	0.71	0	-471	10376	10312	10216	10152	10056	10265	10105	63	3070	500	7790	10	1	12600000	1290	15.24	0.83	12	0.01	672.00	12319.00	14470	20231212	-29.23	9860	20240909	3.85	14420	-28.99	20240611	9860	3.85	20240909	14470	-29.23	20231212	9860	3.85	20240909	1.55	N	023900	500	63 억		90056	N	N	0	N	00	N
72	20241021	090347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10360	110	2	1.07	4185440	404	7.36	10360	10360	10360	13320	7180	10250	10360.00	0.71	0	-60	10376	10312	10216	10152	10056	10265	10105	63	3070	500	7790	10	1	12600000	1305	15.42	0.84	12	0.00	672.00	12319.00	14470	20231212	-28.40	9860	20240909	5.07	14420	-28.16	20240611	9860	5.07	20240909	14470	-28.40	20231212	9860	5.07	20240909	1.55	N	023900	500	63 억		90056	N	N	0	N	00	N
73	20241018	160347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10250	-30	5	-0.29	54909130	5388	36.19	10280	10280	10120	13360	7200	10280	10190.78	0.73	0	-1772	10533	10406	10323	10196	10113	10365	10155	63	3080	500	7810	10	1	12600000	1292	15.25	0.83	12	0.04	672.00	12319.00	14470	20231212	-29.16	9860	20240909	3.96	14420	-28.92	20240611	9860	3.96	20240909	14470	-29.16	20231212	9860	3.96	20240909	1.55	N	023900	500	63 억		91755	N	N	0	N	00	N
74	20241018	150354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10190	-90	5	-0.88	48343060	4747	31.88	10280	10280	10120	13360	7200	10280	10183.92	0.73	0	-1680	10533	10406	10323	10196	10113	10365	10155	63	3080	500	7810	10	1	12600000	1284	15.16	0.83	12	0.04	672.00	12319.00	14470	20231212	-29.58	9860	20240909	3.35	14420	-29.33	20240611	9860	3.35	20240909	14470	-29.58	20231212	9860	3.35	20240909	1.55	N	023900	500	63 억		91755	N	N	0	N	00	N
75	20241018	140400	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10150	-130	5	-1.26	44697430	4389	29.48	10280	10280	10120	13360	7200	10280	10183.97	0.73	0	-1536	10533	10406	10323	10196	10113	10365	10155	63	3080	500	7810	10	1	12600000	1279	15.10	0.82	12	0.03	672.00	12319.00	14470	20231212	-29.85	9860	20240909	2.94	14420	-29.61	20240611	9860	2.94	20240909	14470	-29.85	20231212	9860	2.94	20240909	1.55	N	023900	500	63 억		91755	N	N	0	N	00	N
76	20241018	130348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10130	-150	5	-1.46	39936310	3919	26.32	10280	10280	10120	13360	7200	10280	10190.43	0.73	0	-1410	10533	10406	10323	10196	10113	10365	10155	63	3080	500	7810	10	1	12600000	1276	15.07	0.82	12	0.03	672.00	12319.00	14470	20231212	-29.99	9860	20240909	2.74	14420	-29.75	20240611	9860	2.74	20240909	14470	-29.99	20231212	9860	2.74	20240909	1.55	N	023900	500	63 억		91755	N	N	0	N	00	N
77	20241018	120354	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10120	-160	5	-1.56	34919330	3424	23.00	10280	10280	10120	13360	7200	10280	10198.40	0.73	0	-1318	10533	10406	10323	10196	10113	10365	10155	63	3080	500	7810	10	1	12600000	1275	15.06	0.82	12	0.03	672.00	12319.00	14470	20231212	-30.06	9860	20240909	2.64	14420	-29.82	20240611	9860	2.64	20240909	14470	-30.06	20231212	9860	2.64	20240909	1.55	N	023900	500	63 억		91755	N	N	0	N	00	N
78	20241018	110352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10180	-100	5	-0.97	22585860	2208	14.83	10280	10280	10160	13360	7200	10280	10229.10	0.73	0	-1282	10533	10406	10323	10196	10113	10365	10155	63	3080	500	7810	10	1	12600000	1283	15.15	0.83	12	0.02	672.00	12319.00	14470	20231212	-29.65	9860	20240909	3.25	14420	-29.40	20240611	9860	3.25	20240909	14470	-29.65	20231212	9860	3.25	20240909	1.55	N	023900	500	63 억		91755	N	N	0	N	00	N
79	20241018	100348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10230	-50	5	-0.49	13869730	1354	9.09	10280	10280	10210	13360	7200	10280	10243.52	0.73	0	-786	10533	10406	10323	10196	10113	10365	10155	63	3080	500	7810	10	1	12600000	1289	15.22	0.83	12	0.01	672.00	12319.00	14470	20231212	-29.30	9860	20240909	3.75	14420	-29.06	20240611	9860	3.75	20240909	14470	-29.30	20231212	9860	3.75	20240909	1.55	N	023900	500	63 억		91755	N	N	0	N	00	N
80	20241018	090348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10270	-10	5	-0.10	699030	68	0.46	10280	10280	10270	13360	7200	10280	10279.85	0.73	0	-3	10533	10406	10323	10196	10113	10365	10155	63	3080	500	7810	10	1	12600000	1294	15.28	0.83	12	0.00	672.00	12319.00	14470	20231212	-29.03	9860	20240909	4.16	14420	-28.78	20240611	9860	4.16	20240909	14470	-29.03	20231212	9860	4.16	20240909	1.55	N	023900	500	63 억		91755	N	N	0	N	00	N
81	20241017	160348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10280	-20	5	-0.19	153388390	14879	215.48	10300	10450	10240	13390	7210	10300	10309.06	0.72	0	1034	10486	10392	10306	10212	10126	10440	10260	63	3090	500	7820	10	1	12600000	1295	15.30	0.83	12	0.12	672.00	12319.00	14470	20231212	-28.96	9860	20240909	4.26	14420	-28.71	20240611	9860	4.26	20240909	14470	-28.96	20231212	9860	4.26	20240909	1.57	N	023900	500	63 억		90799	N	N	0	N	00	N
82	20241017	150348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10260	-40	5	-0.39	149786730	14528	210.40	10300	10450	10250	13390	7210	10300	10310.21	0.72	0	1135	10486	10392	10306	10212	10126	10440	10260	63	3090	500	7820	10	1	12600000	1293	15.27	0.83	12	0.12	672.00	12319.00	14470	20231212	-29.09	9860	20240909	4.06	14420	-28.85	20240611	9860	4.06	20240909	14470	-29.09	20231212	9860	4.06	20240909	1.57	N	023900	500	63 억		90799	N	N	0	N	00	N
83	20241017	140349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10250	-50	5	-0.49	121073270	11731	169.89	10300	10450	10250	13390	7210	10300	10320.80	0.72	0	980	10486	10392	10306	10212	10126	10440	10260	63	3090	500	7820	10	1	12600000	1292	15.25	0.83	12	0.09	672.00	12319.00	14470	20231212	-29.16	9860	20240909	3.96	14420	-28.92	20240611	9860	3.96	20240909	14470	-29.16	20231212	9860	3.96	20240909	1.57	N	023900	500	63 억		90799	N	N	0	N	00	N
84	20241017	130348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10270	-30	5	-0.29	91359520	8835	127.95	10300	10450	10260	13390	7210	10300	10340.64	0.72	0	68	10486	10392	10306	10212	10126	10440	10260	63	3090	500	7820	10	1	12600000	1294	15.28	0.83	12	0.07	672.00	12319.00	14470	20231212	-29.03	9860	20240909	4.16	14420	-28.78	20240611	9860	4.16	20240909	14470	-29.03	20231212	9860	4.16	20240909	1.57	N	023900	500	63 억		90799	N	N	0	N	00	N
85	20241017	120349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10310	10	2	0.10	65586300	6329	91.66	10300	10450	10300	13390	7210	10300	10362.82	0.72	0	-748	10486	10392	10306	10212	10126	10440	10260	63	3090	500	7820	10	1	12600000	1299	15.34	0.84	12	0.05	672.00	12319.00	14470	20231212	-28.75	9860	20240909	4.56	14420	-28.50	20240611	9860	4.56	20240909	14470	-28.75	20231212	9860	4.56	20240909	1.57	N	023900	500	63 억		90799	N	N	0	N	00	N
86	20241017	110349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10320	20	2	0.19	53199270	5129	74.28	10300	10450	10300	13390	7210	10300	10372.25	0.72	0	-750	10486	10392	10306	10212	10126	10440	10260	63	3090	500	7820	10	1	12600000	1300	15.36	0.84	12	0.04	672.00	12319.00	14470	20231212	-28.68	9860	20240909	4.67	14420	-28.43	20240611	9860	4.67	20240909	14470	-28.68	20231212	9860	4.67	20240909	1.57	N	023900	500	63 억		90799	N	N	0	N	00	N
87	20241017	100350	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10390	90	2	0.87	44522430	4290	62.13	10300	10450	10300	13390	7210	10300	10378.19	0.72	0	-743	10486	10392	10306	10212	10126	10440	10260	63	3090	500	7820	10	1	12600000	1309	15.46	0.84	12	0.03	672.00	12319.00	14470	20231212	-28.20	9860	20240909	5.38	14420	-27.95	20240611	9860	5.38	20240909	14470	-28.20	20231212	9860	5.38	20240909	1.57	N	023900	500	63 억		90799	N	N	0	N	00	N
88	20241017	090346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10330	30	2	0.29	3564150	346	5.01	10300	10400	10300	13390	7210	10300	10301.01	0.72	0	-5	10486	10392	10306	10212	10126	10440	10260	63	3090	500	7820	10	1	12600000	1302	15.37	0.84	12	0.00	672.00	12319.00	14470	20231212	-28.61	9860	20240909	4.77	14420	-28.36	20240611	9860	4.77	20240909	14470	-28.61	20231212	9860	4.77	20240909	1.57	N	023900	500	63 억		90799	N	N	0	N	00	N
89	20241016	160346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10300	-40	5	-0.39	71229920	6904	105.26	10240	10400	10220	13440	7240	10340	10317.21	0.72	0	-53	10540	10440	10340	10240	10140	10440	10240	63	3100	500	7850	10	1	12600000	1298	15.33	0.84	12	0.05	672.00	12319.00	14470	20231212	-28.82	9860	20240909	4.46	14420	-28.57	20240611	9860	4.46	20240909	14470	-28.82	20231212	9860	4.46	20240909	1.56	N	023900	500	63 억		90853	N	N	0	N	00	N
90	20241016	150348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10310	-30	5	-0.29	61288460	5939	90.55	10240	10400	10220	13440	7240	10340	10319.66	0.72	0	117	10540	10440	10340	10240	10140	10440	10240	63	3100	500	7850	10	1	12600000	1299	15.34	0.84	12	0.05	672.00	12319.00	14470	20231212	-28.75	9860	20240909	4.56	14420	-28.50	20240611	9860	4.56	20240909	14470	-28.75	20231212	9860	4.56	20240909	1.56	N	023900	500	63 억		90853	N	N	0	N	00	N
91	20241016	140347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10360	20	2	0.19	52801090	5117	78.01	10240	10400	10220	13440	7240	10340	10318.76	0.72	0	118	10540	10440	10340	10240	10140	10440	10240	63	3100	500	7850	10	1	12600000	1305	15.42	0.84	12	0.04	672.00	12319.00	14470	20231212	-28.40	9860	20240909	5.07	14420	-28.16	20240611	9860	5.07	20240909	14470	-28.40	20231212	9860	5.07	20240909	1.56	N	023900	500	63 억		90853	N	N	0	N	00	N
92	20241016	130347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10350	10	2	0.10	49988280	4845	73.87	10240	10400	10220	13440	7240	10340	10317.50	0.72	0	120	10540	10440	10340	10240	10140	10440	10240	63	3100	500	7850	10	1	12600000	1304	15.40	0.84	12	0.04	672.00	12319.00	14470	20231212	-28.47	9860	20240909	4.97	14420	-28.22	20240611	9860	4.97	20240909	14470	-28.47	20231212	9860	4.97	20240909	1.56	N	023900	500	63 억		90853	N	N	0	N	00	N
93	20241016	120346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10360	20	2	0.19	42022900	4076	62.14	10240	10400	10220	13440	7240	10340	10309.84	0.72	0	120	10540	10440	10340	10240	10140	10440	10240	63	3100	500	7850	10	1	12600000	1305	15.42	0.84	12	0.03	672.00	12319.00	14470	20231212	-28.40	9860	20240909	5.07	14420	-28.16	20240611	9860	5.07	20240909	14470	-28.40	20231212	9860	5.07	20240909	1.56	N	023900	500	63 억		90853	N	N	0	N	00	N
94	20241016	110346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10370	30	2	0.29	33097060	3216	49.03	10240	10400	10220	13440	7240	10340	10291.37	0.72	0	148	10540	10440	10340	10240	10140	10440	10240	63	3100	500	7850	10	1	12600000	1307	15.43	0.84	12	0.03	672.00	12319.00	14470	20231212	-28.33	9860	20240909	5.17	14420	-28.09	20240611	9860	5.17	20240909	14470	-28.33	20231212	9860	5.17	20240909	1.56	N	023900	500	63 억		90853	N	N	0	N	00	N
95	20241016	100346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10310	-30	5	-0.29	22391770	2184	33.30	10240	10320	10220	13440	7240	10340	10252.64	0.72	0	167	10540	10440	10340	10240	10140	10440	10240	63	3100	500	7850	10	1	12600000	1299	15.34	0.84	12	0.02	672.00	12319.00	14470	20231212	-28.75	9860	20240909	4.56	14420	-28.50	20240611	9860	4.56	20240909	14470	-28.75	20231212	9860	4.56	20240909	1.56	N	023900	500	63 억		90853	N	N	0	N	00	N
96	20241016	090347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10240	-100	5	-0.97	901120	88	1.34	10240	10240	10240	13440	7240	10340	10240.00	0.72	0	59	10540	10440	10340	10240	10140	10440	10240	63	3100	500	7850	10	1	12600000	1290	15.24	0.83	12	0.00	672.00	12319.00	14470	20231212	-29.23	9860	20240909	3.85	14420	-28.99	20240611	9860	3.85	20240909	14470	-29.23	20231212	9860	3.85	20240909	1.56	N	023900	500	63 억		90853	N	N	0	N	00	N
97	20241015	160344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10340	50	2	0.49	67618660	6556	109.12	10340	10440	10240	13370	7210	10290	10313.98	0.72	0	253	10403	10346	10253	10196	10103	10300	10150	63	3080	500	7820	10	1	12600000	1303	15.39	0.84	12	0.05	672.00	12319.00	14470	20231212	-28.54	9860	20240909	4.87	14420	-28.29	20240611	9860	4.87	20240909	14470	-28.54	20231212	9860	4.87	20240909	1.52	N	023900	500	63 억		90600	N	N	0	N	00	N
98	20241015	150347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10330	40	2	0.39	53882560	5223	86.93	10340	10440	10240	13370	7210	10290	10316.40	0.72	0	-381	10403	10346	10253	10196	10103	10300	10150	63	3080	500	7820	10	1	12600000	1302	15.37	0.84	12	0.04	672.00	12319.00	14470	20231212	-28.61	9860	20240909	4.77	14420	-28.36	20240611	9860	4.77	20240909	14470	-28.61	20231212	9860	4.77	20240909	1.52	N	023900	500	63 억		90600	N	N	0	N	00	N
99	20241015	140347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10280	-10	5	-0.10	12085220	1175	19.56	10340	10340	10240	13370	7210	10290	10285.29	0.72	0	-26	10403	10346	10253	10196	10103	10300	10150	63	3080	500	7820	10	1	12600000	1295	15.30	0.83	12	0.01	672.00	12319.00	14470	20231212	-28.96	9860	20240909	4.26	14420	-28.71	20240611	9860	4.26	20240909	14470	-28.96	20231212	9860	4.26	20240909	1.52	N	023900	500	63 억		90600	N	N	0	N	00	N
100	20241015	130347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10280	-10	5	-0.10	7372020	717	11.93	10340	10340	10240	13370	7210	10290	10281.76	0.72	0	-26	10403	10346	10253	10196	10103	10300	10150	63	3080	500	7820	10	1	12600000	1295	15.30	0.83	12	0.01	672.00	12319.00	14470	20231212	-28.96	9860	20240909	4.26	14420	-28.71	20240611	9860	4.26	20240909	14470	-28.96	20231212	9860	4.26	20240909	1.52	N	023900	500	63 억		90600	N	N	0	N	00	N
101	20241015	120345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10290	0	3	0.00	5346150	520	8.66	10340	10340	10240	13370	7210	10290	10281.06	0.72	0	-26	10403	10346	10253	10196	10103	10300	10150	63	3080	500	7820	10	1	12600000	1297	15.31	0.84	12	0.00	672.00	12319.00	14470	20231212	-28.89	9860	20240909	4.36	14420	-28.64	20240611	9860	4.36	20240909	14470	-28.89	20231212	9860	4.36	20240909	1.52	N	023900	500	63 억		90600	N	N	0	N	00	N
102	20241015	110347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10270	-20	5	-0.19	3101900	302	5.03	10340	10340	10240	13370	7210	10290	10271.19	0.72	0	-7	10403	10346	10253	10196	10103	10300	10150	63	3080	500	7820	10	1	12600000	1294	15.28	0.83	12	0.00	672.00	12319.00	14470	20231212	-29.03	9860	20240909	4.16	14420	-28.78	20240611	9860	4.16	20240909	14470	-29.03	20231212	9860	4.16	20240909	1.52	N	023900	500	63 억		90600	N	N	0	N	00	N
103	20241015	100347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10250	-40	5	-0.39	1737470	169	2.81	10340	10340	10240	13370	7210	10290	10280.89	0.72	0	-7	10403	10346	10253	10196	10103	10300	10150	63	3080	500	7820	10	1	12600000	1292	15.25	0.83	12	0.00	672.00	12319.00	14470	20231212	-29.16	9860	20240909	3.96	14420	-28.92	20240611	9860	3.96	20240909	14470	-29.16	20231212	9860	3.96	20240909	1.52	N	023900	500	63 억		90600	N	N	0	N	00	N
104	20241015	090346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10340	50	2	0.49	82720	8	0.13	10340	10340	10340	13370	7210	10290	10340.00	0.72	0	0	10403	10346	10253	10196	10103	10300	10150	63	3080	500	7820	10	1	12600000	1303	15.39	0.84	12	0.00	672.00	12319.00	14470	20231212	-28.54	9860	20240909	4.87	14420	-28.29	20240611	9860	4.87	20240909	14470	-28.54	20231212	9860	4.87	20240909	1.52	N	023900	500	63 억		90600	N	N	0	N	00	N
105	20241014	160338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10290	0	3	0.00	59279780	5798	42.44	10310	10310	10160	13370	7210	10290	10224.14	0.73	0	-856	10503	10396	10253	10146	10003	10450	10200	63	3080	500	7820	10	1	12600000	1297	15.31	0.84	12	0.05	672.00	12319.00	14470	20231212	-28.89	9860	20240909	4.36	14420	-28.64	20240611	9860	4.36	20240909	14470	-28.89	20231212	9860	4.36	20240909	1.53	N	023900	500	63 억		91457	N	N	0	N	00	N
106	20241014	150341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10260	-30	5	-0.29	54314310	5315	38.90	10310	10310	10160	13370	7210	10290	10219.06	0.73	0	-856	10503	10396	10253	10146	10003	10450	10200	63	3080	500	7820	10	1	12600000	1293	15.27	0.83	12	0.04	672.00	12319.00	14470	20231212	-29.09	9860	20240909	4.06	14420	-28.85	20240611	9860	4.06	20240909	14470	-29.09	20231212	9860	4.06	20240909	1.53	N	023900	500	63 억		91457	N	N	0	N	00	N
107	20241014	140342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10210	-80	5	-0.78	44134900	4320	31.62	10310	10310	10160	13370	7210	10290	10216.41	0.73	0	-846	10503	10396	10253	10146	10003	10450	10200	63	3080	500	7820	10	1	12600000	1286	15.19	0.83	12	0.03	672.00	12319.00	14470	20231212	-29.44	9860	20240909	3.55	14420	-29.20	20240611	9860	3.55	20240909	14470	-29.44	20231212	9860	3.55	20240909	1.53	N	023900	500	63 억		91457	N	N	0	N	00	N
108	20241014	130342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10210	-80	5	-0.78	31711890	3103	22.71	10310	10310	10160	13370	7210	10290	10219.75	0.73	0	-794	10503	10396	10253	10146	10003	10450	10200	63	3080	500	7820	10	1	12600000	1286	15.19	0.83	12	0.02	672.00	12319.00	14470	20231212	-29.44	9860	20240909	3.55	14420	-29.20	20240611	9860	3.55	20240909	14470	-29.44	20231212	9860	3.55	20240909	1.53	N	023900	500	63 억		91457	N	N	0	N	00	N
109	20241014	120335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10180	-110	5	-1.07	31640310	3096	22.66	10310	10310	10160	13370	7210	10290	10219.74	0.73	0	-794	10503	10396	10253	10146	10003	10450	10200	63	3080	500	7820	10	1	12600000	1283	15.15	0.83	12	0.02	672.00	12319.00	14470	20231212	-29.65	9860	20240909	3.25	14420	-29.40	20240611	9860	3.25	20240909	14470	-29.65	20231212	9860	3.25	20240909	1.53	N	023900	500	63 억		91457	N	N	0	N	00	N
110	20241014	110339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10210	-80	5	-0.78	30135360	2948	21.58	10310	10310	10160	13370	7210	10290	10222.31	0.73	0	-783	10503	10396	10253	10146	10003	10450	10200	63	3080	500	7820	10	1	12600000	1286	15.19	0.83	12	0.02	672.00	12319.00	14470	20231212	-29.44	9860	20240909	3.55	14420	-29.20	20240611	9860	3.55	20240909	14470	-29.44	20231212	9860	3.55	20240909	1.53	N	023900	500	63 억		91457	N	N	0	N	00	N
111	20241014	100339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10220	-70	5	-0.68	9870760	965	7.06	10310	10310	10200	13370	7210	10290	10228.77	0.73	0	-121	10503	10396	10253	10146	10003	10450	10200	63	3080	500	7820	10	1	12600000	1288	15.21	0.83	12	0.01	672.00	12319.00	14470	20231212	-29.37	9860	20240909	3.65	14420	-29.13	20240611	9860	3.65	20240909	14470	-29.37	20231212	9860	3.65	20240909	1.53	N	023900	500	63 억		91457	N	N	0	N	00	N
112	20241014	090342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10280	-10	5	-0.10	504970	49	0.36	10310	10310	10280	13370	7210	10290	10305.51	0.73	0	-7	10503	10396	10253	10146	10003	10450	10200	63	3080	500	7820	10	1	12600000	1295	15.30	0.83	12	0.00	672.00	12319.00	14470	20231212	-28.96	9860	20240909	4.26	14420	-28.71	20240611	9860	4.26	20240909	14470	-28.96	20231212	9860	4.26	20240909	1.53	N	023900	500	63 억		91457	N	N	0	N	00	N
113	20241011	160333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10290	100	2	0.98	138945060	13642	275.10	10110	10360	10110	13240	7140	10190	10185.06	0.73	0	-689	10470	10330	10260	10120	10050	10295	10085	63	3050	500	7740	10	1	12600000	1297	15.31	0.84	12	0.11	672.00	12319.00	14470	20231212	-28.89	9860	20240909	4.36	14420	-28.64	20240611	9860	4.36	20240909	14470	-28.89	20231212	9860	4.36	20240909	1.52	N	023900	500	63 억		92122	N	N	0	N	00	N
114	20241011	150338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10170	-20	5	-0.20	135398780	13296	268.12	10110	10360	10110	13240	7140	10190	10183.42	0.73	0	-596	10470	10330	10260	10120	10050	10295	10085	63	3050	500	7740	10	1	12600000	1281	15.13	0.83	12	0.11	672.00	12319.00	14470	20231212	-29.72	9860	20240909	3.14	14420	-29.47	20240611	9860	3.14	20240909	14470	-29.72	20231212	9860	3.14	20240909	1.52	N	023900	500	63 억		92122	N	N	0	N	00	N
115	20241011	140339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10200	10	2	0.10	112575420	11054	222.91	10110	10360	10110	13240	7140	10190	10184.13	0.73	0	-463	10470	10330	10260	10120	10050	10295	10085	63	3050	500	7740	10	1	12600000	1285	15.18	0.83	12	0.09	672.00	12319.00	14470	20231212	-29.51	9860	20240909	3.45	14420	-29.26	20240611	9860	3.45	20240909	14470	-29.51	20231212	9860	3.45	20240909	1.52	N	023900	500	63 억		92122	N	N	0	N	00	N
116	20241011	130340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10180	-10	5	-0.10	107138840	10521	212.16	10110	10360	10110	13240	7140	10190	10183.33	0.73	0	-374	10470	10330	10260	10120	10050	10295	10085	63	3050	500	7740	10	1	12600000	1283	15.15	0.83	12	0.08	672.00	12319.00	14470	20231212	-29.65	9860	20240909	3.25	14420	-29.40	20240611	9860	3.25	20240909	14470	-29.65	20231212	9860	3.25	20240909	1.52	N	023900	500	63 억		92122	N	N	0	N	00	N
117	20241011	120339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10170	-20	5	-0.20	103110070	10125	204.17	10110	10360	10110	13240	7140	10190	10183.71	0.73	0	-374	10470	10330	10260	10120	10050	10295	10085	63	3050	500	7740	10	1	12600000	1281	15.13	0.83	12	0.08	672.00	12319.00	14470	20231212	-29.72	9860	20240909	3.14	14420	-29.47	20240611	9860	3.14	20240909	14470	-29.72	20231212	9860	3.14	20240909	1.52	N	023900	500	63 억		92122	N	N	0	N	00	N
118	20241011	110338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10190	0	3	0.00	78672410	7721	155.70	10110	10360	10110	13240	7140	10190	10189.41	0.73	0	-188	10470	10330	10260	10120	10050	10295	10085	63	3050	500	7740	10	1	12600000	1284	15.16	0.83	12	0.06	672.00	12319.00	14470	20231212	-29.58	9860	20240909	3.35	14420	-29.33	20240611	9860	3.35	20240909	14470	-29.58	20231212	9860	3.35	20240909	1.52	N	023900	500	63 억		92122	N	N	0	N	00	N
119	20241011	100344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10220	30	2	0.29	28232810	2767	55.80	10110	10360	10110	13240	7140	10190	10203.40	0.73	0	68	10470	10330	10260	10120	10050	10295	10085	63	3050	500	7740	10	1	12600000	1288	15.21	0.83	12	0.02	672.00	12319.00	14470	20231212	-29.37	9860	20240909	3.65	14420	-29.13	20240611	9860	3.65	20240909	14470	-29.37	20231212	9860	3.65	20240909	1.52	N	023900	500	63 억		92122	N	N	0	N	00	N
120	20241011	090339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10110	-80	5	-0.79	4084440	404	8.15	10110	10110	10110	13240	7140	10190	10110.00	0.73	0	-38	10470	10330	10260	10120	10050	10295	10085	63	3050	500	7740	10	1	12600000	1274	15.04	0.82	12	0.00	672.00	12319.00	14470	20231212	-30.13	9860	20240909	2.54	14420	-29.89	20240611	9860	2.54	20240909	14470	-30.13	20231212	9860	2.54	20240909	1.52	N	023900	500	63 억		92122	N	N	0	N	00	N
121	20241010	160345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10190	-120	5	-1.16	50827150	4959	38.15	10220	10400	10190	13400	7220	10310	10249.49	0.73	0	-130	10696	10502	10346	10152	9996	10600	10250	63	3090	500	7830	10	1	12600000	1284	15.16	0.83	12	0.04	672.00	12319.00	14470	20231212	-29.58	9860	20240909	3.35	14420	-29.33	20240611	9860	3.35	20240909	14470	-29.58	20231212	9860	3.35	20240909	1.52	N	023900	500	63 억		92252	N	N	0	N	00	N
122	20241010	150351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10250	-60	5	-0.58	42411690	4134	31.80	10220	10400	10200	13400	7220	10310	10259.24	0.73	0	-10	10696	10502	10346	10152	9996	10600	10250	63	3090	500	7830	10	1	12600000	1292	15.25	0.83	12	0.03	672.00	12319.00	14470	20231212	-29.16	9860	20240909	3.96	14420	-28.92	20240611	9860	3.96	20240909	14470	-29.16	20231212	9860	3.96	20240909	1.52	N	023900	500	63 억		92252	N	N	0	N	00	N
123	20241010	140348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10270	-40	5	-0.39	33795320	3291	25.32	10220	10400	10200	13400	7220	10310	10269.01	0.73	0	-1	10696	10502	10346	10152	9996	10600	10250	63	3090	500	7830	10	1	12600000	1294	15.28	0.83	12	0.03	672.00	12319.00	14470	20231212	-29.03	9860	20240909	4.16	14420	-28.78	20240611	9860	4.16	20240909	14470	-29.03	20231212	9860	4.16	20240909	1.52	N	023900	500	63 억		92252	N	N	0	N	00	N
124	20241010	130347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10260	-50	5	-0.48	24122670	2347	18.05	10220	10400	10200	13400	7220	10310	10278.09	0.73	0	88	10696	10502	10346	10152	9996	10600	10250	63	3090	500	7830	10	1	12600000	1293	15.27	0.83	12	0.02	672.00	12319.00	14470	20231212	-29.09	9860	20240909	4.06	14420	-28.85	20240611	9860	4.06	20240909	14470	-29.09	20231212	9860	4.06	20240909	1.52	N	023900	500	63 억		92252	N	N	0	N	00	N
125	20241010	120347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10280	-30	5	-0.29	23393350	2276	17.51	10220	10400	10200	13400	7220	10310	10278.27	0.73	0	121	10696	10502	10346	10152	9996	10600	10250	63	3090	500	7830	10	1	12600000	1295	15.30	0.83	12	0.02	672.00	12319.00	14470	20231212	-28.96	9860	20240909	4.26	14420	-28.71	20240611	9860	4.26	20240909	14470	-28.96	20231212	9860	4.26	20240909	1.52	N	023900	500	63 억		92252	N	N	0	N	00	N
126	20241010	110346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10280	-30	5	-0.29	15206490	1481	11.39	10220	10400	10200	13400	7220	10310	10267.72	0.73	0	132	10696	10502	10346	10152	9996	10600	10250	63	3090	500	7830	10	1	12600000	1295	15.30	0.83	12	0.01	672.00	12319.00	14470	20231212	-28.96	9860	20240909	4.26	14420	-28.71	20240611	9860	4.26	20240909	14470	-28.96	20231212	9860	4.26	20240909	1.52	N	023900	500	63 억		92252	N	N	0	N	00	N
127	20241010	100347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10270	-40	5	-0.39	9693310	947	7.28	10220	10400	10200	13400	7220	10310	10235.81	0.73	0	197	10696	10502	10346	10152	9996	10600	10250	63	3090	500	7830	10	1	12600000	1294	15.28	0.83	12	0.01	672.00	12319.00	14470	20231212	-29.03	9860	20240909	4.16	14420	-28.78	20240611	9860	4.16	20240909	14470	-29.03	20231212	9860	4.16	20240909	1.52	N	023900	500	63 억		92252	N	N	0	N	00	N
128	20241010	090346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10400	90	2	0.87	2200720	215	1.65	10220	10400	10220	13400	7220	10310	10235.91	0.73	0	-9	10696	10502	10346	10152	9996	10600	10250	63	3090	500	7830	10	1	12600000	1310	15.48	0.84	12	0.00	672.00	12319.00	14470	20231212	-28.13	9860	20240909	5.48	14420	-27.88	20240611	9860	5.48	20240909	14470	-28.13	20231212	9860	5.48	20240909	1.52	N	023900	500	63 억		92252	N	N	0	N	00	N
129	20241008	160345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10310	-30	5	-0.29	134095560	12997	218.47	10230	10540	10190	13440	7240	10340	10317.43	0.76	0	-2909	10513	10426	10283	10196	10053	10355	10125	63	3100	500	7850	10	1	12600000	1299	15.34	0.84	12	0.10	672.00	12319.00	14470	20231212	-28.75	9860	20240909	4.56	14420	-28.50	20240611	9860	4.56	20240909	14470	-28.75	20231212	9860	4.56	20240909	1.52	N	023900	500	63 억		95162	N	N	0	N	00	N
130	20241008	150347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10210	-130	5	-1.26	113347360	10973	184.45	10230	10540	10190	13440	7240	10340	10329.66	0.76	0	-2949	10513	10426	10283	10196	10053	10355	10125	63	3100	500	7850	10	1	12600000	1286	15.19	0.83	12	0.09	672.00	12319.00	14470	20231212	-29.44	9860	20240909	3.55	14420	-29.20	20240611	9860	3.55	20240909	14470	-29.44	20231212	9860	3.55	20240909	1.52	N	023900	500	63 억		95162	N	N	0	N	00	N
131	20241008	140347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10240	-100	5	-0.97	101105850	9776	164.33	10230	10540	10190	13440	7240	10340	10342.25	0.76	0	-2495	10513	10426	10283	10196	10053	10355	10125	63	3100	500	7850	10	1	12600000	1290	15.24	0.83	12	0.08	672.00	12319.00	14470	20231212	-29.23	9860	20240909	3.85	14420	-28.99	20240611	9860	3.85	20240909	14470	-29.23	20231212	9860	3.85	20240909	1.52	N	023900	500	63 억		95162	N	N	0	N	00	N
132	20241008	130346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10250	-90	5	-0.87	97426900	9417	158.30	10230	10540	10190	13440	7240	10340	10345.85	0.76	0	-2509	10513	10426	10283	10196	10053	10355	10125	63	3100	500	7850	10	1	12600000	1292	15.25	0.83	12	0.07	672.00	12319.00	14470	20231212	-29.16	9860	20240909	3.96	14420	-28.92	20240611	9860	3.96	20240909	14470	-29.16	20231212	9860	3.96	20240909	1.52	N	023900	500	63 억		95162	N	N	0	N	00	N
133	20241008	120345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10270	-70	5	-0.68	81333870	7851	131.97	10230	10540	10190	13440	7240	10340	10359.68	0.76	0	-2169	10513	10426	10283	10196	10053	10355	10125	63	3100	500	7850	10	1	12600000	1294	15.28	0.83	12	0.06	672.00	12319.00	14470	20231212	-29.03	9860	20240909	4.16	14420	-28.78	20240611	9860	4.16	20240909	14470	-29.03	20231212	9860	4.16	20240909	1.52	N	023900	500	63 억		95162	N	N	0	N	00	N
134	20241008	110345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10290	-50	5	-0.48	79503630	7673	128.98	10230	10540	10190	13440	7240	10340	10361.48	0.76	0	-2170	10513	10426	10283	10196	10053	10355	10125	63	3100	500	7850	10	1	12600000	1297	15.31	0.84	12	0.06	672.00	12319.00	14470	20231212	-28.89	9860	20240909	4.36	14420	-28.64	20240611	9860	4.36	20240909	14470	-28.89	20231212	9860	4.36	20240909	1.52	N	023900	500	63 억		95162	N	N	0	N	00	N
135	20241008	100346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10380	40	2	0.39	65352090	6303	105.95	10230	10540	10190	13440	7240	10340	10368.41	0.76	0	-1541	10513	10426	10283	10196	10053	10355	10125	63	3100	500	7850	10	1	12600000	1308	15.45	0.84	12	0.05	672.00	12319.00	14470	20231212	-28.27	9860	20240909	5.27	14420	-28.02	20240611	9860	5.27	20240909	14470	-28.27	20231212	9860	5.27	20240909	1.52	N	023900	500	63 억		95162	N	N	0	N	00	N
136	20241008	090345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10350	10	2	0.10	793110	77	1.29	10230	10370	10210	13440	7240	10340	10300.13	0.76	0	-6	10513	10426	10283	10196	10053	10355	10125	63	3100	500	7850	10	1	12600000	1304	15.40	0.84	12	0.00	672.00	12319.00	14470	20231212	-28.47	9860	20240909	4.97	14420	-28.22	20240611	9860	4.97	20240909	14470	-28.47	20231212	9860	4.97	20240909	1.52	N	023900	500	63 억		95162	N	N	0	N	00	N
137	20241007	160344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10340	110	2	1.08	60942730	5915	176.30	10370	10370	10140	13290	7170	10230	10302.99	0.76	0	-738	10463	10346	10223	10106	9983	10285	10045	63	3060	500	7770	10	1	12600000	1303	15.39	0.84	12	0.05	672.00	12319.00	14470	20231212	-28.54	9860	20240909	4.87	14420	-28.29	20240611	9860	4.87	20240909	14470	-28.54	20231212	9860	4.87	20240909	1.51	N	023900	500	63 억		95750	N	N	0	N	00	N
138	20241007	150340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10320	90	2	0.88	56766810	5511	164.26	10370	10370	10140	13290	7170	10230	10300.64	0.76	0	-648	10463	10346	10223	10106	9983	10285	10045	63	3060	500	7770	10	1	12600000	1300	15.36	0.84	12	0.04	672.00	12319.00	14470	20231212	-28.68	9860	20240909	4.67	14420	-28.43	20240611	9860	4.67	20240909	14470	-28.68	20231212	9860	4.67	20240909	1.51	N	023900	500	63 억		95750	N	N	0	N	00	N
139	20241007	140355	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10260	30	2	0.29	25431890	2485	74.07	10370	10370	10140	13290	7170	10230	10234.16	0.76	0	40	10463	10346	10223	10106	9983	10285	10045	63	3060	500	7770	10	1	12600000	1293	15.27	0.83	12	0.02	672.00	12319.00	14470	20231212	-29.09	9860	20240909	4.06	14420	-28.85	20240611	9860	4.06	20240909	14470	-29.09	20231212	9860	4.06	20240909	1.51	N	023900	500	63 억		95750	N	N	0	N	00	N
140	20241007	130338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10260	30	2	0.29	19095370	1868	55.68	10370	10370	10140	13290	7170	10230	10222.36	0.76	0	40	10463	10346	10223	10106	9983	10285	10045	63	3060	500	7770	10	1	12600000	1293	15.27	0.83	12	0.01	672.00	12319.00	14470	20231212	-29.09	9860	20240909	4.06	14420	-28.85	20240611	9860	4.06	20240909	14470	-29.09	20231212	9860	4.06	20240909	1.51	N	023900	500	63 억		95750	N	N	0	N	00	N
141	20241007	120404	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10240	10	2	0.10	18325890	1793	53.44	10370	10370	10140	13290	7170	10230	10220.80	0.76	0	34	10463	10346	10223	10106	9983	10285	10045	63	3060	500	7770	10	1	12600000	1290	15.24	0.83	12	0.01	672.00	12319.00	14470	20231212	-29.23	9860	20240909	3.85	14420	-28.99	20240611	9860	3.85	20240909	14470	-29.23	20231212	9860	3.85	20240909	1.51	N	023900	500	63 억		95750	N	N	0	N	00	N
142	20241007	110336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10230	0	3	0.00	16041760	1570	46.80	10370	10370	10140	13290	7170	10230	10217.68	0.76	0	32	10463	10346	10223	10106	9983	10285	10045	63	3060	500	7770	10	1	12600000	1289	15.22	0.83	12	0.01	672.00	12319.00	14470	20231212	-29.30	9860	20240909	3.75	14420	-29.06	20240611	9860	3.75	20240909	14470	-29.30	20231212	9860	3.75	20240909	1.51	N	023900	500	63 억		95750	N	N	0	N	00	N
143	20241007	100334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10230	0	3	0.00	6987530	685	20.42	10370	10370	10140	13290	7170	10230	10200.77	0.76	0	32	10463	10346	10223	10106	9983	10285	10045	63	3060	500	7770	10	1	12600000	1289	15.22	0.83	12	0.01	672.00	12319.00	14470	20231212	-29.30	9860	20240909	3.75	14420	-29.06	20240611	9860	3.75	20240909	14470	-29.30	20231212	9860	3.75	20240909	1.51	N	023900	500	63 억		95750	N	N	0	N	00	N
144	20241007	090315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10230	0	3	0.00	707690	69	2.06	10370	10370	10230	13290	7170	10230	10256.38	0.76	0	-33	10463	10346	10223	10106	9983	10285	10045	63	3060	500	7770	10	1	12600000	1289	15.22	0.83	12	0.00	672.00	12319.00	14470	20231212	-29.30	9860	20240909	3.75	14420	-29.06	20240611	9860	3.75	20240909	14470	-29.30	20231212	9860	3.75	20240909	1.51	N	023900	500	63 억		95750	N	N	0	N	00	N
145	20241004	160325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10230	80	2	0.79	34087230	3351	18.16	10340	10340	10100	13190	7110	10150	10172.26	0.76	0	-184	10536	10342	10206	10012	9876	10275	9945	63	3040	500	7710	10	1	12600000	1289	15.22	0.83	12	0.03	672.00	12319.00	14470	20231212	-29.30	9860	20240909	3.75	14420	-29.06	20240611	9860	3.75	20240909	14470	-29.30	20231212	9860	3.75	20240909	1.50	N	023900	500	63 억		95935	N	N	0	N	00	N
146	20241004	150326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10230	80	2	0.79	29954210	2947	15.97	10340	10340	10100	13190	7110	10150	10164.31	0.76	0	-157	10536	10342	10206	10012	9876	10275	9945	63	3040	500	7710	10	1	12600000	1289	15.22	0.83	12	0.02	672.00	12319.00	14470	20231212	-29.30	9860	20240909	3.75	14420	-29.06	20240611	9860	3.75	20240909	14470	-29.30	20231212	9860	3.75	20240909	1.50	N	023900	500	63 억		95935	N	N	0	N	00	N
147	20241004	140327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10220	70	2	0.69	27560900	2713	14.70	10340	10340	10100	13190	7110	10150	10158.83	0.76	0	-128	10536	10342	10206	10012	9876	10275	9945	63	3040	500	7710	10	1	12600000	1288	15.21	0.83	12	0.02	672.00	12319.00	14470	20231212	-29.37	9860	20240909	3.65	14420	-29.13	20240611	9860	3.65	20240909	14470	-29.37	20231212	9860	3.65	20240909	1.50	N	023900	500	63 억		95935	N	N	0	N	00	N
148	20241004	130327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10200	50	2	0.49	26396510	2599	14.08	10340	10340	10100	13190	7110	10150	10156.41	0.76	0	-88	10536	10342	10206	10012	9876	10275	9945	63	3040	500	7710	10	1	12600000	1285	15.18	0.83	12	0.02	672.00	12319.00	14470	20231212	-29.51	9860	20240909	3.45	14420	-29.26	20240611	9860	3.45	20240909	14470	-29.51	20231212	9860	3.45	20240909	1.50	N	023900	500	63 억		95935	N	N	0	N	00	N
149	20241004	120325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10200	50	2	0.49	23379230	2303	12.48	10340	10340	10100	13190	7110	10150	10151.64	0.76	0	-81	10536	10342	10206	10012	9876	10275	9945	63	3040	500	7710	10	1	12600000	1285	15.18	0.83	12	0.02	672.00	12319.00	14470	20231212	-29.51	9860	20240909	3.45	14420	-29.26	20240611	9860	3.45	20240909	14470	-29.51	20231212	9860	3.45	20240909	1.50	N	023900	500	63 억		95935	N	N	0	N	00	N
150	20241004	110326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10180	30	2	0.30	21870840	2155	11.68	10340	10340	10100	13190	7110	10150	10148.88	0.76	0	-80	10536	10342	10206	10012	9876	10275	9945	63	3040	500	7710	10	1	12600000	1283	15.15	0.83	12	0.02	672.00	12319.00	14470	20231212	-29.65	9860	20240909	3.25	14420	-29.40	20240611	9860	3.25	20240909	14470	-29.65	20231212	9860	3.25	20240909	1.50	N	023900	500	63 억		95935	N	N	0	N	00	N
151	20241004	100325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10210	60	2	0.59	14708870	1451	7.86	10340	10340	10100	13190	7110	10150	10137.06	0.76	0	-77	10536	10342	10206	10012	9876	10275	9945	63	3040	500	7710	10	1	12600000	1286	15.19	0.83	12	0.01	672.00	12319.00	14470	20231212	-29.44	9860	20240909	3.55	14420	-29.20	20240611	9860	3.55	20240909	14470	-29.44	20231212	9860	3.55	20240909	1.50	N	023900	500	63 억		95935	N	N	0	N	00	N
152	20241004	090322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10320	170	2	1.67	20660	2	0.01	10340	10340	10320	13190	7110	10150	10330.00	0.76	0	0	10536	10342	10206	10012	9876	10275	9945	63	3040	500	7710	10	1	12600000	1300	15.36	0.84	12	0.00	672.00	12319.00	14470	20231212	-28.68	9860	20240909	4.67	14420	-28.43	20240611	9860	4.67	20240909	14470	-28.68	20231212	9860	4.67	20240909	1.50	N	023900	500	63 억		95935	N	N	0	N	00	N
153	20241002	160323	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10150	-220	5	-2.12	187651290	18455	199.88	10350	10400	10070	13480	7260	10370	10168.07	0.76	0	706	10650	10510	10430	10290	10210	10470	10250	63	3110	500	7880	10	1	12600000	1279	15.10	0.82	12	0.15	672.00	12319.00	14470	20231212	-29.85	9860	20240909	2.94	14420	-29.61	20240611	9860	2.94	20240909	14470	-29.85	20231212	9860	2.94	20240909	1.52	N	023900	500	63 억		95230	N	N	0	N	00	N
154	20241002	150328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10120	-250	5	-2.41	182437760	17941	194.31	10350	10400	10070	13480	7260	10370	10168.76	0.76	0	729	10650	10510	10430	10290	10210	10470	10250	63	3110	500	7880	10	1	12600000	1275	15.06	0.82	12	0.14	672.00	12319.00	14470	20231212	-30.06	9860	20240909	2.64	14420	-29.82	20240611	9860	2.64	20240909	14470	-30.06	20231212	9860	2.64	20240909	1.52	N	023900	500	63 억		95230	N	N	0	N	00	N
155	20241002	140326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10190	-180	5	-1.74	174059900	17116	185.38	10350	10400	10070	13480	7260	10370	10169.43	0.76	0	797	10650	10510	10430	10290	10210	10470	10250	63	3110	500	7880	10	1	12600000	1284	15.16	0.83	12	0.14	672.00	12319.00	14470	20231212	-29.58	9860	20240909	3.35	14420	-29.33	20240611	9860	3.35	20240909	14470	-29.58	20231212	9860	3.35	20240909	1.52	N	023900	500	63 억		95230	N	N	0	N	00	N
156	20241002	130325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10200	-170	5	-1.64	171787250	16893	182.96	10350	10400	10070	13480	7260	10370	10169.14	0.76	0	866	10650	10510	10430	10290	10210	10470	10250	63	3110	500	7880	10	1	12600000	1285	15.18	0.83	12	0.13	672.00	12319.00	14470	20231212	-29.51	9860	20240909	3.45	14420	-29.26	20240611	9860	3.45	20240909	14470	-29.51	20231212	9860	3.45	20240909	1.52	N	023900	500	63 억		95230	N	N	0	N	00	N
157	20241002	120323	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10200	-170	5	-1.64	105446500	10371	112.33	10350	10400	10070	13480	7260	10370	10167.44	0.76	0	-243	10650	10510	10430	10290	10210	10470	10250	63	3110	500	7880	10	1	12600000	1285	15.18	0.83	12	0.08	672.00	12319.00	14470	20231212	-29.51	9860	20240909	3.45	14420	-29.26	20240611	9860	3.45	20240909	14470	-29.51	20231212	9860	3.45	20240909	1.52	N	023900	500	63 억		95230	N	N	0	N	00	N
158	20241002	110319	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10250	-120	5	-1.16	81977460	8076	87.47	10350	10400	10070	13480	7260	10370	10150.75	0.76	0	829	10650	10510	10430	10290	10210	10470	10250	63	3110	500	7880	10	1	12600000	1292	15.25	0.83	12	0.06	672.00	12319.00	14470	20231212	-29.16	9860	20240909	3.96	14420	-28.92	20240611	9860	3.96	20240909	14470	-29.16	20231212	9860	3.96	20240909	1.52	N	023900	500	63 억		95230	N	N	0	N	00	N
159	20241002	100320	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10220	-150	5	-1.45	71211520	7026	76.10	10350	10400	10070	13480	7260	10370	10135.43	0.76	0	681	10650	10510	10430	10290	10210	10470	10250	63	3110	500	7880	10	1	12600000	1288	15.21	0.83	12	0.06	672.00	12319.00	14470	20231212	-29.37	9860	20240909	3.65	14420	-29.13	20240611	9860	3.65	20240909	14470	-29.37	20231212	9860	3.65	20240909	1.52	N	023900	500	63 억		95230	N	N	0	N	00	N
160	20241002	090317	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	10250	-120	5	-1.16	3582950	348	3.77	10350	10400	10250	13480	7260	10370	10295.83	0.76	0	22	10650	10510	10430	10290	10210	10470	10250	63	3110	500	7880	10	1	12600000	1292	15.25	0.83	12	0.00	672.00	12319.00	14470	20231212	-29.16	9860	20240909	3.96	14420	-28.92	20240611	9860	3.96	20240909	14470	-29.16	20231212	9860	3.96	20240909	1.52	N	023900	500	63 억		95230	N	N	0	N	00	N