KissMeData/004650/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	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	20	2	0.21	23555680	2527	100.28	9300	9420	9290	12120	6540	9330	9321.60	0.68	0	-22	9450	9390	9340	9280	9230	9365	9255	46	2790	500	6900	10	1	9190885	859	-22.37	0.62	12	0.03	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.40	N	004650	500	45 억		62659	N	N	0	N	00	N
3	20241031	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	20	2	0.21	21151690	2271	90.12	9300	9360	9290	12120	6540	9330	9313.82	0.68	0	55	9450	9390	9340	9280	9230	9365	9255	46	2790	500	6900	10	1	9190885	859	-22.37	0.62	12	0.02	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.40	N	004650	500	45 억		62659	N	N	0	N	00	N
4	20241031	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	20	2	0.21	15224970	1637	64.96	9300	9360	9290	12120	6540	9330	9300.53	0.68	0	55	9450	9390	9340	9280	9230	9365	9255	46	2790	500	6900	10	1	9190885	859	-22.37	0.62	12	0.02	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.40	N	004650	500	45 억		62659	N	N	0	N	00	N
5	20241031	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	20	2	0.21	14075160	1514	60.08	9300	9360	9290	12120	6540	9330	9296.67	0.68	0	55	9450	9390	9340	9280	9230	9365	9255	46	2790	500	6900	10	1	9190885	859	-22.37	0.62	12	0.02	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.40	N	004650	500	45 억		62659	N	N	0	N	00	N
6	20241031	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	20	2	0.21	13981660	1504	59.68	9300	9360	9290	12120	6540	9330	9296.32	0.68	0	55	9450	9390	9340	9280	9230	9365	9255	46	2790	500	6900	10	1	9190885	859	-22.37	0.62	12	0.02	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.40	N	004650	500	45 억		62659	N	N	0	N	00	N
7	20241031	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	20	2	0.21	13822750	1487	59.01	9300	9360	9290	12120	6540	9330	9295.73	0.68	0	49	9450	9390	9340	9280	9230	9365	9255	46	2790	500	6900	10	1	9190885	859	-22.37	0.62	12	0.02	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.40	N	004650	500	45 억		62659	N	N	0	N	00	N
8	20241031	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9290	-40	5	-0.43	7874940	847	33.61	9300	9360	9290	12120	6540	9330	9297.45	0.68	0	49	9450	9390	9340	9280	9230	9365	9255	46	2790	500	6900	10	1	9190885	854	-22.22	0.62	12	0.01	-418.00	14974.00	10200	20240122	-8.92	8650	20240805	7.40	10200	-8.92	20240122	8650	7.40	20240805	10200	-8.92	20240122	8650	7.40	20240805	1.40	N	004650	500	45 억		62659	N	N	0	N	00	N
9	20241031	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	30	2	0.32	46560	5	0.20	9300	9360	9300	12120	6540	9330	9312.00	0.68	0	0	9450	9390	9340	9280	9230	9365	9255	46	2790	500	6900	10	1	9190885	860	-22.39	0.63	12	0.00	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.40	N	004650	500	45 억		62659	N	N	0	N	00	N
10	20241030	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	-40	5	-0.43	23490010	2520	123.23	9390	9400	9290	12180	6560	9370	9321.43	0.68	0	-98	9436	9402	9356	9322	9276	9420	9340	46	2810	500	6930	10	1	9190885	858	-22.32	0.62	12	0.03	-418.00	14974.00	10200	20240122	-8.53	8650	20240805	7.86	10200	-8.53	20240122	8650	7.86	20240805	10200	-8.53	20240122	8650	7.86	20240805	1.44	N	004650	500	45 억		62757	N	N	0	N	00	N
11	20241030	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9310	-60	5	-0.64	18509170	1985	97.07	9390	9400	9290	12180	6560	9370	9324.52	0.68	0	-89	9436	9402	9356	9322	9276	9420	9340	46	2810	500	6930	10	1	9190885	856	-22.27	0.62	12	0.02	-418.00	14974.00	10200	20240122	-8.73	8650	20240805	7.63	10200	-8.73	20240122	8650	7.63	20240805	10200	-8.73	20240122	8650	7.63	20240805	1.44	N	004650	500	45 억		62757	N	N	0	N	00	N
12	20241030	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9320	-50	5	-0.53	9853950	1055	51.59	9390	9400	9300	12180	6560	9370	9340.24	0.68	0	-89	9436	9402	9356	9322	9276	9420	9340	46	2810	500	6930	10	1	9190885	857	-22.30	0.62	12	0.01	-418.00	14974.00	10200	20240122	-8.63	8650	20240805	7.75	10200	-8.63	20240122	8650	7.75	20240805	10200	-8.63	20240122	8650	7.75	20240805	1.44	N	004650	500	45 억		62757	N	N	0	N	00	N
13	20241030	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	0	3	0.00	7771700	832	40.68	9390	9400	9300	12180	6560	9370	9340.99	0.68	0	-89	9436	9402	9356	9322	9276	9420	9340	46	2810	500	6930	10	1	9190885	861	-22.42	0.63	12	0.01	-418.00	14974.00	10200	20240122	-8.14	8650	20240805	8.32	10200	-8.14	20240122	8650	8.32	20240805	10200	-8.14	20240122	8650	8.32	20240805	1.44	N	004650	500	45 억		62757	N	N	0	N	00	N
14	20241030	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	-20	5	-0.21	7463110	799	39.07	9390	9400	9300	12180	6560	9370	9340.56	0.68	0	-89	9436	9402	9356	9322	9276	9420	9340	46	2810	500	6930	10	1	9190885	859	-22.37	0.62	12	0.01	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.44	N	004650	500	45 억		62757	N	N	0	N	00	N
15	20241030	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	30	2	0.32	7416200	794	38.83	9390	9400	9300	12180	6560	9370	9340.30	0.68	0	-87	9436	9402	9356	9322	9276	9420	9340	46	2810	500	6930	10	1	9190885	864	-22.49	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.44	N	004650	500	45 억		62757	N	N	0	N	00	N
16	20241030	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	0	3	0.00	4354880	467	22.84	9390	9390	9300	12180	6560	9370	9325.22	0.68	0	23	9436	9402	9356	9322	9276	9420	9340	46	2810	500	6930	10	1	9190885	861	-22.42	0.63	12	0.01	-418.00	14974.00	10200	20240122	-8.14	8650	20240805	8.32	10200	-8.14	20240122	8650	8.32	20240805	10200	-8.14	20240122	8650	8.32	20240805	1.44	N	004650	500	45 억		62757	N	N	0	N	00	N
17	20241030	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	20	2	0.21	9390	1	0.05	9390	9390	9390	12180	6560	9370	9390.00	0.68	0	0	9436	9402	9356	9322	9276	9420	9340	46	2810	500	6930	10	1	9190885	863	-22.46	0.63	12	0.00	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.44	N	004650	500	45 억		62757	N	N	0	N	00	N
18	20241029	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	-30	5	-0.32	19098350	2044	14.61	9330	9390	9310	12220	6580	9400	9343.49	0.69	0	-231	9520	9460	9340	9280	9160	9490	9310	46	2820	500	6950	10	1	9190885	861	-22.42	0.63	12	0.02	-418.00	14974.00	10200	20240122	-8.14	8650	20240805	8.32	10200	-8.14	20240122	8650	8.32	20240805	10200	-8.14	20240122	8650	8.32	20240805	1.45	N	004650	500	45 억		62980	N	N	0	N	00	N
19	20241029	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9340	-60	5	-0.64	16402380	1756	12.56	9330	9390	9310	12220	6580	9400	9340.76	0.69	0	-55	9520	9460	9340	9280	9160	9490	9310	46	2820	500	6950	10	1	9190885	858	-22.34	0.62	12	0.02	-418.00	14974.00	10200	20240122	-8.43	8650	20240805	7.98	10200	-8.43	20240122	8650	7.98	20240805	10200	-8.43	20240122	8650	7.98	20240805	1.45	N	004650	500	45 억		62980	N	N	0	N	00	N
20	20241029	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9310	-90	5	-0.96	11665130	1249	8.93	9330	9390	9310	12220	6580	9400	9339.58	0.69	0	1	9520	9460	9340	9280	9160	9490	9310	46	2820	500	6950	10	1	9190885	856	-22.27	0.62	12	0.01	-418.00	14974.00	10200	20240122	-8.73	8650	20240805	7.63	10200	-8.73	20240122	8650	7.63	20240805	10200	-8.73	20240122	8650	7.63	20240805	1.45	N	004650	500	45 억		62980	N	N	0	N	00	N
21	20241029	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	-70	5	-0.74	9148570	979	7.00	9330	9390	9310	12220	6580	9400	9344.81	0.69	0	9	9520	9460	9340	9280	9160	9490	9310	46	2820	500	6950	10	1	9190885	858	-22.32	0.62	12	0.01	-418.00	14974.00	10200	20240122	-8.53	8650	20240805	7.86	10200	-8.53	20240122	8650	7.86	20240805	10200	-8.53	20240122	8650	7.86	20240805	1.45	N	004650	500	45 억		62980	N	N	0	N	00	N
22	20241029	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	-40	5	-0.43	7050920	754	5.39	9330	9390	9310	12220	6580	9400	9351.35	0.69	0	12	9520	9460	9340	9280	9160	9490	9310	46	2820	500	6950	10	1	9190885	860	-22.39	0.63	12	0.01	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.45	N	004650	500	45 억		62980	N	N	0	N	00	N
23	20241029	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9380	-20	5	-0.21	5848200	625	4.47	9330	9390	9310	12220	6580	9400	9357.12	0.69	0	-22	9520	9460	9340	9280	9160	9490	9310	46	2820	500	6950	10	1	9190885	862	-22.44	0.63	12	0.01	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.45	N	004650	500	45 억		62980	N	N	0	N	00	N
24	20241029	100203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	-10	5	-0.11	788120	84	0.60	9330	9390	9330	12220	6580	9400	9382.38	0.69	0	-22	9520	9460	9340	9280	9160	9490	9310	46	2820	500	6950	10	1	9190885	863	-22.46	0.63	12	0.00	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.45	N	004650	500	45 억		62980	N	N	0	N	00	N
25	20241028	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	50	2	0.53	129643360	13986	694.44	9220	9400	9220	12150	6550	9350	9269.51	0.68	0	-1398	9403	9376	9333	9306	9263	9390	9320	46	2800	500	6910	10	1	9190885	864	-22.49	0.63	12	0.15	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.45	N	004650	500	45 억		62876	N	N	0	N	00	N
26	20241028	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	20	2	0.21	125640540	13559	673.24	9220	9390	9220	12150	6550	9350	9266.21	0.68	0	-1325	9403	9376	9333	9306	9263	9390	9320	46	2800	500	6910	10	1	9190885	861	-22.42	0.63	12	0.15	-418.00	14974.00	10200	20240122	-8.14	8650	20240805	8.32	10200	-8.14	20240122	8650	8.32	20240805	10200	-8.14	20240122	8650	8.32	20240805	1.45	N	004650	500	45 억		62876	N	N	0	N	00	N
27	20241028	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	-70	5	-0.75	119983740	12953	643.15	9220	9390	9220	12150	6550	9350	9263.01	0.68	0	-1061	9403	9376	9333	9306	9263	9390	9320	46	2800	500	6910	10	1	9190885	853	-22.20	0.62	12	0.14	-418.00	14974.00	10200	20240122	-9.02	8650	20240805	7.28	10200	-9.02	20240122	8650	7.28	20240805	10200	-9.02	20240122	8650	7.28	20240805	1.45	N	004650	500	45 억		62876	N	N	0	N	00	N
28	20241028	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9270	-80	5	-0.86	109514130	11826	587.19	9220	9390	9220	12150	6550	9350	9260.45	0.68	0	-649	9403	9376	9333	9306	9263	9390	9320	46	2800	500	6910	10	1	9190885	852	-22.18	0.62	12	0.13	-418.00	14974.00	10200	20240122	-9.12	8650	20240805	7.17	10200	-9.12	20240122	8650	7.17	20240805	10200	-9.12	20240122	8650	7.17	20240805	1.45	N	004650	500	45 억		62876	N	N	0	N	00	N
29	20241028	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	-70	5	-0.75	60842740	6569	326.17	9220	9390	9220	12150	6550	9350	9262.10	0.68	0	-724	9403	9376	9333	9306	9263	9390	9320	46	2800	500	6910	10	1	9190885	853	-22.20	0.62	12	0.07	-418.00	14974.00	10200	20240122	-9.02	8650	20240805	7.28	10200	-9.02	20240122	8650	7.28	20240805	10200	-9.02	20240122	8650	7.28	20240805	1.45	N	004650	500	45 억		62876	N	N	0	N	00	N
30	20241028	110153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	-50	5	-0.53	44153970	4770	236.84	9220	9390	9220	12150	6550	9350	9256.60	0.68	0	-530	9403	9376	9333	9306	9263	9390	9320	46	2800	500	6910	10	1	9190885	855	-22.25	0.62	12	0.05	-418.00	14974.00	10200	20240122	-8.82	8650	20240805	7.51	10200	-8.82	20240122	8650	7.51	20240805	10200	-8.82	20240122	8650	7.51	20240805	1.45	N	004650	500	45 억		62876	N	N	0	N	00	N
31	20241028	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	0	3	0.00	41426840	4477	222.29	9220	9390	9220	12150	6550	9350	9253.26	0.68	0	-282	9403	9376	9333	9306	9263	9390	9320	46	2800	500	6910	10	1	9190885	859	-22.37	0.62	12	0.05	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.45	N	004650	500	45 억		62876	N	N	0	N	00	N
32	20241028	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9280	-70	5	-0.75	21567920	2339	116.14	9220	9300	9220	12150	6550	9350	9221.00	0.68	0	73	9403	9376	9333	9306	9263	9390	9320	46	2800	500	6910	10	1	9190885	853	-22.20	0.62	12	0.03	-418.00	14974.00	10200	20240122	-9.02	8650	20240805	7.28	10200	-9.02	20240122	8650	7.28	20240805	10200	-9.02	20240122	8650	7.28	20240805	1.45	N	004650	500	45 억		62876	N	N	0	N	00	N
33	20241025	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	-10	5	-0.11	18772280	2014	27.48	9290	9360	9290	12160	6560	9360	9320.89	0.69	0	-170	9460	9410	9340	9290	9220	9435	9315	46	2800	500	6920	10	1	9190885	859	-22.37	0.62	12	0.02	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.43	N	004650	500	45 억		63034	N	N	0	N	00	N
34	20241025	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9320	-40	5	-0.43	18061720	1938	26.44	9290	9360	9290	12160	6560	9360	9319.77	0.69	0	-112	9460	9410	9340	9290	9220	9435	9315	46	2800	500	6920	10	1	9190885	857	-22.30	0.62	12	0.02	-418.00	14974.00	10200	20240122	-8.63	8650	20240805	7.75	10200	-8.63	20240122	8650	7.75	20240805	10200	-8.63	20240122	8650	7.75	20240805	1.43	N	004650	500	45 억		63034	N	N	0	N	00	N
35	20241025	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	-10	5	-0.11	13987010	1501	20.48	9290	9360	9290	12160	6560	9360	9318.46	0.69	0	-80	9460	9410	9340	9290	9220	9435	9315	46	2800	500	6920	10	1	9190885	859	-22.37	0.62	12	0.02	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.43	N	004650	500	45 억		63034	N	N	0	N	00	N
36	20241025	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	-30	5	-0.32	12185460	1308	17.84	9290	9360	9290	12160	6560	9360	9316.10	0.69	0	-20	9460	9410	9340	9290	9220	9435	9315	46	2800	500	6920	10	1	9190885	858	-22.32	0.62	12	0.01	-418.00	14974.00	10200	20240122	-8.53	8650	20240805	7.86	10200	-8.53	20240122	8650	7.86	20240805	10200	-8.53	20240122	8650	7.86	20240805	1.43	N	004650	500	45 억		63034	N	N	0	N	00	N
37	20241025	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	-30	5	-0.32	10618020	1140	15.55	9290	9360	9290	12160	6560	9360	9314.05	0.69	0	-2	9460	9410	9340	9290	9220	9435	9315	46	2800	500	6920	10	1	9190885	858	-22.32	0.62	12	0.01	-418.00	14974.00	10200	20240122	-8.53	8650	20240805	7.86	10200	-8.53	20240122	8650	7.86	20240805	10200	-8.53	20240122	8650	7.86	20240805	1.43	N	004650	500	45 억		63034	N	N	0	N	00	N
38	20241025	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9340	-20	5	-0.21	4317160	464	6.33	9290	9360	9290	12160	6560	9360	9304.22	0.69	0	3	9460	9410	9340	9290	9220	9435	9315	46	2800	500	6920	10	1	9190885	858	-22.34	0.62	12	0.01	-418.00	14974.00	10200	20240122	-8.43	8650	20240805	7.98	10200	-8.43	20240122	8650	7.98	20240805	10200	-8.43	20240122	8650	7.98	20240805	1.43	N	004650	500	45 억		63034	N	N	0	N	00	N
39	20241025	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	0	3	0.00	4158230	447	6.10	9290	9360	9290	12160	6560	9360	9302.53	0.69	0	19	9460	9410	9340	9290	9220	9435	9315	46	2800	500	6920	10	1	9190885	860	-22.39	0.63	12	0.00	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.43	N	004650	500	45 억		63034	N	N	0	N	00	N
40	20241025	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9290	-70	5	-0.75	1514440	163	2.22	9290	9360	9290	12160	6560	9360	9291.04	0.69	0	41	9460	9410	9340	9290	9220	9435	9315	46	2800	500	6920	10	1	9190885	854	-22.22	0.62	12	0.00	-418.00	14974.00	10200	20240122	-8.92	8650	20240805	7.40	10200	-8.92	20240122	8650	7.40	20240805	10200	-8.92	20240122	8650	7.40	20240805	1.43	N	004650	500	45 억		63034	N	N	0	N	00	N
41	20241024	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	0	3	0.00	68306600	7330	102.95	9320	9390	9270	12160	6560	9360	9318.20	0.69	0	33	9466	9412	9376	9322	9286	9395	9305	46	2800	500	6920	10	1	9190885	860	-22.39	0.63	12	0.08	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.43	N	004650	500	45 억		63008	N	N	0	N	00	N
42	20241024	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	0	3	0.00	50835230	5454	76.60	9320	9390	9270	12160	6560	9360	9320.72	0.69	0	-34	9466	9412	9376	9322	9286	9395	9305	46	2800	500	6920	10	1	9190885	860	-22.39	0.63	12	0.06	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.43	N	004650	500	45 억		63008	N	N	0	N	00	N
43	20241024	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	-10	5	-0.11	30455710	3265	45.86	9320	9390	9270	12160	6560	9360	9327.94	0.69	0	-84	9466	9412	9376	9322	9286	9395	9305	46	2800	500	6920	10	1	9190885	859	-22.37	0.62	12	0.04	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.43	N	004650	500	45 억		63008	N	N	0	N	00	N
44	20241024	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9340	-20	5	-0.21	29035890	3113	43.72	9320	9390	9270	12160	6560	9360	9327.30	0.69	0	-84	9466	9412	9376	9322	9286	9395	9305	46	2800	500	6920	10	1	9190885	858	-22.34	0.62	12	0.03	-418.00	14974.00	10200	20240122	-8.43	8650	20240805	7.98	10200	-8.43	20240122	8650	7.98	20240805	10200	-8.43	20240122	8650	7.98	20240805	1.43	N	004650	500	45 억		63008	N	N	0	N	00	N
45	20241024	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	-30	5	-0.32	28970410	3106	43.62	9320	9390	9270	12160	6560	9360	9327.24	0.69	0	-84	9466	9412	9376	9322	9286	9395	9305	46	2800	500	6920	10	1	9190885	858	-22.32	0.62	12	0.03	-418.00	14974.00	10200	20240122	-8.53	8650	20240805	7.86	10200	-8.53	20240122	8650	7.86	20240805	10200	-8.53	20240122	8650	7.86	20240805	1.43	N	004650	500	45 억		63008	N	N	0	N	00	N
46	20241024	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	-30	5	-0.32	20181790	2164	30.39	9320	9390	9270	12160	6560	9360	9326.15	0.69	0	-84	9466	9412	9376	9322	9286	9395	9305	46	2800	500	6920	10	1	9190885	858	-22.32	0.62	12	0.02	-418.00	14974.00	10200	20240122	-8.53	8650	20240805	7.86	10200	-8.53	20240122	8650	7.86	20240805	10200	-8.53	20240122	8650	7.86	20240805	1.43	N	004650	500	45 억		63008	N	N	0	N	00	N
47	20241024	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9330	-30	5	-0.32	13302240	1429	20.07	9320	9330	9270	12160	6560	9360	9308.78	0.69	0	-53	9466	9412	9376	9322	9286	9395	9305	46	2800	500	6920	10	1	9190885	858	-22.32	0.62	12	0.02	-418.00	14974.00	10200	20240122	-8.53	8650	20240805	7.86	10200	-8.53	20240122	8650	7.86	20240805	10200	-8.53	20240122	8650	7.86	20240805	1.43	N	004650	500	45 억		63008	N	N	0	N	00	N
48	20241024	090151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9320	-40	5	-0.43	5331040	572	8.03	9320	9320	9320	12160	6560	9360	9320.00	0.69	0	-44	9466	9412	9376	9322	9286	9395	9305	46	2800	500	6920	10	1	9190885	857	-22.30	0.62	12	0.01	-418.00	14974.00	10200	20240122	-8.63	8650	20240805	7.75	10200	-8.63	20240122	8650	7.75	20240805	10200	-8.63	20240122	8650	7.75	20240805	1.43	N	004650	500	45 억		63008	N	N	0	N	00	N
49	20241023	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	-70	5	-0.74	66714030	7120	76.21	9400	9430	9340	12250	6610	9430	9369.95	0.69	0	-32	9570	9500	9430	9360	9290	9465	9325	46	2820	500	6970	10	1	9190885	860	-22.39	0.63	12	0.08	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.43	N	004650	500	45 억		63045	N	N	0	N	00	N
50	20241023	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	-10	5	-0.11	49432990	5274	56.45	9400	9430	9340	12250	6610	9430	9372.96	0.69	0	-32	9570	9500	9430	9360	9290	9465	9325	46	2820	500	6970	10	1	9190885	866	-22.54	0.63	12	0.06	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.43	N	004650	500	45 억		63045	N	N	0	N	00	N
51	20241023	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	-80	5	-0.85	40223870	4291	45.93	9400	9430	9350	12250	6610	9430	9374.01	0.69	0	21	9570	9500	9430	9360	9290	9465	9325	46	2820	500	6970	10	1	9190885	859	-22.37	0.62	12	0.05	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.43	N	004650	500	45 억		63045	N	N	0	N	00	N
52	20241023	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	-40	5	-0.42	25320730	2698	28.88	9400	9430	9350	12250	6610	9430	9385.00	0.69	0	1	9570	9500	9430	9360	9290	9465	9325	46	2820	500	6970	10	1	9190885	863	-22.46	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.43	N	004650	500	45 억		63045	N	N	0	N	00	N
53	20241023	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	-70	5	-0.74	19755490	2104	22.52	9400	9430	9360	12250	6610	9430	9389.49	0.69	0	1	9570	9500	9430	9360	9290	9465	9325	46	2820	500	6970	10	1	9190885	860	-22.39	0.63	12	0.02	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.43	N	004650	500	45 억		63045	N	N	0	N	00	N
54	20241023	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	-70	5	-0.74	17423010	1855	19.85	9400	9430	9360	12250	6610	9430	9392.46	0.69	0	1	9570	9500	9430	9360	9290	9465	9325	46	2820	500	6970	10	1	9190885	860	-22.39	0.63	12	0.02	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.43	N	004650	500	45 억		63045	N	N	0	N	00	N
55	20241023	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-30	5	-0.32	1165850	124	1.33	9400	9430	9400	12250	6610	9430	9402.02	0.69	0	-15	9570	9500	9430	9360	9290	9465	9325	46	2820	500	6970	10	1	9190885	864	-22.49	0.63	12	0.00	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.43	N	004650	500	45 억		63045	N	N	0	N	00	N
56	20241023	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-30	5	-0.32	545200	58	0.62	9400	9400	9400	12250	6610	9430	9400.00	0.69	0	-8	9570	9500	9430	9360	9290	9465	9325	46	2820	500	6970	10	1	9190885	864	-22.49	0.63	12	0.00	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.43	N	004650	500	45 억		63045	N	N	0	N	00	N
57	20241022	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9430	-70	5	-0.74	87760970	9339	88.13	9480	9500	9360	12350	6650	9500	9397.26	0.69	0	-254	9740	9620	9530	9410	9320	9575	9365	46	2850	500	7030	10	1	9190885	867	-22.56	0.63	12	0.10	-418.00	14974.00	10200	20240122	-7.55	8650	20240805	9.02	10200	-7.55	20240122	8650	9.02	20240805	10200	-7.55	20240122	8650	9.02	20240805	1.43	N	004650	500	45 억		63060	N	N	0	N	00	N
58	20241022	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9440	-60	5	-0.63	71662230	7623	71.94	9480	9500	9360	12350	6650	9500	9400.79	0.69	0	-228	9740	9620	9530	9410	9320	9575	9365	46	2850	500	7030	10	1	9190885	868	-22.58	0.63	12	0.08	-418.00	14974.00	10200	20240122	-7.45	8650	20240805	9.13	10200	-7.45	20240122	8650	9.13	20240805	10200	-7.45	20240122	8650	9.13	20240805	1.43	N	004650	500	45 억		63060	N	N	0	N	00	N
59	20241022	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-100	5	-1.05	32062760	3404	32.12	9480	9500	9400	12350	6650	9500	9419.14	0.69	0	-227	9740	9620	9530	9410	9320	9575	9365	46	2850	500	7030	10	1	9190885	864	-22.49	0.63	12	0.04	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.43	N	004650	500	45 억		63060	N	N	0	N	00	N
60	20241022	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9430	-70	5	-0.74	25269970	2682	25.31	9480	9500	9400	12350	6650	9500	9422.06	0.69	0	-224	9740	9620	9530	9410	9320	9575	9365	46	2850	500	7030	10	1	9190885	867	-22.56	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.55	8650	20240805	9.02	10200	-7.55	20240122	8650	9.02	20240805	10200	-7.55	20240122	8650	9.02	20240805	1.43	N	004650	500	45 억		63060	N	N	0	N	00	N
61	20241022	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9440	-60	5	-0.63	12580520	1333	12.58	9480	9500	9410	12350	6650	9500	9437.75	0.69	0	-251	9740	9620	9530	9410	9320	9575	9365	46	2850	500	7030	10	1	9190885	868	-22.58	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.45	8650	20240805	9.13	10200	-7.45	20240122	8650	9.13	20240805	10200	-7.45	20240122	8650	9.13	20240805	1.43	N	004650	500	45 억		63060	N	N	0	N	00	N
62	20241022	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9480	-20	5	-0.21	12249360	1298	12.25	9480	9500	9410	12350	6650	9500	9437.10	0.69	0	-249	9740	9620	9530	9410	9320	9575	9365	46	2850	500	7030	10	1	9190885	871	-22.68	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.06	8650	20240805	9.60	10200	-7.06	20240122	8650	9.60	20240805	10200	-7.06	20240122	8650	9.60	20240805	1.43	N	004650	500	45 억		63060	N	N	0	N	00	N
63	20241022	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	-80	5	-0.84	6747690	715	6.75	9480	9500	9420	12350	6650	9500	9437.33	0.69	0	-16	9740	9620	9530	9410	9320	9575	9365	46	2850	500	7030	10	1	9190885	866	-22.54	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.43	N	004650	500	45 억		63060	N	N	0	N	00	N
64	20241022	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9500	0	3	0.00	246520	26	0.25	9480	9500	9480	12350	6650	9500	9481.54	0.69	0	-3	9740	9620	9530	9410	9320	9575	9365	46	2850	500	7030	10	1	9190885	873	-22.73	0.63	12	0.00	-418.00	14974.00	10200	20240122	-6.86	8650	20240805	9.83	10200	-6.86	20240122	8650	9.83	20240805	10200	-6.86	20240122	8650	9.83	20240805	1.43	N	004650	500	45 억		63060	N	N	0	N	00	N
65	20241021	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9500	-120	5	-1.25	100278190	10590	244.35	9650	9650	9440	12500	6740	9620	9469.14	0.69	0	-128	9766	9692	9596	9522	9426	9730	9560	46	2880	500	7110	10	1	9190885	873	-22.73	0.63	12	0.12	-418.00	14974.00	10200	20240122	-6.86	8650	20240805	9.83	10200	-6.86	20240122	8650	9.83	20240805	10200	-6.86	20240122	8650	9.83	20240805	1.43	N	004650	500	45 억		63204	N	N	0	N	00	N
66	20241021	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9460	-160	5	-1.66	82724250	8734	201.52	9650	9650	9440	12500	6740	9620	9471.52	0.69	0	6	9766	9692	9596	9522	9426	9730	9560	46	2880	500	7110	10	1	9190885	869	-22.63	0.63	12	0.10	-418.00	14974.00	10200	20240122	-7.25	8650	20240805	9.36	10200	-7.25	20240122	8650	9.36	20240805	10200	-7.25	20240122	8650	9.36	20240805	1.43	N	004650	500	45 억		63204	N	N	0	N	00	N
67	20241021	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9500	-120	5	-1.25	77410640	8172	188.56	9650	9650	9440	12500	6740	9620	9472.67	0.69	0	10	9766	9692	9596	9522	9426	9730	9560	46	2880	500	7110	10	1	9190885	873	-22.73	0.63	12	0.09	-418.00	14974.00	10200	20240122	-6.86	8650	20240805	9.83	10200	-6.86	20240122	8650	9.83	20240805	10200	-6.86	20240122	8650	9.83	20240805	1.43	N	004650	500	45 억		63204	N	N	0	N	00	N
68	20241021	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9460	-160	5	-1.66	55736960	5878	135.63	9650	9650	9440	12500	6740	9620	9482.30	0.69	0	-49	9766	9692	9596	9522	9426	9730	9560	46	2880	500	7110	10	1	9190885	869	-22.63	0.63	12	0.06	-418.00	14974.00	10200	20240122	-7.25	8650	20240805	9.36	10200	-7.25	20240122	8650	9.36	20240805	10200	-7.25	20240122	8650	9.36	20240805	1.43	N	004650	500	45 억		63204	N	N	0	N	00	N
69	20241021	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9460	-160	5	-1.66	54022440	5697	131.45	9650	9650	9440	12500	6740	9620	9482.61	0.69	0	-49	9766	9692	9596	9522	9426	9730	9560	46	2880	500	7110	10	1	9190885	869	-22.63	0.63	12	0.06	-418.00	14974.00	10200	20240122	-7.25	8650	20240805	9.36	10200	-7.25	20240122	8650	9.36	20240805	10200	-7.25	20240122	8650	9.36	20240805	1.43	N	004650	500	45 억		63204	N	N	0	N	00	N
70	20241021	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9450	-170	5	-1.77	46056610	4854	112.00	9650	9650	9440	12500	6740	9620	9488.38	0.69	0	-49	9766	9692	9596	9522	9426	9730	9560	46	2880	500	7110	10	1	9190885	869	-22.61	0.63	12	0.05	-418.00	14974.00	10200	20240122	-7.35	8650	20240805	9.25	10200	-7.35	20240122	8650	9.25	20240805	10200	-7.35	20240122	8650	9.25	20240805	1.43	N	004650	500	45 억		63204	N	N	0	N	00	N
71	20241021	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9530	-90	5	-0.94	17706930	1859	42.89	9650	9650	9440	12500	6740	9620	9524.98	0.69	0	-65	9766	9692	9596	9522	9426	9730	9560	46	2880	500	7110	10	1	9190885	876	-22.80	0.64	12	0.02	-418.00	14974.00	10200	20240122	-6.57	8650	20240805	10.17	10200	-6.57	20240122	8650	10.17	20240805	10200	-6.57	20240122	8650	10.17	20240805	1.43	N	004650	500	45 억		63204	N	N	0	N	00	N
72	20241021	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9650	30	2	0.31	2711650	281	6.48	9650	9650	9650	12500	6740	9620	9650.00	0.69	0	-42	9766	9692	9596	9522	9426	9730	9560	46	2880	500	7110	10	1	9190885	887	-23.09	0.64	12	0.00	-418.00	14974.00	10200	20240122	-5.39	8650	20240805	11.56	10200	-5.39	20240122	8650	11.56	20240805	10200	-5.39	20240122	8650	11.56	20240805	1.43	N	004650	500	45 억		63204	N	N	0	N	00	N
73	20241018	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9620	-40	5	-0.41	41372410	4334	121.84	9600	9670	9500	12550	6770	9660	9546.01	0.69	0	-186	9746	9702	9636	9592	9526	9725	9615	46	2890	500	7140	10	1	9190885	884	-23.01	0.64	12	0.05	-418.00	14974.00	10200	20240122	-5.69	8650	20240805	11.21	10200	-5.69	20240122	8650	11.21	20240805	10200	-5.69	20240122	8650	11.21	20240805	1.44	N	004650	500	45 억		63406	N	N	0	N	00	N
74	20241018	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9530	-130	5	-1.35	31370400	3290	92.49	9600	9670	9500	12550	6770	9660	9535.08	0.69	0	-89	9746	9702	9636	9592	9526	9725	9615	46	2890	500	7140	10	1	9190885	876	-22.80	0.64	12	0.04	-418.00	14974.00	10200	20240122	-6.57	8650	20240805	10.17	10200	-6.57	20240122	8650	10.17	20240805	10200	-6.57	20240122	8650	10.17	20240805	1.44	N	004650	500	45 억		63406	N	N	0	N	00	N
75	20241018	140203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9500	-160	5	-1.66	17840530	1871	52.60	9600	9670	9500	12550	6770	9660	9535.29	0.69	0	13	9746	9702	9636	9592	9526	9725	9615	46	2890	500	7140	10	1	9190885	873	-22.73	0.63	12	0.02	-418.00	14974.00	10200	20240122	-6.86	8650	20240805	9.83	10200	-6.86	20240122	8650	9.83	20240805	10200	-6.86	20240122	8650	9.83	20240805	1.44	N	004650	500	45 억		63406	N	N	0	N	00	N
76	20241018	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9610	-50	5	-0.52	5549480	580	16.31	9600	9670	9540	12550	6770	9660	9568.07	0.69	0	12	9746	9702	9636	9592	9526	9725	9615	46	2890	500	7140	10	1	9190885	883	-22.99	0.64	12	0.01	-418.00	14974.00	10200	20240122	-5.78	8650	20240805	11.10	10200	-5.78	20240122	8650	11.10	20240805	10200	-5.78	20240122	8650	11.10	20240805	1.44	N	004650	500	45 억		63406	N	N	0	N	00	N
77	20241018	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9540	-120	5	-1.24	4822280	504	14.17	9600	9670	9540	12550	6770	9660	9568.02	0.69	0	17	9746	9702	9636	9592	9526	9725	9615	46	2890	500	7140	10	1	9190885	877	-22.82	0.64	12	0.01	-418.00	14974.00	10200	20240122	-6.47	8650	20240805	10.29	10200	-6.47	20240122	8650	10.29	20240805	10200	-6.47	20240122	8650	10.29	20240805	1.44	N	004650	500	45 억		63406	N	N	0	N	00	N
78	20241018	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9560	-100	5	-1.04	2883550	301	8.46	9600	9670	9560	12550	6770	9660	9579.90	0.69	0	17	9746	9702	9636	9592	9526	9725	9615	46	2890	500	7140	10	1	9190885	879	-22.87	0.64	12	0.00	-418.00	14974.00	10200	20240122	-6.27	8650	20240805	10.52	10200	-6.27	20240122	8650	10.52	20240805	10200	-6.27	20240122	8650	10.52	20240805	1.44	N	004650	500	45 억		63406	N	N	0	N	00	N
79	20241018	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9600	-60	5	-0.62	345880	36	1.01	9600	9670	9590	12550	6770	9660	9607.78	0.69	0	17	9746	9702	9636	9592	9526	9725	9615	46	2890	500	7140	10	1	9190885	882	-22.97	0.64	12	0.00	-418.00	14974.00	10200	20240122	-5.88	8650	20240805	10.98	10200	-5.88	20240122	8650	10.98	20240805	10200	-5.88	20240122	8650	10.98	20240805	1.44	N	004650	500	45 억		63406	N	N	0	N	00	N
80	20241018	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9600	-60	5	-0.62	230400	24	0.67	9600	9600	9600	12550	6770	9660	9600.00	0.69	0	0	9746	9702	9636	9592	9526	9725	9615	46	2890	500	7140	10	1	9190885	882	-22.97	0.64	12	0.00	-418.00	14974.00	10200	20240122	-5.88	8650	20240805	10.98	10200	-5.88	20240122	8650	10.98	20240805	10200	-5.88	20240122	8650	10.98	20240805	1.44	N	004650	500	45 억		63406	N	N	0	N	00	N
81	20241017	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9660	20	2	0.21	33877720	3517	131.13	9640	9680	9570	12530	6750	9640	9632.48	0.69	0	-199	9733	9686	9623	9576	9513	9695	9585	46	2890	500	7130	10	1	9190885	888	-23.11	0.65	12	0.04	-418.00	14974.00	10200	20240122	-5.29	8650	20240805	11.68	10200	-5.29	20240122	8650	11.68	20240805	10200	-5.29	20240122	8650	11.68	20240805	1.44	N	004650	500	45 억		63624	N	N	0	N	00	N
82	20241017	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9670	30	2	0.31	32603620	3385	126.21	9640	9680	9570	12530	6750	9640	9631.79	0.69	0	-144	9733	9686	9623	9576	9513	9695	9585	46	2890	500	7130	10	1	9190885	889	-23.13	0.65	12	0.04	-418.00	14974.00	10200	20240122	-5.20	8650	20240805	11.79	10200	-5.20	20240122	8650	11.79	20240805	10200	-5.20	20240122	8650	11.79	20240805	1.44	N	004650	500	45 억		63624	N	N	0	N	00	N
83	20241017	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9680	40	2	0.41	18351950	1907	71.10	9640	9680	9570	12530	6750	9640	9623.47	0.69	0	-143	9733	9686	9623	9576	9513	9695	9585	46	2890	500	7130	10	1	9190885	890	-23.16	0.65	12	0.02	-418.00	14974.00	10200	20240122	-5.10	8650	20240805	11.91	10200	-5.10	20240122	8650	11.91	20240805	10200	-5.10	20240122	8650	11.91	20240805	1.44	N	004650	500	45 억		63624	N	N	0	N	00	N
84	20241017	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9640	0	3	0.00	14668180	1525	56.86	9640	9670	9570	12530	6750	9640	9618.48	0.69	0	-138	9733	9686	9623	9576	9513	9695	9585	46	2890	500	7130	10	1	9190885	886	-23.06	0.64	12	0.02	-418.00	14974.00	10200	20240122	-5.49	8650	20240805	11.45	10200	-5.49	20240122	8650	11.45	20240805	10200	-5.49	20240122	8650	11.45	20240805	1.44	N	004650	500	45 억		63624	N	N	0	N	00	N
85	20241017	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9650	10	2	0.10	14389220	1496	55.78	9640	9670	9570	12530	6750	9640	9618.46	0.69	0	-128	9733	9686	9623	9576	9513	9695	9585	46	2890	500	7130	10	1	9190885	887	-23.09	0.64	12	0.02	-418.00	14974.00	10200	20240122	-5.39	8650	20240805	11.56	10200	-5.39	20240122	8650	11.56	20240805	10200	-5.39	20240122	8650	11.56	20240805	1.44	N	004650	500	45 억		63624	N	N	0	N	00	N
86	20241017	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9620	-20	5	-0.21	8874700	924	34.45	9640	9640	9570	12530	6750	9640	9604.65	0.69	0	-76	9733	9686	9623	9576	9513	9695	9585	46	2890	500	7130	10	1	9190885	884	-23.01	0.64	12	0.01	-418.00	14974.00	10200	20240122	-5.69	8650	20240805	11.21	10200	-5.69	20240122	8650	11.21	20240805	10200	-5.69	20240122	8650	11.21	20240805	1.44	N	004650	500	45 억		63624	N	N	0	N	00	N
87	20241017	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9640	0	3	0.00	3535530	368	13.72	9640	9640	9590	12530	6750	9640	9607.42	0.69	0	0	9733	9686	9623	9576	9513	9695	9585	46	2890	500	7130	10	1	9190885	886	-23.06	0.64	12	0.00	-418.00	14974.00	10200	20240122	-5.49	8650	20240805	11.45	10200	-5.49	20240122	8650	11.45	20240805	10200	-5.49	20240122	8650	11.45	20240805	1.44	N	004650	500	45 억		63624	N	N	0	N	00	N
88	20241017	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9640	0	3	0.00	9640	1	0.04	9640	9640	9640	12530	6750	9640	9640.00	0.69	0	0	9733	9686	9623	9576	9513	9695	9585	46	2890	500	7130	10	1	9190885	886	-23.06	0.64	12	0.00	-418.00	14974.00	10200	20240122	-5.49	8650	20240805	11.45	10200	-5.49	20240122	8650	11.45	20240805	10200	-5.49	20240122	8650	11.45	20240805	1.44	N	004650	500	45 억		63624	N	N	0	N	00	N
89	20241016	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9640	0	3	0.00	25777450	2682	36.30	9640	9670	9560	12530	6750	9640	9611.28	0.69	0	-191	9760	9700	9600	9540	9440	9730	9570	46	2890	500	7130	10	1	9190885	886	-23.06	0.64	12	0.03	-418.00	14974.00	10200	20240122	-5.49	8650	20240805	11.45	10200	-5.49	20240122	8650	11.45	20240805	10200	-5.49	20240122	8650	11.45	20240805	1.45	N	004650	500	45 억		63793	N	N	0	N	00	N
90	20241016	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9600	-40	5	-0.41	23030280	2397	32.44	9640	9670	9560	12530	6750	9640	9607.96	0.69	0	-112	9760	9700	9600	9540	9440	9730	9570	46	2890	500	7130	10	1	9190885	882	-22.97	0.64	12	0.03	-418.00	14974.00	10200	20240122	-5.88	8650	20240805	10.98	10200	-5.88	20240122	8650	10.98	20240805	10200	-5.88	20240122	8650	10.98	20240805	1.45	N	004650	500	45 억		63793	N	N	0	N	00	N
91	20241016	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9660	20	2	0.21	22164180	2307	31.23	9640	9670	9560	12530	6750	9640	9607.36	0.69	0	-92	9760	9700	9600	9540	9440	9730	9570	46	2890	500	7130	10	1	9190885	888	-23.11	0.65	12	0.03	-418.00	14974.00	10200	20240122	-5.29	8650	20240805	11.68	10200	-5.29	20240122	8650	11.68	20240805	10200	-5.29	20240122	8650	11.68	20240805	1.45	N	004650	500	45 억		63793	N	N	0	N	00	N
92	20241016	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9590	-50	5	-0.52	17665770	1840	24.91	9640	9640	9560	12530	6750	9640	9600.96	0.69	0	9	9760	9700	9600	9540	9440	9730	9570	46	2890	500	7130	10	1	9190885	881	-22.94	0.64	12	0.02	-418.00	14974.00	10200	20240122	-5.98	8650	20240805	10.87	10200	-5.98	20240122	8650	10.87	20240805	10200	-5.98	20240122	8650	10.87	20240805	1.45	N	004650	500	45 억		63793	N	N	0	N	00	N
93	20241016	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9630	-10	5	-0.10	7324830	762	10.31	9640	9640	9590	12530	6750	9640	9612.64	0.69	0	9	9760	9700	9600	9540	9440	9730	9570	46	2890	500	7130	10	1	9190885	885	-23.04	0.64	12	0.01	-418.00	14974.00	10200	20240122	-5.59	8650	20240805	11.33	10200	-5.59	20240122	8650	11.33	20240805	10200	-5.59	20240122	8650	11.33	20240805	1.45	N	004650	500	45 억		63793	N	N	0	N	00	N
94	20241016	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9610	-30	5	-0.31	3611530	376	5.09	9640	9640	9590	12530	6750	9640	9605.13	0.69	0	-1	9760	9700	9600	9540	9440	9730	9570	46	2890	500	7130	10	1	9190885	883	-22.99	0.64	12	0.00	-418.00	14974.00	10200	20240122	-5.78	8650	20240805	11.10	10200	-5.78	20240122	8650	11.10	20240805	10200	-5.78	20240122	8650	11.10	20240805	1.45	N	004650	500	45 억		63793	N	N	0	N	00	N
95	20241016	100158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9600	-40	5	-0.41	3534720	368	4.98	9640	9640	9600	12530	6750	9640	9605.22	0.69	0	0	9760	9700	9600	9540	9440	9730	9570	46	2890	500	7130	10	1	9190885	882	-22.97	0.64	12	0.00	-418.00	14974.00	10200	20240122	-5.88	8650	20240805	10.98	10200	-5.88	20240122	8650	10.98	20240805	10200	-5.88	20240122	8650	10.98	20240805	1.45	N	004650	500	45 억		63793	N	N	0	N	00	N
96	20241016	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9640	0	3	0.00	28920	3	0.04	9640	9640	9640	12530	6750	9640	9640.00	0.69	0	0	9760	9700	9600	9540	9440	9730	9570	46	2890	500	7130	10	1	9190885	886	-23.06	0.64	12	0.00	-418.00	14974.00	10200	20240122	-5.49	8650	20240805	11.45	10200	-5.49	20240122	8650	11.45	20240805	10200	-5.49	20240122	8650	11.45	20240805	1.45	N	004650	500	45 억		63793	N	N	0	N	00	N
97	20241015	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9640	70	2	0.73	70984210	7388	73.27	9590	9660	9500	12440	6700	9570	9608.04	0.70	0	-135	9710	9640	9500	9430	9290	9675	9465	46	2870	500	7080	10	1	9190885	886	-23.06	0.64	12	0.08	-418.00	14974.00	10200	20240122	-5.49	8650	20240805	11.45	10200	-5.49	20240122	8650	11.45	20240805	10200	-5.49	20240122	8650	11.45	20240805	1.45	N	004650	500	45 억		64004	N	N	0	N	00	N
98	20241015	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9610	40	2	0.42	66555810	6928	68.71	9590	9660	9500	12440	6700	9570	9606.79	0.70	0	-116	9710	9640	9500	9430	9290	9675	9465	46	2870	500	7080	10	1	9190885	883	-22.99	0.64	12	0.08	-418.00	14974.00	10200	20240122	-5.78	8650	20240805	11.10	10200	-5.78	20240122	8650	11.10	20240805	10200	-5.78	20240122	8650	11.10	20240805	1.45	N	004650	500	45 억		64004	N	N	0	N	00	N
99	20241015	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9640	70	2	0.73	60653050	6313	62.61	9590	9660	9500	12440	6700	9570	9607.64	0.70	0	-74	9710	9640	9500	9430	9290	9675	9465	46	2870	500	7080	10	1	9190885	886	-23.06	0.64	12	0.07	-418.00	14974.00	10200	20240122	-5.49	8650	20240805	11.45	10200	-5.49	20240122	8650	11.45	20240805	10200	-5.49	20240122	8650	11.45	20240805	1.45	N	004650	500	45 억		64004	N	N	0	N	00	N
100	20241015	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9640	70	2	0.73	48922660	5093	50.51	9590	9660	9500	12440	6700	9570	9605.86	0.70	0	-74	9710	9640	9500	9430	9290	9675	9465	46	2870	500	7080	10	1	9190885	886	-23.06	0.64	12	0.06	-418.00	14974.00	10200	20240122	-5.49	8650	20240805	11.45	10200	-5.49	20240122	8650	11.45	20240805	10200	-5.49	20240122	8650	11.45	20240805	1.45	N	004650	500	45 억		64004	N	N	0	N	00	N
101	20241015	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9610	40	2	0.42	39069230	4071	40.37	9590	9650	9500	12440	6700	9570	9596.96	0.70	0	-6	9710	9640	9500	9430	9290	9675	9465	46	2870	500	7080	10	1	9190885	883	-22.99	0.64	12	0.04	-418.00	14974.00	10200	20240122	-5.78	8650	20240805	11.10	10200	-5.78	20240122	8650	11.10	20240805	10200	-5.78	20240122	8650	11.10	20240805	1.45	N	004650	500	45 억		64004	N	N	0	N	00	N
102	20241015	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9620	50	2	0.52	37182810	3875	38.43	9590	9650	9500	12440	6700	9570	9595.56	0.70	0	-24	9710	9640	9500	9430	9290	9675	9465	46	2870	500	7080	10	1	9190885	884	-23.01	0.64	12	0.04	-418.00	14974.00	10200	20240122	-5.69	8650	20240805	11.21	10200	-5.69	20240122	8650	11.21	20240805	10200	-5.69	20240122	8650	11.21	20240805	1.45	N	004650	500	45 억		64004	N	N	0	N	00	N
103	20241015	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9570	0	3	0.00	11492020	1199	11.89	9590	9590	9500	12440	6700	9570	9584.67	0.70	0	-9	9710	9640	9500	9430	9290	9675	9465	46	2870	500	7080	10	1	9190885	880	-22.89	0.64	12	0.01	-418.00	14974.00	10200	20240122	-6.18	8650	20240805	10.64	10200	-6.18	20240122	8650	10.64	20240805	10200	-6.18	20240122	8650	10.64	20240805	1.45	N	004650	500	45 억		64004	N	N	0	N	00	N
104	20241015	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9590	20	2	0.21	1994410	208	2.06	9590	9590	9500	12440	6700	9570	9588.51	0.70	0	81	9710	9640	9500	9430	9290	9675	9465	46	2870	500	7080	10	1	9190885	881	-22.94	0.64	12	0.00	-418.00	14974.00	10200	20240122	-5.98	8650	20240805	10.87	10200	-5.98	20240122	8650	10.87	20240805	10200	-5.98	20240122	8650	10.87	20240805	1.45	N	004650	500	45 억		64004	N	N	0	N	00	N
105	20241014	160156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9570	160	2	1.70	95779110	10083	279.00	9490	9570	9360	12230	6590	9410	9499.07	0.70	0	23	9543	9476	9423	9356	9303	9450	9330	46	2820	500	6960	10	1	9190885	880	-22.89	0.64	12	0.11	-418.00	14974.00	10200	20240122	-6.18	8650	20240805	10.64	10200	-6.18	20240122	8650	10.64	20240805	10200	-6.18	20240122	8650	10.64	20240805	1.45	N	004650	500	45 억		64098	N	N	0	N	00	N
106	20241014	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9540	130	2	1.38	80926480	8527	235.94	9490	9550	9360	12230	6590	9410	9490.62	0.70	0	38	9543	9476	9423	9356	9303	9450	9330	46	2820	500	6960	10	1	9190885	877	-22.82	0.64	12	0.09	-418.00	14974.00	10200	20240122	-6.47	8650	20240805	10.29	10200	-6.47	20240122	8650	10.29	20240805	10200	-6.47	20240122	8650	10.29	20240805	1.45	N	004650	500	45 억		64098	N	N	0	N	00	N
107	20241014	140156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9520	110	2	1.17	56549210	5970	165.19	9490	9520	9360	12230	6590	9410	9472.23	0.70	0	47	9543	9476	9423	9356	9303	9450	9330	46	2820	500	6960	10	1	9190885	875	-22.78	0.64	12	0.06	-418.00	14974.00	10200	20240122	-6.67	8650	20240805	10.06	10200	-6.67	20240122	8650	10.06	20240805	10200	-6.67	20240122	8650	10.06	20240805	1.45	N	004650	500	45 억		64098	N	N	0	N	00	N
108	20241014	130156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9510	100	2	1.06	52324630	5526	152.91	9490	9510	9360	12230	6590	9410	9468.81	0.70	0	47	9543	9476	9423	9356	9303	9450	9330	46	2820	500	6960	10	1	9190885	874	-22.75	0.64	12	0.06	-418.00	14974.00	10200	20240122	-6.76	8650	20240805	9.94	10200	-6.76	20240122	8650	9.94	20240805	10200	-6.76	20240122	8650	9.94	20240805	1.45	N	004650	500	45 억		64098	N	N	0	N	00	N
109	20241014	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9480	70	2	0.74	44433050	4695	129.91	9490	9500	9360	12230	6590	9410	9463.91	0.70	0	47	9543	9476	9423	9356	9303	9450	9330	46	2820	500	6960	10	1	9190885	871	-22.68	0.63	12	0.05	-418.00	14974.00	10200	20240122	-7.06	8650	20240805	9.60	10200	-7.06	20240122	8650	9.60	20240805	10200	-7.06	20240122	8650	9.60	20240805	1.45	N	004650	500	45 억		64098	N	N	0	N	00	N
110	20241014	110157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9490	80	2	0.85	43058920	4550	125.90	9490	9500	9360	12230	6590	9410	9463.50	0.70	0	46	9543	9476	9423	9356	9303	9450	9330	46	2820	500	6960	10	1	9190885	872	-22.70	0.63	12	0.05	-418.00	14974.00	10200	20240122	-6.96	8650	20240805	9.71	10200	-6.96	20240122	8650	9.71	20240805	10200	-6.96	20240122	8650	9.71	20240805	1.45	N	004650	500	45 억		64098	N	N	0	N	00	N
111	20241014	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9450	40	2	0.43	9030590	954	26.40	9490	9490	9370	12230	6590	9410	9466.03	0.70	0	6	9543	9476	9423	9356	9303	9450	9330	46	2820	500	6960	10	1	9190885	869	-22.61	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.35	8650	20240805	9.25	10200	-7.35	20240122	8650	9.25	20240805	10200	-7.35	20240122	8650	9.25	20240805	1.45	N	004650	500	45 억		64098	N	N	0	N	00	N
112	20241014	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9490	80	2	0.85	5988190	631	17.46	9490	9490	9490	12230	6590	9410	9490.00	0.70	0	6	9543	9476	9423	9356	9303	9450	9330	46	2820	500	6960	10	1	9190885	872	-22.70	0.63	12	0.01	-418.00	14974.00	10200	20240122	-6.96	8650	20240805	9.71	10200	-6.96	20240122	8650	9.71	20240805	10200	-6.96	20240122	8650	9.71	20240805	1.45	N	004650	500	45 억		64098	N	N	0	N	00	N
113	20241011	160155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9410	0	3	0.00	34107580	3614	62.79	9490	9490	9370	12230	6590	9410	9437.63	0.70	0	-141	9470	9440	9390	9360	9310	9455	9375	46	2820	500	6960	10	1	9190885	865	-22.51	0.63	12	0.04	-418.00	14974.00	10200	20240122	-7.75	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.45	N	004650	500	45 억		64258	N	N	0	N	00	N
114	20241011	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	-20	5	-0.21	28660890	3034	52.71	9490	9490	9380	12230	6590	9410	9446.57	0.70	0	-113	9470	9440	9390	9360	9310	9455	9375	46	2820	500	6960	10	1	9190885	863	-22.46	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.45	N	004650	500	45 억		64258	N	N	0	N	00	N
115	20241011	140156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9440	30	2	0.32	27324810	2892	50.24	9490	9490	9380	12230	6590	9410	9448.41	0.70	0	-113	9470	9440	9390	9360	9310	9455	9375	46	2820	500	6960	10	1	9190885	868	-22.58	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.45	8650	20240805	9.13	10200	-7.45	20240122	8650	9.13	20240805	10200	-7.45	20240122	8650	9.13	20240805	1.45	N	004650	500	45 억		64258	N	N	0	N	00	N
116	20241011	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	10	2	0.11	23395460	2475	43.00	9490	9490	9380	12230	6590	9410	9452.71	0.70	0	-96	9470	9440	9390	9360	9310	9455	9375	46	2820	500	6960	10	1	9190885	866	-22.54	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.45	N	004650	500	45 억		64258	N	N	0	N	00	N
117	20241011	120156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	10	2	0.11	21888260	2315	40.22	9490	9490	9380	12230	6590	9410	9454.97	0.70	0	-96	9470	9440	9390	9360	9310	9455	9375	46	2820	500	6960	10	1	9190885	866	-22.54	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.45	N	004650	500	45 억		64258	N	N	0	N	00	N
118	20241011	110156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9430	20	2	0.21	18311740	1935	33.62	9490	9490	9410	12230	6590	9410	9463.43	0.70	0	-96	9470	9440	9390	9360	9310	9455	9375	46	2820	500	6960	10	1	9190885	867	-22.56	0.63	12	0.02	-418.00	14974.00	10200	20240122	-7.55	8650	20240805	9.02	10200	-7.55	20240122	8650	9.02	20240805	10200	-7.55	20240122	8650	9.02	20240805	1.45	N	004650	500	45 억		64258	N	N	0	N	00	N
119	20241011	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	10	2	0.11	17952820	1897	32.96	9490	9490	9410	12230	6590	9410	9463.80	0.70	0	-110	9470	9440	9390	9360	9310	9455	9375	46	2820	500	6960	10	1	9190885	866	-22.54	0.63	12	0.02	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.45	N	004650	500	45 억		64258	N	N	0	N	00	N
120	20241011	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9490	80	2	0.85	10059400	1060	18.42	9490	9490	9490	12230	6590	9410	9490.00	0.70	0	-159	9470	9440	9390	9360	9310	9455	9375	46	2820	500	6960	10	1	9190885	872	-22.70	0.63	12	0.01	-418.00	14974.00	10200	20240122	-6.96	8650	20240805	9.71	10200	-6.96	20240122	8650	9.71	20240805	10200	-6.96	20240122	8650	9.71	20240805	1.45	N	004650	500	45 억		64258	N	N	0	N	00	N
121	20241010	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9410	-10	5	-0.11	53911490	5756	109.97	9340	9420	9340	12240	6600	9420	9366.14	0.70	0	-181	9473	9446	9413	9386	9353	9450	9390	46	2820	500	6970	10	1	9190885	865	-22.51	0.63	12	0.06	-418.00	14974.00	10200	20240122	-7.75	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.44	N	004650	500	45 억		64440	N	N	0	N	00	N
122	20241010	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9410	-10	5	-0.11	42681820	4557	87.07	9340	9420	9340	12240	6600	9420	9366.21	0.70	0	-267	9473	9446	9413	9386	9353	9450	9390	46	2820	500	6970	10	1	9190885	865	-22.51	0.63	12	0.05	-418.00	14974.00	10200	20240122	-7.75	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.44	N	004650	500	45 억		64440	N	N	0	N	00	N
123	20241010	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9410	-10	5	-0.11	41676690	4450	85.02	9340	9420	9340	12240	6600	9420	9365.55	0.70	0	-272	9473	9446	9413	9386	9353	9450	9390	46	2820	500	6970	10	1	9190885	865	-22.51	0.63	12	0.05	-418.00	14974.00	10200	20240122	-7.75	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.44	N	004650	500	45 억		64440	N	N	0	N	00	N
124	20241010	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	0	3	0.00	37932040	4052	77.42	9340	9420	9340	12240	6600	9420	9361.31	0.70	0	-274	9473	9446	9413	9386	9353	9450	9390	46	2820	500	6970	10	1	9190885	866	-22.54	0.63	12	0.04	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.44	N	004650	500	45 억		64440	N	N	0	N	00	N
125	20241010	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9410	-10	5	-0.11	37536580	4010	76.61	9340	9420	9340	12240	6600	9420	9360.74	0.70	0	-274	9473	9446	9413	9386	9353	9450	9390	46	2820	500	6970	10	1	9190885	865	-22.51	0.63	12	0.04	-418.00	14974.00	10200	20240122	-7.75	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.44	N	004650	500	45 억		64440	N	N	0	N	00	N
126	20241010	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-20	5	-0.21	35101140	3751	71.67	9340	9420	9340	12240	6600	9420	9357.81	0.70	0	-275	9473	9446	9413	9386	9353	9450	9390	46	2820	500	6970	10	1	9190885	864	-22.49	0.63	12	0.04	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.44	N	004650	500	45 억		64440	N	N	0	N	00	N
127	20241010	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-20	5	-0.21	27073540	2897	55.35	9340	9420	9340	12240	6600	9420	9345.37	0.70	0	-275	9473	9446	9413	9386	9353	9450	9390	46	2820	500	6970	10	1	9190885	864	-22.49	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.44	N	004650	500	45 억		64440	N	N	0	N	00	N
128	20241010	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9380	-40	5	-0.42	22873700	2449	46.79	9340	9380	9340	12240	6600	9420	9340.02	0.70	0	-360	9473	9446	9413	9386	9353	9450	9390	46	2820	500	6970	10	1	9190885	862	-22.44	0.63	12	0.03	-418.00	14974.00	10200	20240122	-8.04	8650	20240805	8.44	10200	-8.04	20240122	8650	8.44	20240805	10200	-8.04	20240122	8650	8.44	20240805	1.44	N	004650	500	45 억		64440	N	N	0	N	00	N
129	20241008	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	0	3	0.00	49303540	5234	123.27	9420	9440	9380	12240	6600	9420	9419.86	0.70	0	-1	9506	9462	9386	9342	9266	9425	9305	46	2820	500	6970	10	1	9190885	866	-22.54	0.63	12	0.06	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.44	N	004650	500	45 억		64441	N	N	0	N	00	N
130	20241008	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	0	3	0.00	48229660	5120	120.58	9420	9440	9380	12240	6600	9420	9419.86	0.70	0	-1	9506	9462	9386	9342	9266	9425	9305	46	2820	500	6970	10	1	9190885	866	-22.54	0.63	12	0.06	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.44	N	004650	500	45 억		64441	N	N	0	N	00	N
131	20241008	140159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	0	3	0.00	42063700	4464	105.13	9420	9440	9400	12240	6600	9420	9422.87	0.70	0	-1	9506	9462	9386	9342	9266	9425	9305	46	2820	500	6970	10	1	9190885	866	-22.54	0.63	12	0.05	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.44	N	004650	500	45 억		64441	N	N	0	N	00	N
132	20241008	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	0	3	0.00	31893330	3383	79.67	9420	9440	9410	12240	6600	9420	9427.53	0.70	0	-1	9506	9462	9386	9342	9266	9425	9305	46	2820	500	6970	10	1	9190885	866	-22.54	0.63	12	0.04	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.44	N	004650	500	45 억		64441	N	N	0	N	00	N
133	20241008	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9430	10	2	0.11	31205600	3310	77.96	9420	9440	9410	12240	6600	9420	9427.67	0.70	0	0	9506	9462	9386	9342	9266	9425	9305	46	2820	500	6970	10	1	9190885	867	-22.56	0.63	12	0.04	-418.00	14974.00	10200	20240122	-7.55	8650	20240805	9.02	10200	-7.55	20240122	8650	9.02	20240805	10200	-7.55	20240122	8650	9.02	20240805	1.44	N	004650	500	45 억		64441	N	N	0	N	00	N
134	20241008	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	0	3	0.00	29546470	3134	73.81	9420	9440	9410	12240	6600	9420	9427.72	0.70	0	-1	9506	9462	9386	9342	9266	9425	9305	46	2820	500	6970	10	1	9190885	866	-22.54	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.44	N	004650	500	45 억		64441	N	N	0	N	00	N
135	20241008	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9440	20	2	0.21	26162770	2775	65.36	9420	9440	9410	12240	6600	9420	9428.03	0.70	0	-1	9506	9462	9386	9342	9266	9425	9305	46	2820	500	6970	10	1	9190885	868	-22.58	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.45	8650	20240805	9.13	10200	-7.45	20240122	8650	9.13	20240805	10200	-7.45	20240122	8650	9.13	20240805	1.44	N	004650	500	45 억		64441	N	N	0	N	00	N
136	20241008	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	0	3	0.00	122460	13	0.31	9420	9420	9420	12240	6600	9420	9420.00	0.70	0	-1	9506	9462	9386	9342	9266	9425	9305	46	2820	500	6970	10	1	9190885	866	-22.54	0.63	12	0.00	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.44	N	004650	500	45 억		64441	N	N	0	N	00	N
137	20241007	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	0	3	0.00	39795680	4246	81.73	9430	9430	9310	12240	6600	9420	9372.39	0.70	0	6	9473	9446	9403	9376	9333	9460	9390	46	2820	500	6970	10	1	9190885	866	-22.54	0.63	12	0.05	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.44	N	004650	500	45 억		64441	N	N	0	N	00	N
138	20241007	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	0	3	0.00	38740640	4134	79.58	9430	9430	9310	12240	6600	9420	9371.22	0.70	0	40	9473	9446	9403	9376	9333	9460	9390	46	2820	500	6970	10	1	9190885	866	-22.54	0.63	12	0.04	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.44	N	004650	500	45 억		64441	N	N	0	N	00	N
139	20241007	140214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	0	3	0.00	26521500	2831	54.49	9430	9430	9310	12240	6600	9420	9368.24	0.70	0	6	9473	9446	9403	9376	9333	9460	9390	46	2820	500	6970	10	1	9190885	866	-22.54	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.44	N	004650	500	45 억		64441	N	N	0	N	00	N
140	20241007	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9410	-10	5	-0.11	25015310	2671	51.41	9430	9430	9310	12240	6600	9420	9365.52	0.70	0	6	9473	9446	9403	9376	9333	9460	9390	46	2820	500	6970	10	1	9190885	865	-22.51	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.75	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.44	N	004650	500	45 억		64441	N	N	0	N	00	N
141	20241007	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-20	5	-0.21	20576860	2198	42.31	9430	9430	9310	12240	6600	9420	9361.63	0.70	0	14	9473	9446	9403	9376	9333	9460	9390	46	2820	500	6970	10	1	9190885	864	-22.49	0.63	12	0.02	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.44	N	004650	500	45 억		64441	N	N	0	N	00	N
142	20241007	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-20	5	-0.21	12697810	1356	26.10	9430	9430	9310	12240	6600	9420	9364.17	0.70	0	0	9473	9446	9403	9376	9333	9460	9390	46	2820	500	6970	10	1	9190885	864	-22.49	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.44	N	004650	500	45 억		64441	N	N	0	N	00	N
143	20241007	100153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-20	5	-0.21	12302810	1314	25.29	9430	9430	9310	12240	6600	9420	9362.87	0.70	0	0	9473	9446	9403	9376	9333	9460	9390	46	2820	500	6970	10	1	9190885	864	-22.49	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.44	N	004650	500	45 억		64441	N	N	0	N	00	N
144	20241007	090151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9370	-50	5	-0.53	665940	71	1.37	9430	9430	9370	12240	6600	9420	9379.44	0.70	0	0	9473	9446	9403	9376	9333	9460	9390	46	2820	500	6970	10	1	9190885	861	-22.42	0.63	12	0.00	-418.00	14974.00	10200	20240122	-8.14	8650	20240805	8.32	10200	-8.14	20240122	8650	8.32	20240805	10200	-8.14	20240122	8650	8.32	20240805	1.44	N	004650	500	45 억		64441	N	N	0	N	00	N
145	20241004	160151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	30	2	0.32	48847520	5195	112.67	9360	9430	9360	12200	6580	9390	9402.79	0.70	0	-135	9450	9420	9380	9350	9310	9400	9330	46	2810	500	6940	10	1	9190885	866	-22.54	0.63	12	0.06	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.44	N	004650	500	45 억		64486	N	N	0	N	00	N
146	20241004	150152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	0	3	0.00	47202650	5020	108.87	9360	9430	9360	12200	6580	9390	9402.92	0.70	0	-135	9450	9420	9380	9350	9310	9400	9330	46	2810	500	6940	10	1	9190885	863	-22.46	0.63	12	0.05	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.44	N	004650	500	45 억		64486	N	N	0	N	00	N
147	20241004	140152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9410	20	2	0.21	40144900	4269	92.58	9360	9430	9360	12200	6580	9390	9403.82	0.70	0	-135	9450	9420	9380	9350	9310	9400	9330	46	2810	500	6940	10	1	9190885	865	-22.51	0.63	12	0.05	-418.00	14974.00	10200	20240122	-7.75	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.44	N	004650	500	45 억		64486	N	N	0	N	00	N
148	20241004	130151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	30	2	0.32	25035360	2665	57.80	9360	9420	9360	12200	6580	9390	9394.13	0.70	0	-135	9450	9420	9380	9350	9310	9400	9330	46	2810	500	6940	10	1	9190885	866	-22.54	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.65	8650	20240805	8.90	10200	-7.65	20240122	8650	8.90	20240805	10200	-7.65	20240122	8650	8.90	20240805	1.44	N	004650	500	45 억		64486	N	N	0	N	00	N
149	20241004	120152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	10	2	0.11	16140260	1720	37.30	9360	9410	9360	12200	6580	9390	9383.87	0.70	0	-131	9450	9420	9380	9350	9310	9400	9330	46	2810	500	6940	10	1	9190885	864	-22.49	0.63	12	0.02	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.44	N	004650	500	45 억		64486	N	N	0	N	00	N
150	20241004	110151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	10	2	0.11	12989320	1385	30.04	9360	9410	9360	12200	6580	9390	9378.57	0.70	0	-136	9450	9420	9380	9350	9310	9400	9330	46	2810	500	6940	10	1	9190885	864	-22.49	0.63	12	0.02	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.44	N	004650	500	45 억		64486	N	N	0	N	00	N
151	20241004	100151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9410	20	2	0.21	12481720	1331	28.87	9360	9410	9360	12200	6580	9390	9377.70	0.70	0	-132	9450	9420	9380	9350	9310	9400	9330	46	2810	500	6940	10	1	9190885	865	-22.51	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.75	8650	20240805	8.79	10200	-7.75	20240122	8650	8.79	20240805	10200	-7.75	20240122	8650	8.79	20240805	1.44	N	004650	500	45 억		64486	N	N	0	N	00	N
152	20241004	090150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	0	3	0.00	2209020	236	5.12	9360	9390	9360	12200	6580	9390	9360.25	0.70	0	-34	9450	9420	9380	9350	9310	9400	9330	46	2810	500	6940	10	1	9190885	863	-22.46	0.63	12	0.00	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.44	N	004650	500	45 억		64486	N	N	0	N	00	N
153	20241002	160150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	-10	5	-0.11	43234940	4611	166.28	9400	9410	9340	12220	6580	9400	9376.48	0.70	0	-222	9466	9432	9386	9352	9306	9450	9370	46	2820	500	6950	10	1	9190885	863	-22.46	0.63	12	0.05	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.44	N	004650	500	45 억		64635	N	N	0	N	00	N
154	20241002	150152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	-50	5	-0.53	42652750	4549	164.05	9400	9410	9340	12220	6580	9400	9376.29	0.70	0	-211	9466	9432	9386	9352	9306	9450	9370	46	2820	500	6950	10	1	9190885	859	-22.37	0.62	12	0.05	-418.00	14974.00	10200	20240122	-8.33	8650	20240805	8.09	10200	-8.33	20240122	8650	8.09	20240805	10200	-8.33	20240122	8650	8.09	20240805	1.44	N	004650	500	45 억		64635	N	N	0	N	00	N
155	20241002	140152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	-10	5	-0.11	24738770	2641	95.24	9400	9400	9340	12220	6580	9400	9367.20	0.70	0	-175	9466	9432	9386	9352	9306	9450	9370	46	2820	500	6950	10	1	9190885	863	-22.46	0.63	12	0.03	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.44	N	004650	500	45 억		64635	N	N	0	N	00	N
156	20241002	130151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	-40	5	-0.43	20917180	2234	80.56	9400	9400	9340	12220	6580	9400	9363.11	0.70	0	-169	9466	9432	9386	9352	9306	9450	9370	46	2820	500	6950	10	1	9190885	860	-22.39	0.63	12	0.02	-418.00	14974.00	10200	20240122	-8.24	8650	20240805	8.21	10200	-8.24	20240122	8650	8.21	20240805	10200	-8.24	20240122	8650	8.21	20240805	1.44	N	004650	500	45 억		64635	N	N	0	N	00	N
157	20241002	120150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	-10	5	-0.11	19546840	2088	75.30	9400	9400	9340	12220	6580	9400	9361.51	0.70	0	-169	9466	9432	9386	9352	9306	9450	9370	46	2820	500	6950	10	1	9190885	863	-22.46	0.63	12	0.02	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.44	N	004650	500	45 억		64635	N	N	0	N	00	N
158	20241002	110149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	-10	5	-0.11	16778260	1792	64.62	9400	9400	9340	12220	6580	9400	9362.87	0.70	0	-96	9466	9432	9386	9352	9306	9450	9370	46	2820	500	6950	10	1	9190885	863	-22.46	0.63	12	0.02	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.44	N	004650	500	45 억		64635	N	N	0	N	00	N
159	20241002	100149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9390	-10	5	-0.11	12377830	1322	47.67	9400	9400	9340	12220	6580	9400	9362.96	0.70	0	-94	9466	9432	9386	9352	9306	9450	9370	46	2820	500	6950	10	1	9190885	863	-22.46	0.63	12	0.01	-418.00	14974.00	10200	20240122	-7.94	8650	20240805	8.55	10200	-7.94	20240122	8650	8.55	20240805	10200	-7.94	20240122	8650	8.55	20240805	1.44	N	004650	500	45 억		64635	N	N	0	N	00	N
160	20241002	090149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	0	3	0.00	2791800	297	10.71	9400	9400	9400	12220	6580	9400	9400.00	0.70	0	-32	9466	9432	9386	9352	9306	9450	9370	46	2820	500	6950	10	1	9190885	864	-22.49	0.63	12	0.00	-418.00	14974.00	10200	20240122	-7.84	8650	20240805	8.67	10200	-7.84	20240122	8650	8.67	20240805	10200	-7.84	20240122	8650	8.67	20240805	1.44	N	004650	500	45 억		64635	N	N	0	N	00	N