KissMeData/043650/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	160530	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-60	5	-1.14	666721280	127741	12.56	5190	5310	5150	6850	3690	5270	5219.13	0.70	0	-3270	5743	5506	5303	5066	4863	5405	4965	89	1580	500	3370	10	1	17858304	930	-23.90	0.40	12	0.72	-218.00	13077.00	8170	20240617	-36.23	4530	20240909	15.01	8170	-36.23	20240617	4530	15.01	20240909	8170	-36.23	20240617	4530	15.01	20240909	2.15	N	043650	500	89 억		125310	N	N	0	N	00	N
3	20241031	150536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	0	3	0.00	622992940	119372	11.74	5190	5310	5150	6850	3690	5270	5218.71	0.70	0	-4631	5743	5506	5303	5066	4863	5405	4965	89	1580	500	3370	10	1	17858304	941	-24.17	0.40	12	0.67	-218.00	13077.00	8170	20240617	-35.50	4530	20240909	16.34	8170	-35.50	20240617	4530	16.34	20240909	8170	-35.50	20240617	4530	16.34	20240909	2.15	N	043650	500	89 억		125310	N	N	0	N	00	N
4	20241031	140537	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-30	5	-0.57	540809270	103741	10.20	5190	5310	5150	6850	3690	5270	5212.80	0.70	0	-1817	5743	5506	5303	5066	4863	5405	4965	89	1580	500	3370	10	1	17858304	936	-24.04	0.40	12	0.58	-218.00	13077.00	8170	20240617	-35.86	4530	20240909	15.67	8170	-35.86	20240617	4530	15.67	20240909	8170	-35.86	20240617	4530	15.67	20240909	2.15	N	043650	500	89 억		125310	N	N	0	N	00	N
5	20241031	130535	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-20	5	-0.38	428802530	82474	8.11	5190	5300	5150	6850	3690	5270	5198.81	0.70	0	4893	5743	5506	5303	5066	4863	5405	4965	89	1580	500	3370	10	1	17858304	938	-24.08	0.40	12	0.46	-218.00	13077.00	8170	20240617	-35.74	4530	20240909	15.89	8170	-35.74	20240617	4530	15.89	20240909	8170	-35.74	20240617	4530	15.89	20240909	2.15	N	043650	500	89 억		125310	N	N	0	N	00	N
6	20241031	120535	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-60	5	-1.14	379213020	73012	7.18	5190	5250	5150	6850	3690	5270	5193.32	0.70	0	5800	5743	5506	5303	5066	4863	5405	4965	89	1580	500	3370	10	1	17858304	930	-23.90	0.40	12	0.41	-218.00	13077.00	8170	20240617	-36.23	4530	20240909	15.01	8170	-36.23	20240617	4530	15.01	20240909	8170	-36.23	20240617	4530	15.01	20240909	2.15	N	043650	500	89 억		125310	N	N	0	N	00	N
7	20241031	110536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-80	5	-1.52	249499800	48050	4.73	5190	5250	5150	6850	3690	5270	5191.69	0.70	0	-4044	5743	5506	5303	5066	4863	5405	4965	89	1580	500	3370	10	1	17858304	927	-23.81	0.40	12	0.27	-218.00	13077.00	8170	20240617	-36.47	4530	20240909	14.57	8170	-36.47	20240617	4530	14.57	20240909	8170	-36.47	20240617	4530	14.57	20240909	2.15	N	043650	500	89 억		125310	N	N	0	N	00	N
8	20241031	100536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-50	5	-0.95	181010560	34858	3.43	5190	5250	5150	6850	3690	5270	5191.67	0.70	0	-6235	5743	5506	5303	5066	4863	5405	4965	89	1580	500	3370	10	1	17858304	932	-23.94	0.40	12	0.20	-218.00	13077.00	8170	20240617	-36.11	4530	20240909	15.23	8170	-36.11	20240617	4530	15.23	20240909	8170	-36.11	20240617	4530	15.23	20240909	2.15	N	043650	500	89 억		125310	N	N	0	N	00	N
9	20241031	090534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-100	5	-1.90	56250380	10843	1.07	5190	5240	5160	6850	3690	5270	5183.74	0.70	0	-329	5743	5506	5303	5066	4863	5405	4965	89	1580	500	3370	10	1	17858304	923	-23.72	0.40	12	0.06	-218.00	13077.00	8170	20240617	-36.72	4530	20240909	14.13	8170	-36.72	20240617	4530	14.13	20240909	8170	-36.72	20240617	4530	14.13	20240909	2.15	N	043650	500	89 억		125310	N	N	0	N	00	N
10	20241030	160532	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	170	2	3.33	5412010120	1014834	698.67	5280	5540	5100	6630	3570	5100	5332.94	0.82	0	-20250	5223	5161	5068	5006	4913	5192	5037	89	1530	500	3260	10	1	17858304	941	-24.17	0.40	12	5.68	-218.00	13077.00	8170	20240617	-35.50	4530	20240909	16.34	8170	-35.50	20240617	4530	16.34	20240909	8170	-35.50	20240617	4530	16.34	20240909	2.17	N	043650	500	89 억		145922	N	N	0	N	00	N
11	20241030	150544	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	70	2	1.37	5339704610	1001037	689.17	5280	5540	5100	6630	3570	5100	5334.17	0.82	0	-19786	5223	5161	5068	5006	4913	5192	5037	89	1530	500	3260	10	1	17858304	923	-23.72	0.40	12	5.61	-218.00	13077.00	8170	20240617	-36.72	4530	20240909	14.13	8170	-36.72	20240617	4530	14.13	20240909	8170	-36.72	20240617	4530	14.13	20240909	2.17	N	043650	500	89 억		145922	N	N	0	N	00	N
12	20241030	140538	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	150	2	2.94	5052081630	945810	651.15	5280	5540	5100	6630	3570	5100	5341.54	0.82	0	-28268	5223	5161	5068	5006	4913	5192	5037	89	1530	500	3260	10	1	17858304	938	-24.08	0.40	12	5.30	-218.00	13077.00	8170	20240617	-35.74	4530	20240909	15.89	8170	-35.74	20240617	4530	15.89	20240909	8170	-35.74	20240617	4530	15.89	20240909	2.17	N	043650	500	89 억		145922	N	N	0	N	00	N
13	20241030	130537	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	220	2	4.31	4783555650	895100	616.24	5280	5540	5100	6630	3570	5100	5344.16	0.82	0	-28175	5223	5161	5068	5006	4913	5192	5037	89	1530	500	3260	10	1	17858304	950	-24.40	0.41	12	5.01	-218.00	13077.00	8170	20240617	-34.88	4530	20240909	17.44	8170	-34.88	20240617	4530	17.44	20240909	8170	-34.88	20240617	4530	17.44	20240909	2.17	N	043650	500	89 억		145922	N	N	0	N	00	N
14	20241030	120543	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	210	2	4.12	4686641670	876925	603.72	5280	5540	5100	6630	3570	5100	5344.40	0.82	0	-25564	5223	5161	5068	5006	4913	5192	5037	89	1530	500	3260	10	1	17858304	948	-24.36	0.41	12	4.91	-218.00	13077.00	8170	20240617	-35.01	4530	20240909	17.22	8170	-35.01	20240617	4530	17.22	20240909	8170	-35.01	20240617	4530	17.22	20240909	2.17	N	043650	500	89 억		145922	N	N	0	N	00	N
15	20241030	110535	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	220	2	4.31	4520094520	845631	582.18	5280	5540	5100	6630	3570	5100	5345.23	0.82	0	-25805	5223	5161	5068	5006	4913	5192	5037	89	1530	500	3260	10	1	17858304	950	-24.40	0.41	12	4.74	-218.00	13077.00	8170	20240617	-34.88	4530	20240909	17.44	8170	-34.88	20240617	4530	17.44	20240909	8170	-34.88	20240617	4530	17.44	20240909	2.17	N	043650	500	89 억		145922	N	N	0	N	00	N
16	20241030	100533	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	250	2	4.90	3390899330	635485	437.50	5280	5540	5100	6630	3570	5100	5335.92	0.82	0	-41980	5223	5161	5068	5006	4913	5192	5037	89	1530	500	3260	10	1	17858304	955	-24.54	0.41	12	3.56	-218.00	13077.00	8170	20240617	-34.52	4530	20240909	18.10	8170	-34.52	20240617	4530	18.10	20240909	8170	-34.52	20240617	4530	18.10	20240909	2.17	N	043650	500	89 억		145922	N	N	0	N	00	N
17	20241030	090536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	90	2	1.76	198229360	38006	26.17	5280	5330	5140	6630	3570	5100	5215.74	0.82	0	-17885	5223	5161	5068	5006	4913	5192	5037	89	1530	500	3260	10	1	17858304	927	-23.81	0.40	12	0.21	-218.00	13077.00	8170	20240617	-36.47	4530	20240909	14.57	8170	-36.47	20240617	4530	14.57	20240909	8170	-36.47	20240617	4530	14.57	20240909	2.17	N	043650	500	89 억		145922	N	N	0	N	00	N
18	20241029	160517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-30	5	-0.58	728608170	144588	61.24	5080	5130	4975	6660	3600	5130	5038.65	0.73	0	14449	5390	5260	5140	5010	4890	5325	5075	89	1530	500	3280	10	1	17858304	911	-23.39	0.39	12	0.81	-218.00	13077.00	8170	20240617	-37.58	4530	20240909	12.58	8170	-37.58	20240617	4530	12.58	20240909	8170	-37.58	20240617	4530	12.58	20240909	2.35	N	043650	500	89 억		130298	N	N	0	N	00	N
19	20241029	150527	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-40	5	-0.78	688037450	136617	57.86	5080	5130	4975	6660	3600	5130	5036.25	0.73	0	16527	5390	5260	5140	5010	4890	5325	5075	89	1530	500	3280	10	1	17858304	909	-23.35	0.39	12	0.77	-218.00	13077.00	8170	20240617	-37.70	4530	20240909	12.36	8170	-37.70	20240617	4530	12.36	20240909	8170	-37.70	20240617	4530	12.36	20240909	2.35	N	043650	500	89 억		130298	N	N	0	N	00	N
20	20241029	140510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-80	5	-1.56	576598080	114587	48.53	5080	5130	4975	6660	3600	5130	5031.97	0.73	0	2227	5390	5260	5140	5010	4890	5325	5075	89	1530	500	3280	10	1	17858304	902	-23.17	0.39	12	0.64	-218.00	13077.00	8170	20240617	-38.19	4530	20240909	11.48	8170	-38.19	20240617	4530	11.48	20240909	8170	-38.19	20240617	4530	11.48	20240909	2.35	N	043650	500	89 억		130298	N	N	0	N	00	N
21	20241029	130520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-100	5	-1.95	550083190	109323	46.30	5080	5130	4975	6660	3600	5130	5031.72	0.73	0	2335	5390	5260	5140	5010	4890	5325	5075	89	1530	500	3280	10	1	17858304	898	-23.07	0.38	12	0.61	-218.00	13077.00	8170	20240617	-38.43	4530	20240909	11.04	8170	-38.43	20240617	4530	11.04	20240909	8170	-38.43	20240617	4530	11.04	20240909	2.35	N	043650	500	89 억		130298	N	N	0	N	00	N
22	20241029	120523	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-80	5	-1.56	516718520	102702	43.50	5080	5130	4975	6660	3600	5130	5031.24	0.73	0	3397	5390	5260	5140	5010	4890	5325	5075	89	1530	500	3280	10	1	17858304	902	-23.17	0.39	12	0.58	-218.00	13077.00	8170	20240617	-38.19	4530	20240909	11.48	8170	-38.19	20240617	4530	11.48	20240909	8170	-38.19	20240617	4530	11.48	20240909	2.35	N	043650	500	89 억		130298	N	N	0	N	00	N
23	20241029	110535	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-100	5	-1.95	477329280	94896	40.19	5080	5130	4975	6660	3600	5130	5030.03	0.73	0	3041	5390	5260	5140	5010	4890	5325	5075	89	1530	500	3280	10	1	17858304	898	-23.07	0.38	12	0.53	-218.00	13077.00	8170	20240617	-38.43	4530	20240909	11.04	8170	-38.43	20240617	4530	11.04	20240909	8170	-38.43	20240617	4530	11.04	20240909	2.35	N	043650	500	89 억		130298	N	N	0	N	00	N
24	20241029	100522	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-80	5	-1.56	415528000	82599	34.98	5080	5130	4975	6660	3600	5130	5030.67	0.73	0	-606	5390	5260	5140	5010	4890	5325	5075	89	1530	500	3280	10	1	17858304	902	-23.17	0.39	12	0.46	-218.00	13077.00	8170	20240617	-38.19	4530	20240909	11.48	8170	-38.19	20240617	4530	11.48	20240909	8170	-38.19	20240617	4530	11.48	20240909	2.35	N	043650	500	89 억		130298	N	N	0	N	00	N
25	20241028	160516	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	90	2	1.79	1217516380	235730	32.41	5060	5270	5020	6550	3530	5040	5165.59	0.49	0	42897	5536	5287	5101	4852	4666	5412	4977	89	1510	500	3220	10	1	17858304	916	-23.53	0.39	12	1.32	-218.00	13077.00	8170	20240617	-37.21	4530	20240909	13.25	8170	-37.21	20240617	4530	13.25	20240909	8170	-37.21	20240617	4530	13.25	20240909	2.36	N	043650	500	89 억		87785	N	N	0	N	00	N
26	20241028	150519	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	80	2	1.59	1172997070	227043	31.22	5060	5270	5020	6550	3530	5040	5167.15	0.49	0	42440	5536	5287	5101	4852	4666	5412	4977	89	1510	500	3220	10	1	17858304	914	-23.49	0.39	12	1.27	-218.00	13077.00	8170	20240617	-37.33	4530	20240909	13.02	8170	-37.33	20240617	4530	13.02	20240909	8170	-37.33	20240617	4530	13.02	20240909	2.36	N	043650	500	89 억		87785	N	N	0	N	00	N
27	20241028	140522	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	150	2	2.98	1043313130	201824	27.75	5060	5270	5020	6550	3530	5040	5170.28	0.49	0	39468	5536	5287	5101	4852	4666	5412	4977	89	1510	500	3220	10	1	17858304	927	-23.81	0.40	12	1.13	-218.00	13077.00	8170	20240617	-36.47	4530	20240909	14.57	8170	-36.47	20240617	4530	14.57	20240909	8170	-36.47	20240617	4530	14.57	20240909	2.36	N	043650	500	89 억		87785	N	N	0	N	00	N
28	20241028	130518	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	140	2	2.78	986646070	190863	26.25	5060	5270	5020	6550	3530	5040	5170.30	0.49	0	38099	5536	5287	5101	4852	4666	5412	4977	89	1510	500	3220	10	1	17858304	925	-23.76	0.40	12	1.07	-218.00	13077.00	8170	20240617	-36.60	4530	20240909	14.35	8170	-36.60	20240617	4530	14.35	20240909	8170	-36.60	20240617	4530	14.35	20240909	2.36	N	043650	500	89 억		87785	N	N	0	N	00	N
29	20241028	120520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	150	2	2.98	847974610	164099	22.56	5060	5270	5020	6550	3530	5040	5168.50	0.49	0	31886	5536	5287	5101	4852	4666	5412	4977	89	1510	500	3220	10	1	17858304	927	-23.81	0.40	12	0.92	-218.00	13077.00	8170	20240617	-36.47	4530	20240909	14.57	8170	-36.47	20240617	4530	14.57	20240909	8170	-36.47	20240617	4530	14.57	20240909	2.36	N	043650	500	89 억		87785	N	N	0	N	00	N
30	20241028	110437	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	140	2	2.78	770956160	149240	20.52	5060	5270	5020	6550	3530	5040	5167.01	0.49	0	28340	5536	5287	5101	4852	4666	5412	4977	89	1510	500	3220	10	1	17858304	925	-23.76	0.40	12	0.84	-218.00	13077.00	8170	20240617	-36.60	4530	20240909	14.35	8170	-36.60	20240617	4530	14.35	20240909	8170	-36.60	20240617	4530	14.35	20240909	2.36	N	043650	500	89 억		87785	N	N	0	N	00	N
31	20241028	100516	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	180	2	3.57	546127950	105958	14.57	5060	5250	5020	6550	3530	5040	5155.64	0.49	0	13764	5536	5287	5101	4852	4666	5412	4977	89	1510	500	3220	10	1	17858304	932	-23.94	0.40	12	0.59	-218.00	13077.00	8170	20240617	-36.11	4530	20240909	15.23	8170	-36.11	20240617	4530	15.23	20240909	8170	-36.11	20240617	4530	15.23	20240909	2.36	N	043650	500	89 억		87785	N	N	0	N	00	N
32	20241028	090516	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	60	2	1.19	78050660	15389	2.12	5060	5110	5020	6550	3530	5040	5074.86	0.49	0	-3253	5536	5287	5101	4852	4666	5412	4977	89	1510	500	3220	10	1	17858304	911	-23.39	0.39	12	0.09	-218.00	13077.00	8170	20240617	-37.58	4530	20240909	12.58	8170	-37.58	20240617	4530	12.58	20240909	8170	-37.58	20240617	4530	12.58	20240909	2.36	N	043650	500	89 억		87785	N	N	0	N	00	N
33	20241025	160515	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	95	2	1.92	3715975330	723242	356.73	4945	5350	4915	6420	3465	4945	5138.23	0.21	0	55204	5151	5047	4996	4892	4841	5022	4867	89	1475	500	3160	10	1	17858304	900	-23.12	0.39	12	4.05	-218.00	13077.00	8170	20240617	-38.31	4530	20240909	11.26	8170	-38.31	20240617	4530	11.26	20240909	8170	-38.31	20240617	4530	11.26	20240909	2.36	N	043650	500	89 억		37846	N	N	0	N	00	N
34	20241025	150519	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	85	2	1.72	3602421930	700755	345.64	4945	5350	4915	6420	3465	4945	5140.77	0.21	0	51991	5151	5047	4996	4892	4841	5022	4867	89	1475	500	3160	10	1	17858304	898	-23.07	0.38	12	3.92	-218.00	13077.00	8170	20240617	-38.43	4530	20240909	11.04	8170	-38.43	20240617	4530	11.04	20240909	8170	-38.43	20240617	4530	11.04	20240909	2.36	N	043650	500	89 억		37846	N	N	0	N	00	N
35	20241025	140518	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	175	2	3.54	3265351340	634013	312.72	4945	5350	4915	6420	3465	4945	5150.29	0.21	0	22695	5151	5047	4996	4892	4841	5022	4867	89	1475	500	3160	10	1	17858304	914	-23.49	0.39	12	3.55	-218.00	13077.00	8170	20240617	-37.33	4530	20240909	13.02	8170	-37.33	20240617	4530	13.02	20240909	8170	-37.33	20240617	4530	13.02	20240909	2.36	N	043650	500	89 억		37846	N	N	0	N	00	N
36	20241025	130520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	175	2	3.54	2975529590	577150	284.67	4945	5350	4915	6420	3465	4945	5155.56	0.21	0	6222	5151	5047	4996	4892	4841	5022	4867	89	1475	500	3160	10	1	17858304	914	-23.49	0.39	12	3.23	-218.00	13077.00	8170	20240617	-37.33	4530	20240909	13.02	8170	-37.33	20240617	4530	13.02	20240909	8170	-37.33	20240617	4530	13.02	20240909	2.36	N	043650	500	89 억		37846	N	N	0	N	00	N
37	20241025	120520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	145	2	2.93	1065211770	210488	103.82	4945	5150	4915	6420	3465	4945	5060.68	0.21	0	23569	5151	5047	4996	4892	4841	5022	4867	89	1475	500	3160	10	1	17858304	909	-23.35	0.39	12	1.18	-218.00	13077.00	8170	20240617	-37.70	4530	20240909	12.36	8170	-37.70	20240617	4530	12.36	20240909	8170	-37.70	20240617	4530	12.36	20240909	2.36	N	043650	500	89 억		37846	N	N	0	N	00	N
38	20241025	110517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	145	2	2.93	960571010	189872	93.65	4945	5150	4915	6420	3465	4945	5059.05	0.21	0	20604	5151	5047	4996	4892	4841	5022	4867	89	1475	500	3160	10	1	17858304	909	-23.35	0.39	12	1.06	-218.00	13077.00	8170	20240617	-37.70	4530	20240909	12.36	8170	-37.70	20240617	4530	12.36	20240909	8170	-37.70	20240617	4530	12.36	20240909	2.36	N	043650	500	89 억		37846	N	N	0	N	00	N
39	20241025	100518	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	135	2	2.73	649459450	128659	63.46	4945	5150	4915	6420	3465	4945	5047.91	0.21	0	17107	5151	5047	4996	4892	4841	5022	4867	89	1475	500	3160	10	1	17858304	907	-23.30	0.39	12	0.72	-218.00	13077.00	8170	20240617	-37.82	4530	20240909	12.14	8170	-37.82	20240617	4530	12.14	20240909	8170	-37.82	20240617	4530	12.14	20240909	2.36	N	043650	500	89 억		37846	N	N	0	N	00	N
40	20241025	090518	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	20	2	0.40	24990720	5048	2.49	4945	4980	4945	6420	3465	4945	4950.62	0.21	0	-37	5151	5047	4996	4892	4841	5022	4867	89	1475	500	3160	5	1	17858304	887	-22.78	0.38	12	0.03	-218.00	13077.00	8170	20240617	-39.23	4530	20240909	9.60	8170	-39.23	20240617	4530	9.60	20240909	8170	-39.23	20240617	4530	9.60	20240909	2.36	N	043650	500	89 억		37846	N	N	0	N	00	N
41	20241024	160509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	-5	5	-0.10	991897445	198089	46.21	5080	5100	4945	6430	3465	4950	5007.45	0.21	0	112	5243	5096	5003	4856	4763	5050	4810	89	1480	500	3160	5	1	17858304	883	-22.68	0.38	12	1.11	-218.00	13077.00	8170	20240617	-39.47	4530	20240909	9.16	8170	-39.47	20240617	4530	9.16	20240909	8170	-39.47	20240617	4530	9.16	20240909	1.97	N	043650	500	89 억		37706	N	N	0	N	00	N
42	20241024	150513	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	15	2	0.30	897610390	179055	41.77	5080	5100	4960	6430	3465	4950	5013.08	0.21	0	-983	5243	5096	5003	4856	4763	5050	4810	89	1480	500	3160	5	1	17858304	887	-22.78	0.38	12	1.00	-218.00	13077.00	8170	20240617	-39.23	4530	20240909	9.60	8170	-39.23	20240617	4530	9.60	20240909	8170	-39.23	20240617	4530	9.60	20240909	1.97	N	043650	500	89 억		37706	N	N	0	N	00	N
43	20241024	140502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	60	2	1.21	785845120	156620	36.54	5080	5100	4960	6430	3465	4950	5017.57	0.21	0	2232	5243	5096	5003	4856	4763	5050	4810	89	1480	500	3160	10	1	17858304	895	-22.98	0.38	12	0.88	-218.00	13077.00	8170	20240617	-38.68	4530	20240909	10.60	8170	-38.68	20240617	4530	10.60	20240909	8170	-38.68	20240617	4530	10.60	20240909	1.97	N	043650	500	89 억		37706	N	N	0	N	00	N
44	20241024	130512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	70	2	1.41	730699245	145630	33.97	5080	5100	4960	6430	3465	4950	5017.55	0.21	0	5486	5243	5096	5003	4856	4763	5050	4810	89	1480	500	3160	10	1	17858304	896	-23.03	0.38	12	0.82	-218.00	13077.00	8170	20240617	-38.56	4530	20240909	10.82	8170	-38.56	20240617	4530	10.82	20240909	8170	-38.56	20240617	4530	10.82	20240909	1.97	N	043650	500	89 억		37706	N	N	0	N	00	N
45	20241024	120511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	45	2	0.91	695701685	138622	32.34	5080	5100	4960	6430	3465	4950	5018.75	0.21	0	7203	5243	5096	5003	4856	4763	5050	4810	89	1480	500	3160	5	1	17858304	892	-22.91	0.38	12	0.78	-218.00	13077.00	8170	20240617	-38.86	4530	20240909	10.26	8170	-38.86	20240617	4530	10.26	20240909	8170	-38.86	20240617	4530	10.26	20240909	1.97	N	043650	500	89 억		37706	N	N	0	N	00	N
46	20241024	110514	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	35	2	0.71	601578635	119701	27.92	5080	5100	4965	6430	3465	4950	5025.74	0.21	0	6529	5243	5096	5003	4856	4763	5050	4810	89	1480	500	3160	5	1	17858304	890	-22.87	0.38	12	0.67	-218.00	13077.00	8170	20240617	-38.98	4530	20240909	10.04	8170	-38.98	20240617	4530	10.04	20240909	8170	-38.98	20240617	4530	10.04	20240909	1.97	N	043650	500	89 억		37706	N	N	0	N	00	N
47	20241024	100515	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	90	2	1.82	472829215	94012	21.93	5080	5100	4965	6430	3465	4950	5029.54	0.21	0	6508	5243	5096	5003	4856	4763	5050	4810	89	1480	500	3160	10	1	17858304	900	-23.12	0.39	12	0.53	-218.00	13077.00	8170	20240617	-38.31	4530	20240909	11.26	8170	-38.31	20240617	4530	11.26	20240909	8170	-38.31	20240617	4530	11.26	20240909	1.97	N	043650	500	89 억		37706	N	N	0	N	00	N
48	20241024	090546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	50	2	1.01	120299640	23760	5.54	5080	5100	5000	6430	3465	4950	5063.59	0.21	0	-3389	5243	5096	5003	4856	4763	5050	4810	89	1480	500	3160	10	1	17858304	893	-22.94	0.38	12	0.13	-218.00	13077.00	8170	20240617	-38.80	4530	20240909	10.38	8170	-38.80	20240617	4530	10.38	20240909	8170	-38.80	20240617	4530	10.38	20240909	1.97	N	043650	500	89 억		37706	N	N	0	N	00	N
49	20241023	160512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	90	2	1.85	2122975300	423775	12.77	4985	5150	4910	6310	3405	4860	5009.88	0.24	0	-3853	5703	5281	5048	4626	4393	5492	4837	89	1450	500	3110	5	1	17858304	884	-22.71	0.38	12	2.37	-218.00	13077.00	8170	20240617	-39.41	4530	20240909	9.27	8170	-39.41	20240617	4530	9.27	20240909	8170	-39.41	20240617	4530	9.27	20240909	2.03	N	043650	500	89 억		42228	N	N	0	N	00	N
50	20241023	150522	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	105	2	2.16	2047035975	408498	12.31	4985	5150	4910	6310	3405	4860	5011.31	0.24	0	-4572	5703	5281	5048	4626	4393	5492	4837	89	1450	500	3110	5	1	17858304	887	-22.78	0.38	12	2.29	-218.00	13077.00	8170	20240617	-39.23	4530	20240909	9.60	8170	-39.23	20240617	4530	9.60	20240909	8170	-39.23	20240617	4530	9.60	20240909	2.03	N	043650	500	89 억		42228	N	N	0	N	00	N
51	20241023	140523	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	105	2	2.16	1969628215	392883	11.84	4985	5150	4910	6310	3405	4860	5013.46	0.24	0	-5620	5703	5281	5048	4626	4393	5492	4837	89	1450	500	3110	5	1	17858304	887	-22.78	0.38	12	2.20	-218.00	13077.00	8170	20240617	-39.23	4530	20240909	9.60	8170	-39.23	20240617	4530	9.60	20240909	8170	-39.23	20240617	4530	9.60	20240909	2.03	N	043650	500	89 억		42228	N	N	0	N	00	N
52	20241023	130516	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	70	2	1.44	1902220620	379315	11.43	4985	5150	4910	6310	3405	4860	5015.08	0.24	0	-7671	5703	5281	5048	4626	4393	5492	4837	89	1450	500	3110	5	1	17858304	880	-22.61	0.38	12	2.12	-218.00	13077.00	8170	20240617	-39.66	4530	20240909	8.83	8170	-39.66	20240617	4530	8.83	20240909	8170	-39.66	20240617	4530	8.83	20240909	2.03	N	043650	500	89 억		42228	N	N	0	N	00	N
53	20241023	120513	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	70	2	1.44	1730658130	344715	10.39	4985	5150	4910	6310	3405	4860	5020.77	0.24	0	-1653	5703	5281	5048	4626	4393	5492	4837	89	1450	500	3110	5	1	17858304	880	-22.61	0.38	12	1.93	-218.00	13077.00	8170	20240617	-39.66	4530	20240909	8.83	8170	-39.66	20240617	4530	8.83	20240909	8170	-39.66	20240617	4530	8.83	20240909	2.03	N	043650	500	89 억		42228	N	N	0	N	00	N
54	20241023	110512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4975	115	2	2.37	1586461235	315491	9.51	4985	5150	4930	6310	3405	4860	5028.81	0.24	0	-1085	5703	5281	5048	4626	4393	5492	4837	89	1450	500	3110	5	1	17858304	888	-22.82	0.38	12	1.77	-218.00	13077.00	8170	20240617	-39.11	4530	20240909	9.82	8170	-39.11	20240617	4530	9.82	20240909	8170	-39.11	20240617	4530	9.82	20240909	2.03	N	043650	500	89 억		42228	N	N	0	N	00	N
55	20241023	100514	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4970	110	2	2.26	1015349930	202046	6.09	4985	5130	4930	6310	3405	4860	5025.74	0.24	0	3142	5703	5281	5048	4626	4393	5492	4837	89	1450	500	3110	5	1	17858304	888	-22.80	0.38	12	1.13	-218.00	13077.00	8170	20240617	-39.17	4530	20240909	9.71	8170	-39.17	20240617	4530	9.71	20240909	8170	-39.17	20240617	4530	9.71	20240909	2.03	N	043650	500	89 억		42228	N	N	0	N	00	N
56	20241023	090513	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	200	2	4.12	393590025	77884	2.35	4985	5130	4970	6310	3405	4860	5054.76	0.24	0	8394	5703	5281	5048	4626	4393	5492	4837	89	1450	500	3110	10	1	17858304	904	-23.21	0.39	12	0.44	-218.00	13077.00	8170	20240617	-38.07	4530	20240909	11.70	8170	-38.07	20240617	4530	11.70	20240909	8170	-38.07	20240617	4530	11.70	20240909	2.03	N	043650	500	89 억		42228	N	N	0	N	00	N
57	20241022	160507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	60	2	1.25	17348770745	3314091	8091.04	4825	5470	4815	6240	3360	4800	5235.00	0.93	0	-122895	4870	4835	4810	4775	4750	4822	4762	89	1440	500	3070	5	1	17858304	868	-22.29	0.37	12	18.56	-218.00	13077.00	8170	20240617	-40.51	4530	20240909	7.28	8170	-40.51	20240617	4530	7.28	20240909	8170	-40.51	20240617	4530	7.28	20240909	1.92	N	043650	500	89 억		165224	N	N	0	N	00	N
58	20241022	150513	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	75	2	1.56	17137925735	3270802	7985.36	4825	5470	4815	6240	3360	4800	5239.67	0.93	0	-122146	4870	4835	4810	4775	4750	4822	4762	89	1440	500	3070	5	1	17858304	871	-22.36	0.37	12	18.32	-218.00	13077.00	8170	20240617	-40.33	4530	20240909	7.62	8170	-40.33	20240617	4530	7.62	20240909	8170	-40.33	20240617	4530	7.62	20240909	1.92	N	043650	500	89 억		165224	N	N	0	N	00	N
59	20241022	140514	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	80	2	1.67	16867931150	3215756	7850.97	4825	5470	4815	6240	3360	4800	5245.40	0.93	0	-119624	4870	4835	4810	4775	4750	4822	4762	89	1440	500	3070	5	1	17858304	871	-22.39	0.37	12	18.01	-218.00	13077.00	8170	20240617	-40.27	4530	20240909	7.73	8170	-40.27	20240617	4530	7.73	20240909	8170	-40.27	20240617	4530	7.73	20240909	1.92	N	043650	500	89 억		165224	N	N	0	N	00	N
60	20241022	130514	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4910	110	2	2.29	16487009115	3137991	7661.11	4825	5470	4815	6240	3360	4800	5254.00	0.93	0	-114175	4870	4835	4810	4775	4750	4822	4762	89	1440	500	3070	5	1	17858304	877	-22.52	0.38	12	17.57	-218.00	13077.00	8170	20240617	-39.90	4530	20240909	8.39	8170	-39.90	20240617	4530	8.39	20240909	8170	-39.90	20240617	4530	8.39	20240909	1.92	N	043650	500	89 억		165224	N	N	0	N	00	N
61	20241022	120512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4975	175	2	3.65	16037824195	3047170	7439.38	4825	5470	4815	6240	3360	4800	5263.19	0.93	0	-105458	4870	4835	4810	4775	4750	4822	4762	89	1440	500	3070	5	1	17858304	888	-22.82	0.38	12	17.06	-218.00	13077.00	8170	20240617	-39.11	4530	20240909	9.82	8170	-39.11	20240617	4530	9.82	20240909	8170	-39.11	20240617	4530	9.82	20240909	1.92	N	043650	500	89 억		165224	N	N	0	N	00	N
62	20241022	110510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4975	175	2	3.65	15311000440	2899632	7079.18	4825	5470	4815	6240	3360	4800	5280.33	0.93	0	-117381	4870	4835	4810	4775	4750	4822	4762	89	1440	500	3070	5	1	17858304	888	-22.82	0.38	12	16.24	-218.00	13077.00	8170	20240617	-39.11	4530	20240909	9.82	8170	-39.11	20240617	4530	9.82	20240909	8170	-39.11	20240617	4530	9.82	20240909	1.92	N	043650	500	89 억		165224	N	N	0	N	00	N
63	20241022	100510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	460	2	9.58	13607458280	2565184	6262.66	4825	5470	4815	6240	3360	4800	5304.67	0.93	0	-124643	4870	4835	4810	4775	4750	4822	4762	89	1440	500	3070	10	1	17858304	939	-24.13	0.40	12	14.36	-218.00	13077.00	8170	20240617	-35.62	4530	20240909	16.11	8170	-35.62	20240617	4530	16.11	20240909	8170	-35.62	20240617	4530	16.11	20240909	1.92	N	043650	500	89 억		165224	N	N	0	N	00	N
64	20241022	090511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	440	2	9.17	719117340	138877	339.06	4825	5300	4815	6240	3360	4800	5178.09	0.93	0	-10683	4870	4835	4810	4775	4750	4822	4762	89	1440	500	3070	10	1	17858304	936	-24.04	0.40	12	0.78	-218.00	13077.00	8170	20240617	-35.86	4530	20240909	15.67	8170	-35.86	20240617	4530	15.67	20240909	8170	-35.86	20240617	4530	15.67	20240909	1.92	N	043650	500	89 억		165224	N	N	0	N	00	N
65	20241021	160507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	0	3	0.00	195635105	40712	22.28	4810	4845	4785	6240	3360	4800	4805.35	0.90	0	3636	5443	5121	4948	4626	4453	5282	4787	89	1440	500	3070	5	1	17858304	857	-22.02	0.37	12	0.23	-218.00	13077.00	8170	20240617	-41.25	4530	20240909	5.96	8170	-41.25	20240617	4530	5.96	20240909	8170	-41.25	20240617	4530	5.96	20240909	1.92	N	043650	500	89 억		161481	N	N	0	N	00	N
66	20241021	150510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4805	5	2	0.10	167437930	34836	19.07	4810	4845	4785	6240	3360	4800	4806.46	0.90	0	3452	5443	5121	4948	4626	4453	5282	4787	89	1440	500	3070	5	1	17858304	858	-22.04	0.37	12	0.20	-218.00	13077.00	8170	20240617	-41.19	4530	20240909	6.07	8170	-41.19	20240617	4530	6.07	20240909	8170	-41.19	20240617	4530	6.07	20240909	1.92	N	043650	500	89 억		161481	N	N	0	N	00	N
67	20241021	140512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	20	2	0.42	156502365	32561	17.82	4810	4845	4785	6240	3360	4800	4806.44	0.90	0	2927	5443	5121	4948	4626	4453	5282	4787	89	1440	500	3070	5	1	17858304	861	-22.11	0.37	12	0.18	-218.00	13077.00	8170	20240617	-41.00	4530	20240909	6.40	8170	-41.00	20240617	4530	6.40	20240909	8170	-41.00	20240617	4530	6.40	20240909	1.92	N	043650	500	89 억		161481	N	N	0	N	00	N
68	20241021	130509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4805	5	2	0.10	126360035	26285	14.39	4810	4845	4785	6240	3360	4800	4807.31	0.90	0	1441	5443	5121	4948	4626	4453	5282	4787	89	1440	500	3070	5	1	17858304	858	-22.04	0.37	12	0.15	-218.00	13077.00	8170	20240617	-41.19	4530	20240909	6.07	8170	-41.19	20240617	4530	6.07	20240909	8170	-41.19	20240617	4530	6.07	20240909	1.92	N	043650	500	89 억		161481	N	N	0	N	00	N
69	20241021	120510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	25	2	0.52	107535460	22369	12.24	4810	4845	4785	6240	3360	4800	4807.34	0.90	0	344	5443	5121	4948	4626	4453	5282	4787	89	1440	500	3070	5	1	17858304	862	-22.13	0.37	12	0.13	-218.00	13077.00	8170	20240617	-40.94	4530	20240909	6.51	8170	-40.94	20240617	4530	6.51	20240909	8170	-40.94	20240617	4530	6.51	20240909	1.92	N	043650	500	89 억		161481	N	N	0	N	00	N
70	20241021	110507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	10	2	0.21	98696160	20532	11.24	4810	4845	4785	6240	3360	4800	4806.94	0.90	0	112	5443	5121	4948	4626	4453	5282	4787	89	1440	500	3070	5	1	17858304	859	-22.06	0.37	12	0.11	-218.00	13077.00	8170	20240617	-41.13	4530	20240909	6.18	8170	-41.13	20240617	4530	6.18	20240909	8170	-41.13	20240617	4530	6.18	20240909	1.92	N	043650	500	89 억		161481	N	N	0	N	00	N
71	20241021	100510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4815	15	2	0.31	73203990	15226	8.33	4810	4845	4785	6240	3360	4800	4807.83	0.90	0	-1325	5443	5121	4948	4626	4453	5282	4787	89	1440	500	3070	5	1	17858304	860	-22.09	0.37	12	0.09	-218.00	13077.00	8170	20240617	-41.06	4530	20240909	6.29	8170	-41.06	20240617	4530	6.29	20240909	8170	-41.06	20240617	4530	6.29	20240909	1.92	N	043650	500	89 억		161481	N	N	0	N	00	N
72	20241021	090507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	35	2	0.73	19268075	4011	2.20	4810	4835	4800	6240	3360	4800	4803.81	0.90	0	-454	5443	5121	4948	4626	4453	5282	4787	89	1440	500	3070	5	1	17858304	863	-22.18	0.37	12	0.02	-218.00	13077.00	8170	20240617	-40.82	4530	20240909	6.73	8170	-40.82	20240617	4530	6.73	20240909	8170	-40.82	20240617	4530	6.73	20240909	1.92	N	043650	500	89 억		161481	N	N	0	N	00	N
73	20241018	160507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	35	2	0.73	896855515	182271	442.95	4795	5270	4775	6190	3340	4765	4920.52	1.09	0	-33450	4891	4827	4796	4732	4701	4812	4717	89	1425	500	3040	5	1	17858304	857	-22.02	0.37	12	1.02	-218.00	13077.00	8170	20240617	-41.25	4530	20240909	5.96	8170	-41.25	20240617	4530	5.96	20240909	8170	-41.25	20240617	4530	5.96	20240909	1.91	N	043650	500	89 억		195033	N	N	0	N	00	N
74	20241018	150517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	55	2	1.15	880472905	178860	434.66	4795	5270	4775	6190	3340	4765	4922.69	1.09	0	-33993	4891	4827	4796	4732	4701	4812	4717	89	1425	500	3040	5	1	17858304	861	-22.11	0.37	12	1.00	-218.00	13077.00	8170	20240617	-41.00	4530	20240909	6.40	8170	-41.00	20240617	4530	6.40	20240909	8170	-41.00	20240617	4530	6.40	20240909	1.91	N	043650	500	89 억		195033	N	N	0	N	00	N
75	20241018	140522	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	45	2	0.94	865226340	175691	426.96	4795	5270	4775	6190	3340	4765	4924.70	1.09	0	-32712	4891	4827	4796	4732	4701	4812	4717	89	1425	500	3040	5	1	17858304	859	-22.06	0.37	12	0.98	-218.00	13077.00	8170	20240617	-41.13	4530	20240909	6.18	8170	-41.13	20240617	4530	6.18	20240909	8170	-41.13	20240617	4530	6.18	20240909	1.91	N	043650	500	89 억		195033	N	N	0	N	00	N
76	20241018	130510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	35	2	0.73	819321545	166124	403.71	4795	5270	4775	6190	3340	4765	4931.99	1.09	0	-30883	4891	4827	4796	4732	4701	4812	4717	89	1425	500	3040	5	1	17858304	857	-22.02	0.37	12	0.93	-218.00	13077.00	8170	20240617	-41.25	4530	20240909	5.96	8170	-41.25	20240617	4530	5.96	20240909	8170	-41.25	20240617	4530	5.96	20240909	1.91	N	043650	500	89 억		195033	N	N	0	N	00	N
77	20241018	120516	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	75	2	1.57	759433845	153714	373.55	4795	5270	4775	6190	3340	4765	4940.56	1.09	0	-24862	4891	4827	4796	4732	4701	4812	4717	89	1425	500	3040	5	1	17858304	864	-22.20	0.37	12	0.86	-218.00	13077.00	8170	20240617	-40.76	4530	20240909	6.84	8170	-40.76	20240617	4530	6.84	20240909	8170	-40.76	20240617	4530	6.84	20240909	1.91	N	043650	500	89 억		195033	N	N	0	N	00	N
78	20241018	110513	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	65	2	1.36	720533205	145662	353.99	4795	5270	4775	6190	3340	4765	4946.61	1.09	0	-23763	4891	4827	4796	4732	4701	4812	4717	89	1425	500	3040	5	1	17858304	863	-22.16	0.37	12	0.82	-218.00	13077.00	8170	20240617	-40.88	4530	20240909	6.62	8170	-40.88	20240617	4530	6.62	20240909	8170	-40.88	20240617	4530	6.62	20240909	1.91	N	043650	500	89 억		195033	N	N	0	N	00	N
79	20241018	100509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	90	2	1.89	675684325	136407	331.50	4795	5270	4775	6190	3340	4765	4953.44	1.09	0	-20976	4891	4827	4796	4732	4701	4812	4717	89	1425	500	3040	5	1	17858304	867	-22.27	0.37	12	0.76	-218.00	13077.00	8170	20240617	-40.58	4530	20240909	7.17	8170	-40.58	20240617	4530	7.17	20240909	8170	-40.58	20240617	4530	7.17	20240909	1.91	N	043650	500	89 억		195033	N	N	0	N	00	N
80	20241018	090510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	75	2	1.57	24470595	5064	12.31	4795	4885	4795	6190	3340	4765	4832.27	1.09	0	-1036	4891	4827	4796	4732	4701	4812	4717	89	1425	500	3040	5	1	17858304	864	-22.20	0.37	12	0.03	-218.00	13077.00	8170	20240617	-40.76	4530	20240909	6.84	8170	-40.76	20240617	4530	6.84	20240909	8170	-40.76	20240617	4530	6.84	20240909	1.91	N	043650	500	89 억		195033	N	N	0	N	00	N
81	20241017	160508	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	-55	5	-1.14	196558600	41029	205.58	4830	4860	4765	6260	3375	4820	4790.72	1.16	0	-11448	4860	4840	4825	4805	4790	4832	4797	89	1440	500	3080	5	1	17858304	851	-21.86	0.36	12	0.23	-218.00	13077.00	8170	20240617	-41.68	4530	20240909	5.19	8170	-41.68	20240617	4530	5.19	20240909	8170	-41.68	20240617	4530	5.19	20240909	1.93	N	043650	500	89 억		206481	N	N	0	N	00	N
82	20241017	150508	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	-35	5	-0.73	156382470	32609	163.39	4830	4860	4780	6260	3375	4820	4795.68	1.16	0	-9495	4860	4840	4825	4805	4790	4832	4797	89	1440	500	3080	5	1	17858304	855	-21.95	0.37	12	0.18	-218.00	13077.00	8170	20240617	-41.43	4530	20240909	5.63	8170	-41.43	20240617	4530	5.63	20240909	8170	-41.43	20240617	4530	5.63	20240909	1.93	N	043650	500	89 억		206481	N	N	0	N	00	N
83	20241017	140510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	-30	5	-0.62	140758475	29344	147.03	4830	4860	4785	6260	3375	4820	4796.84	1.16	0	-8452	4860	4840	4825	4805	4790	4832	4797	89	1440	500	3080	5	1	17858304	855	-21.97	0.37	12	0.16	-218.00	13077.00	8170	20240617	-41.37	4530	20240909	5.74	8170	-41.37	20240617	4530	5.74	20240909	8170	-41.37	20240617	4530	5.74	20240909	1.93	N	043650	500	89 억		206481	N	N	0	N	00	N
84	20241017	130507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	-30	5	-0.62	129081925	26905	134.81	4830	4860	4785	6260	3375	4820	4797.69	1.16	0	-6805	4860	4840	4825	4805	4790	4832	4797	89	1440	500	3080	5	1	17858304	855	-21.97	0.37	12	0.15	-218.00	13077.00	8170	20240617	-41.37	4530	20240909	5.74	8170	-41.37	20240617	4530	5.74	20240909	8170	-41.37	20240617	4530	5.74	20240909	1.93	N	043650	500	89 억		206481	N	N	0	N	00	N
85	20241017	120510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	-30	5	-0.62	121773675	25379	127.16	4830	4860	4785	6260	3375	4820	4798.21	1.16	0	-6548	4860	4840	4825	4805	4790	4832	4797	89	1440	500	3080	5	1	17858304	855	-21.97	0.37	12	0.14	-218.00	13077.00	8170	20240617	-41.37	4530	20240909	5.74	8170	-41.37	20240617	4530	5.74	20240909	8170	-41.37	20240617	4530	5.74	20240909	1.93	N	043650	500	89 억		206481	N	N	0	N	00	N
86	20241017	110509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-20	5	-0.41	107876395	22478	112.63	4830	4860	4785	6260	3375	4820	4799.20	1.16	0	-5190	4860	4840	4825	4805	4790	4832	4797	89	1440	500	3080	5	1	17858304	857	-22.02	0.37	12	0.13	-218.00	13077.00	8170	20240617	-41.25	4530	20240909	5.96	8170	-41.25	20240617	4530	5.96	20240909	8170	-41.25	20240617	4530	5.96	20240909	1.93	N	043650	500	89 억		206481	N	N	0	N	00	N
87	20241017	100512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	-10	5	-0.21	49716615	10345	51.83	4830	4860	4790	6260	3375	4820	4805.86	1.16	0	-1981	4860	4840	4825	4805	4790	4832	4797	89	1440	500	3080	5	1	17858304	859	-22.06	0.37	12	0.06	-218.00	13077.00	8170	20240617	-41.13	4530	20240909	6.18	8170	-41.13	20240617	4530	6.18	20240909	8170	-41.13	20240617	4530	6.18	20240909	1.93	N	043650	500	89 억		206481	N	N	0	N	00	N
88	20241017	090506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	35	2	0.73	251275	52	0.26	4830	4860	4830	6260	3375	4820	4832.21	1.16	0	32	4860	4840	4825	4805	4790	4832	4797	89	1440	500	3080	5	1	17858304	867	-22.27	0.37	12	0.00	-218.00	13077.00	8170	20240617	-40.58	4530	20240909	7.17	8170	-40.58	20240617	4530	7.17	20240909	8170	-40.58	20240617	4530	7.17	20240909	1.93	N	043650	500	89 억		206481	N	N	0	N	00	N
89	20241016	160505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	-15	5	-0.31	94800980	19667	76.67	4835	4845	4810	6280	3385	4835	4820.31	1.19	0	-5392	4928	4881	4843	4796	4758	4877	4792	89	1445	500	3090	5	1	17858304	861	-22.11	0.37	12	0.11	-218.00	13077.00	8170	20240617	-41.00	4530	20240909	6.40	8170	-41.00	20240617	4530	6.40	20240909	8170	-41.00	20240617	4530	6.40	20240909	1.93	N	043650	500	89 억		211874	N	N	0	N	00	N
90	20241016	150508	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	-5	5	-0.10	90681265	18813	73.35	4835	4845	4810	6280	3385	4835	4820.14	1.19	0	-5196	4928	4881	4843	4796	4758	4877	4792	89	1445	500	3090	5	1	17858304	863	-22.16	0.37	12	0.11	-218.00	13077.00	8170	20240617	-40.88	4530	20240909	6.62	8170	-40.88	20240617	4530	6.62	20240909	8170	-40.88	20240617	4530	6.62	20240909	1.93	N	043650	500	89 억		211874	N	N	0	N	00	N
91	20241016	140507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	-15	5	-0.31	83702690	17367	67.71	4835	4845	4810	6280	3385	4835	4819.64	1.19	0	-4566	4928	4881	4843	4796	4758	4877	4792	89	1445	500	3090	5	1	17858304	861	-22.11	0.37	12	0.10	-218.00	13077.00	8170	20240617	-41.00	4530	20240909	6.40	8170	-41.00	20240617	4530	6.40	20240909	8170	-41.00	20240617	4530	6.40	20240909	1.93	N	043650	500	89 억		211874	N	N	0	N	00	N
92	20241016	130506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	-5	5	-0.10	65095770	13510	52.67	4835	4845	4810	6280	3385	4835	4818.34	1.19	0	-4015	4928	4881	4843	4796	4758	4877	4792	89	1445	500	3090	5	1	17858304	863	-22.16	0.37	12	0.08	-218.00	13077.00	8170	20240617	-40.88	4530	20240909	6.62	8170	-40.88	20240617	4530	6.62	20240909	8170	-40.88	20240617	4530	6.62	20240909	1.93	N	043650	500	89 억		211874	N	N	0	N	00	N
93	20241016	120506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	-10	5	-0.21	48921220	10155	39.59	4835	4845	4810	6280	3385	4835	4817.45	1.19	0	-1776	4928	4881	4843	4796	4758	4877	4792	89	1445	500	3090	5	1	17858304	862	-22.13	0.37	12	0.06	-218.00	13077.00	8170	20240617	-40.94	4530	20240909	6.51	8170	-40.94	20240617	4530	6.51	20240909	8170	-40.94	20240617	4530	6.51	20240909	1.93	N	043650	500	89 억		211874	N	N	0	N	00	N
94	20241016	110505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4815	-20	5	-0.41	25423805	5278	20.58	4835	4845	4810	6280	3385	4835	4816.94	1.19	0	-1300	4928	4881	4843	4796	4758	4877	4792	89	1445	500	3090	5	1	17858304	860	-22.09	0.37	12	0.03	-218.00	13077.00	8170	20240617	-41.06	4530	20240909	6.29	8170	-41.06	20240617	4530	6.29	20240909	8170	-41.06	20240617	4530	6.29	20240909	1.93	N	043650	500	89 억		211874	N	N	0	N	00	N
95	20241016	100506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	0	3	0.00	15802720	3282	12.80	4835	4845	4810	6280	3385	4835	4814.97	1.19	0	-66	4928	4881	4843	4796	4758	4877	4792	89	1445	500	3090	5	1	17858304	863	-22.18	0.37	12	0.02	-218.00	13077.00	8170	20240617	-40.82	4530	20240909	6.73	8170	-40.82	20240617	4530	6.73	20240909	8170	-40.82	20240617	4530	6.73	20240909	1.93	N	043650	500	89 억		211874	N	N	0	N	00	N
96	20241016	090507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	0	3	0.00	82195	17	0.07	4835	4835	4835	6280	3385	4835	4835.00	1.19	0	-17	4928	4881	4843	4796	4758	4877	4792	89	1445	500	3090	5	1	17858304	863	-22.18	0.37	12	0.00	-218.00	13077.00	8170	20240617	-40.82	4530	20240909	6.73	8170	-40.82	20240617	4530	6.73	20240909	8170	-40.82	20240617	4530	6.73	20240909	1.93	N	043650	500	89 억		211874	N	N	0	N	00	N
97	20241015	160502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	0	3	0.00	122683305	25359	124.87	4835	4890	4805	6280	3385	4835	4837.86	1.19	0	-1274	4945	4890	4835	4780	4725	4917	4807	89	1445	500	3090	5	1	17858304	863	-22.18	0.37	12	0.14	-218.00	13077.00	8170	20240617	-40.82	4530	20240909	6.73	8170	-40.82	20240617	4530	6.73	20240909	8170	-40.82	20240617	4530	6.73	20240909	1.96	N	043650	500	89 억		213126	N	N	0	N	00	N
98	20241015	150507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	5	2	0.10	116732775	24129	118.82	4835	4890	4805	6280	3385	4835	4837.86	1.19	0	-1253	4945	4890	4835	4780	4725	4917	4807	89	1445	500	3090	5	1	17858304	864	-22.20	0.37	12	0.14	-218.00	13077.00	8170	20240617	-40.76	4530	20240909	6.84	8170	-40.76	20240617	4530	6.84	20240909	8170	-40.76	20240617	4530	6.84	20240909	1.96	N	043650	500	89 억		213126	N	N	0	N	00	N
99	20241015	140506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	5	2	0.10	107797240	22281	109.72	4835	4890	4805	6280	3385	4835	4838.08	1.19	0	-194	4945	4890	4835	4780	4725	4917	4807	89	1445	500	3090	5	1	17858304	864	-22.20	0.37	12	0.12	-218.00	13077.00	8170	20240617	-40.76	4530	20240909	6.84	8170	-40.76	20240617	4530	6.84	20240909	8170	-40.76	20240617	4530	6.84	20240909	1.96	N	043650	500	89 억		213126	N	N	0	N	00	N
100	20241015	130506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	5	2	0.10	103241115	21339	105.08	4835	4890	4805	6280	3385	4835	4838.14	1.19	0	-194	4945	4890	4835	4780	4725	4917	4807	89	1445	500	3090	5	1	17858304	864	-22.20	0.37	12	0.12	-218.00	13077.00	8170	20240617	-40.76	4530	20240909	6.84	8170	-40.76	20240617	4530	6.84	20240909	8170	-40.76	20240617	4530	6.84	20240909	1.96	N	043650	500	89 억		213126	N	N	0	N	00	N
101	20241015	120505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	-5	5	-0.10	95784245	19797	97.48	4835	4890	4805	6280	3385	4835	4838.32	1.19	0	-252	4945	4890	4835	4780	4725	4917	4807	89	1445	500	3090	5	1	17858304	863	-22.16	0.37	12	0.11	-218.00	13077.00	8170	20240617	-40.88	4530	20240909	6.62	8170	-40.88	20240617	4530	6.62	20240909	8170	-40.88	20240617	4530	6.62	20240909	1.96	N	043650	500	89 억		213126	N	N	0	N	00	N
102	20241015	110507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4845	10	2	0.21	79516560	16432	80.91	4835	4890	4805	6280	3385	4835	4839.13	1.19	0	-70	4945	4890	4835	4780	4725	4917	4807	89	1445	500	3090	5	1	17858304	865	-22.22	0.37	12	0.09	-218.00	13077.00	8170	20240617	-40.70	4530	20240909	6.95	8170	-40.70	20240617	4530	6.95	20240909	8170	-40.70	20240617	4530	6.95	20240909	1.96	N	043650	500	89 억		213126	N	N	0	N	00	N
103	20241015	100506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	-10	5	-0.21	67029585	13848	68.19	4835	4890	4805	6280	3385	4835	4840.38	1.19	0	503	4945	4890	4835	4780	4725	4917	4807	89	1445	500	3090	5	1	17858304	862	-22.13	0.37	12	0.08	-218.00	13077.00	8170	20240617	-40.94	4530	20240909	6.51	8170	-40.94	20240617	4530	6.51	20240909	8170	-40.94	20240617	4530	6.51	20240909	1.96	N	043650	500	89 억		213126	N	N	0	N	00	N
104	20241015	090504	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	15	2	0.31	5062545	1047	5.16	4835	4850	4835	6280	3385	4835	4835.29	1.19	0	128	4945	4890	4835	4780	4725	4917	4807	89	1445	500	3090	5	1	17858304	866	-22.25	0.37	12	0.01	-218.00	13077.00	8170	20240617	-40.64	4530	20240909	7.06	8170	-40.64	20240617	4530	7.06	20240909	8170	-40.64	20240617	4530	7.06	20240909	1.96	N	043650	500	89 억		213126	N	N	0	N	00	N
105	20241014	160453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	20	2	0.42	97061125	20157	72.50	4810	4890	4780	6250	3375	4815	4815.26	1.20	0	-505	4931	4872	4841	4782	4751	4857	4767	89	1435	500	3080	5	1	17858304	863	-22.18	0.37	12	0.11	-218.00	13077.00	8170	20240617	-40.82	4530	20240909	6.73	8170	-40.82	20240617	4530	6.73	20240909	8170	-40.82	20240617	4530	6.73	20240909	1.96	N	043650	500	89 억		213631	N	N	0	N	00	N
106	20241014	150500	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	20	2	0.42	92029725	19115	68.75	4810	4890	4780	6250	3375	4815	4814.53	1.20	0	-504	4931	4872	4841	4782	4751	4857	4767	89	1435	500	3080	5	1	17858304	863	-22.18	0.37	12	0.11	-218.00	13077.00	8170	20240617	-40.82	4530	20240909	6.73	8170	-40.82	20240617	4530	6.73	20240909	8170	-40.82	20240617	4530	6.73	20240909	1.96	N	043650	500	89 억		213631	N	N	0	N	00	N
107	20241014	140459	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	5	2	0.10	88923250	18472	66.44	4810	4890	4780	6250	3375	4815	4813.95	1.20	0	-474	4931	4872	4841	4782	4751	4857	4767	89	1435	500	3080	5	1	17858304	861	-22.11	0.37	12	0.10	-218.00	13077.00	8170	20240617	-41.00	4530	20240909	6.40	8170	-41.00	20240617	4530	6.40	20240909	8170	-41.00	20240617	4530	6.40	20240909	1.96	N	043650	500	89 억		213631	N	N	0	N	00	N
108	20241014	130500	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4815	0	3	0.00	83881230	17425	62.67	4810	4890	4780	6250	3375	4815	4813.84	1.20	0	-435	4931	4872	4841	4782	4751	4857	4767	89	1435	500	3080	5	1	17858304	860	-22.09	0.37	12	0.10	-218.00	13077.00	8170	20240617	-41.06	4530	20240909	6.29	8170	-41.06	20240617	4530	6.29	20240909	8170	-41.06	20240617	4530	6.29	20240909	1.96	N	043650	500	89 억		213631	N	N	0	N	00	N
109	20241014	120452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4805	-10	5	-0.21	81729840	16978	61.07	4810	4890	4780	6250	3375	4815	4813.87	1.20	0	-429	4931	4872	4841	4782	4751	4857	4767	89	1435	500	3080	5	1	17858304	858	-22.04	0.37	12	0.10	-218.00	13077.00	8170	20240617	-41.19	4530	20240909	6.07	8170	-41.19	20240617	4530	6.07	20240909	8170	-41.19	20240617	4530	6.07	20240909	1.96	N	043650	500	89 억		213631	N	N	0	N	00	N
110	20241014	110456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-15	5	-0.31	77422925	16080	57.84	4810	4890	4780	6250	3375	4815	4814.86	1.20	0	-176	4931	4872	4841	4782	4751	4857	4767	89	1435	500	3080	5	1	17858304	857	-22.02	0.37	12	0.09	-218.00	13077.00	8170	20240617	-41.25	4530	20240909	5.96	8170	-41.25	20240617	4530	5.96	20240909	8170	-41.25	20240617	4530	5.96	20240909	1.96	N	043650	500	89 억		213631	N	N	0	N	00	N
111	20241014	100455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4825	10	2	0.21	68235505	14170	50.97	4810	4890	4780	6250	3375	4815	4815.49	1.20	0	417	4931	4872	4841	4782	4751	4857	4767	89	1435	500	3080	5	1	17858304	862	-22.13	0.37	12	0.08	-218.00	13077.00	8170	20240617	-40.94	4530	20240909	6.51	8170	-40.94	20240617	4530	6.51	20240909	8170	-40.94	20240617	4530	6.51	20240909	1.96	N	043650	500	89 억		213631	N	N	0	N	00	N
112	20241014	090457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	-5	5	-0.10	38847445	8070	29.03	4810	4825	4805	6250	3375	4815	4813.81	1.20	0	3317	4931	4872	4841	4782	4751	4857	4767	89	1435	500	3080	5	1	17858304	859	-22.06	0.37	12	0.05	-218.00	13077.00	8170	20240617	-41.13	4530	20240909	6.18	8170	-41.13	20240617	4530	6.18	20240909	8170	-41.13	20240617	4530	6.18	20240909	1.96	N	043650	500	89 억		213631	N	N	0	N	00	N
113	20241011	160448	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4815	-20	5	-0.41	133567410	27667	126.53	4840	4900	4810	6280	3385	4835	4827.69	1.25	0	-10449	4898	4866	4843	4811	4788	4882	4827	89	1445	500	3090	5	1	17858304	860	-22.09	0.37	12	0.15	-218.00	13077.00	8170	20240617	-41.06	4530	20240909	6.29	8170	-41.06	20240617	4530	6.29	20240909	8170	-41.06	20240617	4530	6.29	20240909	1.93	N	043650	500	89 억		223181	N	N	0	N	00	N
114	20241011	150454	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	-15	5	-0.31	123840025	25645	117.28	4840	4900	4810	6280	3385	4835	4829.01	1.25	0	-10315	4898	4866	4843	4811	4788	4882	4827	89	1445	500	3090	5	1	17858304	861	-22.11	0.37	12	0.14	-218.00	13077.00	8170	20240617	-41.00	4530	20240909	6.40	8170	-41.00	20240617	4530	6.40	20240909	8170	-41.00	20240617	4530	6.40	20240909	1.93	N	043650	500	89 억		223181	N	N	0	N	00	N
115	20241011	140455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	-5	5	-0.10	68812270	14229	65.07	4840	4900	4815	6280	3385	4835	4836.06	1.25	0	-6146	4898	4866	4843	4811	4788	4882	4827	89	1445	500	3090	5	1	17858304	863	-22.16	0.37	12	0.08	-218.00	13077.00	8170	20240617	-40.88	4530	20240909	6.62	8170	-40.88	20240617	4530	6.62	20240909	8170	-40.88	20240617	4530	6.62	20240909	1.93	N	043650	500	89 억		223181	N	N	0	N	00	N
116	20241011	130456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	5	2	0.10	58048265	12000	54.88	4840	4900	4815	6280	3385	4835	4837.36	1.25	0	-4643	4898	4866	4843	4811	4788	4882	4827	89	1445	500	3090	5	1	17858304	864	-22.20	0.37	12	0.07	-218.00	13077.00	8170	20240617	-40.76	4530	20240909	6.84	8170	-40.76	20240617	4530	6.84	20240909	8170	-40.76	20240617	4530	6.84	20240909	1.93	N	043650	500	89 억		223181	N	N	0	N	00	N
117	20241011	120453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	-5	5	-0.10	51922060	10733	49.09	4840	4900	4815	6280	3385	4835	4837.61	1.25	0	-4552	4898	4866	4843	4811	4788	4882	4827	89	1445	500	3090	5	1	17858304	863	-22.16	0.37	12	0.06	-218.00	13077.00	8170	20240617	-40.88	4530	20240909	6.62	8170	-40.88	20240617	4530	6.62	20240909	8170	-40.88	20240617	4530	6.62	20240909	1.93	N	043650	500	89 억		223181	N	N	0	N	00	N
118	20241011	110452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	20	2	0.41	36562605	7553	34.54	4840	4900	4815	6280	3385	4835	4840.81	1.25	0	-3348	4898	4866	4843	4811	4788	4882	4827	89	1445	500	3090	5	1	17858304	867	-22.27	0.37	12	0.04	-218.00	13077.00	8170	20240617	-40.58	4530	20240909	7.17	8170	-40.58	20240617	4530	7.17	20240909	8170	-40.58	20240617	4530	7.17	20240909	1.93	N	043650	500	89 억		223181	N	N	0	N	00	N
119	20241011	100500	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	5	2	0.10	17000390	3508	16.04	4840	4900	4835	6280	3385	4835	4846.18	1.25	0	-1844	4898	4866	4843	4811	4788	4882	4827	89	1445	500	3090	5	1	17858304	864	-22.20	0.37	12	0.02	-218.00	13077.00	8170	20240617	-40.76	4530	20240909	6.84	8170	-40.76	20240617	4530	6.84	20240909	8170	-40.76	20240617	4530	6.84	20240909	1.93	N	043650	500	89 억		223181	N	N	0	N	00	N
120	20241011	090455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4895	60	2	1.24	964755	199	0.91	4840	4900	4840	6280	3385	4835	4848.02	1.25	0	-30	4898	4866	4843	4811	4788	4882	4827	89	1445	500	3090	5	1	17858304	874	-22.45	0.37	12	0.00	-218.00	13077.00	8170	20240617	-40.09	4530	20240909	8.06	8170	-40.09	20240617	4530	8.06	20240909	8170	-40.09	20240617	4530	8.06	20240909	1.93	N	043650	500	89 억		223181	N	N	0	N	00	N
121	20241010	160504	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	-10	5	-0.21	105774050	21866	65.24	4825	4875	4820	6290	3395	4845	4837.39	1.28	0	-6164	4925	4885	4860	4820	4795	4905	4840	89	1445	500	3100	5	1	17858304	863	-22.18	0.37	12	0.12	-218.00	13077.00	8170	20240617	-40.82	4530	20240909	6.73	8170	-40.82	20240617	4530	6.73	20240909	8170	-40.82	20240617	4530	6.73	20240909	1.94	N	043650	500	89 억		229368	N	N	0	N	00	N
122	20241010	150512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	-5	5	-0.10	97345360	20124	60.04	4825	4875	4820	6290	3395	4845	4837.28	1.28	0	-6122	4925	4885	4860	4820	4795	4905	4840	89	1445	500	3100	5	1	17858304	864	-22.20	0.37	12	0.11	-218.00	13077.00	8170	20240617	-40.76	4530	20240909	6.84	8170	-40.76	20240617	4530	6.84	20240909	8170	-40.76	20240617	4530	6.84	20240909	1.94	N	043650	500	89 억		229368	N	N	0	N	00	N
123	20241010	140509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	5	2	0.10	83231775	17208	51.34	4825	4875	4820	6290	3395	4845	4836.81	1.28	0	-5628	4925	4885	4860	4820	4795	4905	4840	89	1445	500	3100	5	1	17858304	866	-22.25	0.37	12	0.10	-218.00	13077.00	8170	20240617	-40.64	4530	20240909	7.06	8170	-40.64	20240617	4530	7.06	20240909	8170	-40.64	20240617	4530	7.06	20240909	1.94	N	043650	500	89 억		229368	N	N	0	N	00	N
124	20241010	130506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	5	2	0.10	80687980	16683	49.77	4825	4875	4820	6290	3395	4845	4836.54	1.28	0	-5550	4925	4885	4860	4820	4795	4905	4840	89	1445	500	3100	5	1	17858304	866	-22.25	0.37	12	0.09	-218.00	13077.00	8170	20240617	-40.64	4530	20240909	7.06	8170	-40.64	20240617	4530	7.06	20240909	8170	-40.64	20240617	4530	7.06	20240909	1.94	N	043650	500	89 억		229368	N	N	0	N	00	N
125	20241010	120508	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	5	2	0.10	76258190	15769	47.05	4825	4875	4820	6290	3395	4845	4835.96	1.28	0	-5468	4925	4885	4860	4820	4795	4905	4840	89	1445	500	3100	5	1	17858304	866	-22.25	0.37	12	0.09	-218.00	13077.00	8170	20240617	-40.64	4530	20240909	7.06	8170	-40.64	20240617	4530	7.06	20240909	8170	-40.64	20240617	4530	7.06	20240909	1.94	N	043650	500	89 억		229368	N	N	0	N	00	N
126	20241010	110506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	-10	5	-0.21	68697045	14207	42.39	4825	4875	4820	6290	3395	4845	4835.44	1.28	0	-6028	4925	4885	4860	4820	4795	4905	4840	89	1445	500	3100	5	1	17858304	863	-22.18	0.37	12	0.08	-218.00	13077.00	8170	20240617	-40.82	4530	20240909	6.73	8170	-40.82	20240617	4530	6.73	20240909	8170	-40.82	20240617	4530	6.73	20240909	1.94	N	043650	500	89 억		229368	N	N	0	N	00	N
127	20241010	100507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	-15	5	-0.31	40616390	8394	25.04	4825	4875	4820	6290	3395	4845	4838.74	1.28	0	-2802	4925	4885	4860	4820	4795	4905	4840	89	1445	500	3100	5	1	17858304	863	-22.16	0.37	12	0.05	-218.00	13077.00	8170	20240617	-40.88	4530	20240909	6.62	8170	-40.88	20240617	4530	6.62	20240909	8170	-40.88	20240617	4530	6.62	20240909	1.94	N	043650	500	89 억		229368	N	N	0	N	00	N
128	20241010	090506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	30	2	0.62	8450180	1747	5.21	4825	4875	4825	6290	3395	4845	4836.97	1.28	0	-85	4925	4885	4860	4820	4795	4905	4840	89	1445	500	3100	5	1	17858304	871	-22.36	0.37	12	0.01	-218.00	13077.00	8170	20240617	-40.33	4530	20240909	7.62	8170	-40.33	20240617	4530	7.62	20240909	8170	-40.33	20240617	4530	7.62	20240909	1.94	N	043650	500	89 억		229368	N	N	0	N	00	N
129	20241008	160504	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4845	-55	5	-1.12	162509855	33465	190.52	4840	4900	4835	6370	3430	4900	4856.11	1.36	0	-12927	4956	4927	4886	4857	4816	4907	4837	89	1470	500	3130	5	1	17858304	865	-22.22	0.37	12	0.19	-218.00	13077.00	8170	20240617	-40.70	4530	20240909	6.95	8170	-40.70	20240617	4530	6.95	20240909	8170	-40.70	20240617	4530	6.95	20240909	1.94	N	043650	500	89 억		242296	N	N	0	N	00	N
130	20241008	150507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	-50	5	-1.02	157281750	32386	184.38	4840	4900	4835	6370	3430	4900	4856.47	1.36	0	-12696	4956	4927	4886	4857	4816	4907	4837	89	1470	500	3130	5	1	17858304	866	-22.25	0.37	12	0.18	-218.00	13077.00	8170	20240617	-40.64	4530	20240909	7.06	8170	-40.64	20240617	4530	7.06	20240909	8170	-40.64	20240617	4530	7.06	20240909	1.94	N	043650	500	89 억		242296	N	N	0	N	00	N
131	20241008	140506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	-60	5	-1.22	131475475	27060	154.06	4840	4900	4835	6370	3430	4900	4858.67	1.36	0	-9245	4956	4927	4886	4857	4816	4907	4837	89	1470	500	3130	5	1	17858304	864	-22.20	0.37	12	0.15	-218.00	13077.00	8170	20240617	-40.76	4530	20240909	6.84	8170	-40.76	20240617	4530	6.84	20240909	8170	-40.76	20240617	4530	6.84	20240909	1.94	N	043650	500	89 억		242296	N	N	0	N	00	N
132	20241008	130505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4865	-35	5	-0.71	118907210	24463	139.27	4840	4900	4835	6370	3430	4900	4860.70	1.36	0	-8756	4956	4927	4886	4857	4816	4907	4837	89	1470	500	3130	5	1	17858304	869	-22.32	0.37	12	0.14	-218.00	13077.00	8170	20240617	-40.45	4530	20240909	7.40	8170	-40.45	20240617	4530	7.40	20240909	8170	-40.45	20240617	4530	7.40	20240909	1.94	N	043650	500	89 억		242296	N	N	0	N	00	N
133	20241008	120505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4865	-35	5	-0.71	61206190	12566	71.54	4840	4900	4840	6370	3430	4900	4870.78	1.36	0	-1103	4956	4927	4886	4857	4816	4907	4837	89	1470	500	3130	5	1	17858304	869	-22.32	0.37	12	0.07	-218.00	13077.00	8170	20240617	-40.45	4530	20240909	7.40	8170	-40.45	20240617	4530	7.40	20240909	8170	-40.45	20240617	4530	7.40	20240909	1.94	N	043650	500	89 억		242296	N	N	0	N	00	N
134	20241008	110505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4865	-35	5	-0.71	38798870	7968	45.36	4840	4890	4840	6370	3430	4900	4869.34	1.36	0	774	4956	4927	4886	4857	4816	4907	4837	89	1470	500	3130	5	1	17858304	869	-22.32	0.37	12	0.04	-218.00	13077.00	8170	20240617	-40.45	4530	20240909	7.40	8170	-40.45	20240617	4530	7.40	20240909	8170	-40.45	20240617	4530	7.40	20240909	1.94	N	043650	500	89 억		242296	N	N	0	N	00	N
135	20241008	100507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	-25	5	-0.51	21241500	4360	24.82	4840	4890	4840	6370	3430	4900	4871.90	1.36	0	1030	4956	4927	4886	4857	4816	4907	4837	89	1470	500	3130	5	1	17858304	871	-22.36	0.37	12	0.02	-218.00	13077.00	8170	20240617	-40.33	4530	20240909	7.62	8170	-40.33	20240617	4530	7.62	20240909	8170	-40.33	20240617	4530	7.62	20240909	1.94	N	043650	500	89 억		242296	N	N	0	N	00	N
136	20241008	090504	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	-40	5	-0.82	1598325	330	1.88	4840	4860	4840	6370	3430	4900	4843.41	1.36	0	-19	4956	4927	4886	4857	4816	4907	4837	89	1470	500	3130	5	1	17858304	868	-22.29	0.37	12	0.00	-218.00	13077.00	8170	20240617	-40.51	4530	20240909	7.28	8170	-40.51	20240617	4530	7.28	20240909	8170	-40.51	20240617	4530	7.28	20240909	1.94	N	043650	500	89 억		242296	N	N	0	N	00	N
137	20241007	160502	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	25	2	0.51	83797325	17164	79.64	4915	4915	4845	6330	3415	4875	4882.15	1.37	0	-2331	4921	4897	4866	4842	4811	4910	4855	89	1455	500	3120	5	1	17858304	875	-22.48	0.37	12	0.10	-218.00	13077.00	8170	20240617	-40.02	4530	20240909	8.17	8170	-40.02	20240617	4530	8.17	20240909	8170	-40.02	20240617	4530	8.17	20240909	1.97	N	043650	500	89 억		244160	N	N	0	N	00	N
138	20241007	150449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	25	2	0.51	73316750	15022	69.70	4915	4915	4845	6330	3415	4875	4880.63	1.37	0	-1932	4921	4897	4866	4842	4811	4910	4855	89	1455	500	3120	5	1	17858304	875	-22.48	0.37	12	0.08	-218.00	13077.00	8170	20240617	-40.02	4530	20240909	8.17	8170	-40.02	20240617	4530	8.17	20240909	8170	-40.02	20240617	4530	8.17	20240909	1.97	N	043650	500	89 억		244160	N	N	0	N	00	N
139	20241007	140507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	25	2	0.51	55073925	11301	52.44	4915	4915	4845	6330	3415	4875	4873.37	1.37	0	-1946	4921	4897	4866	4842	4811	4910	4855	89	1455	500	3120	5	1	17858304	875	-22.48	0.37	12	0.06	-218.00	13077.00	8170	20240617	-40.02	4530	20240909	8.17	8170	-40.02	20240617	4530	8.17	20240909	8170	-40.02	20240617	4530	8.17	20240909	1.97	N	043650	500	89 억		244160	N	N	0	N	00	N
140	20241007	130454	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	5	2	0.10	47838350	9821	45.57	4915	4915	4845	6330	3415	4875	4871.03	1.37	0	-3048	4921	4897	4866	4842	4811	4910	4855	89	1455	500	3120	5	1	17858304	871	-22.39	0.37	12	0.05	-218.00	13077.00	8170	20240617	-40.27	4530	20240909	7.73	8170	-40.27	20240617	4530	7.73	20240909	8170	-40.27	20240617	4530	7.73	20240909	1.97	N	043650	500	89 억		244160	N	N	0	N	00	N
141	20241007	120526	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	0	3	0.00	36346445	7462	34.62	4915	4915	4845	6330	3415	4875	4870.87	1.37	0	-2998	4921	4897	4866	4842	4811	4910	4855	89	1455	500	3120	5	1	17858304	871	-22.36	0.37	12	0.04	-218.00	13077.00	8170	20240617	-40.33	4530	20240909	7.62	8170	-40.33	20240617	4530	7.62	20240909	8170	-40.33	20240617	4530	7.62	20240909	1.97	N	043650	500	89 억		244160	N	N	0	N	00	N
142	20241007	110447	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	-5	5	-0.10	28043845	5758	26.72	4915	4915	4845	6330	3415	4875	4870.41	1.37	0	-2488	4921	4897	4866	4842	4811	4910	4855	89	1455	500	3120	5	1	17858304	870	-22.34	0.37	12	0.03	-218.00	13077.00	8170	20240617	-40.39	4530	20240909	7.51	8170	-40.39	20240617	4530	7.51	20240909	8170	-40.39	20240617	4530	7.51	20240909	1.97	N	043650	500	89 억		244160	N	N	0	N	00	N
143	20241007	100447	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	-5	5	-0.10	15577855	3197	14.83	4915	4915	4845	6330	3415	4875	4872.65	1.37	0	-1868	4921	4897	4866	4842	4811	4910	4855	89	1455	500	3120	5	1	17858304	870	-22.34	0.37	12	0.02	-218.00	13077.00	8170	20240617	-40.39	4530	20240909	7.51	8170	-40.39	20240617	4530	7.51	20240909	8170	-40.39	20240617	4530	7.51	20240909	1.97	N	043650	500	89 억		244160	N	N	0	N	00	N
144	20241007	090427	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	-25	5	-0.51	9097840	1865	8.65	4915	4915	4850	6330	3415	4875	4878.20	1.37	0	-1602	4921	4897	4866	4842	4811	4910	4855	89	1455	500	3120	5	1	17858304	866	-22.25	0.37	12	0.01	-218.00	13077.00	8170	20240617	-40.64	4530	20240909	7.06	8170	-40.64	20240617	4530	7.06	20240909	8170	-40.64	20240617	4530	7.06	20240909	1.97	N	043650	500	89 억		244160	N	N	0	N	00	N
145	20241004	160433	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	10	2	0.21	104771960	21551	55.75	4840	4890	4835	6320	3410	4865	4861.26	1.39	0	-4085	5045	4955	4895	4805	4745	4925	4775	89	1455	500	3110	5	1	17858304	871	-22.36	0.37	12	0.12	-218.00	13077.00	8170	20240617	-40.33	4530	20240909	7.62	8170	-40.33	20240617	4530	7.62	20240909	8170	-40.33	20240617	4530	7.62	20240909	1.94	N	043650	500	89 억		248245	N	N	0	N	00	N
146	20241004	150437	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4845	-20	5	-0.41	91345440	18782	48.59	4840	4890	4835	6320	3410	4865	4863.46	1.39	0	-3584	5045	4955	4895	4805	4745	4925	4775	89	1455	500	3110	5	1	17858304	865	-22.22	0.37	12	0.11	-218.00	13077.00	8170	20240617	-40.70	4530	20240909	6.95	8170	-40.70	20240617	4530	6.95	20240909	8170	-40.70	20240617	4530	6.95	20240909	1.94	N	043650	500	89 억		248245	N	N	0	N	00	N
147	20241004	140437	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4840	-25	5	-0.51	81673000	16784	43.42	4840	4890	4835	6320	3410	4865	4866.12	1.39	0	-3293	5045	4955	4895	4805	4745	4925	4775	89	1455	500	3110	5	1	17858304	864	-22.20	0.37	12	0.09	-218.00	13077.00	8170	20240617	-40.76	4530	20240909	6.84	8170	-40.76	20240617	4530	6.84	20240909	8170	-40.76	20240617	4530	6.84	20240909	1.94	N	043650	500	89 억		248245	N	N	0	N	00	N
148	20241004	130437	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	15	2	0.31	58638100	12045	31.16	4840	4890	4835	6320	3410	4865	4868.25	1.39	0	777	5045	4955	4895	4805	4745	4925	4775	89	1455	500	3110	5	1	17858304	871	-22.39	0.37	12	0.07	-218.00	13077.00	8170	20240617	-40.27	4530	20240909	7.73	8170	-40.27	20240617	4530	7.73	20240909	8170	-40.27	20240617	4530	7.73	20240909	1.94	N	043650	500	89 억		248245	N	N	0	N	00	N
149	20241004	120435	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4885	20	2	0.41	47946320	9850	25.48	4840	4890	4835	6320	3410	4865	4867.65	1.39	0	1159	5045	4955	4895	4805	4745	4925	4775	89	1455	500	3110	5	1	17858304	872	-22.41	0.37	12	0.06	-218.00	13077.00	8170	20240617	-40.21	4530	20240909	7.84	8170	-40.21	20240617	4530	7.84	20240909	8170	-40.21	20240617	4530	7.84	20240909	1.94	N	043650	500	89 억		248245	N	N	0	N	00	N
150	20241004	110436	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4885	20	2	0.41	45986700	9448	24.44	4840	4890	4835	6320	3410	4865	4867.35	1.39	0	1151	5045	4955	4895	4805	4745	4925	4775	89	1455	500	3110	5	1	17858304	872	-22.41	0.37	12	0.05	-218.00	13077.00	8170	20240617	-40.21	4530	20240909	7.84	8170	-40.21	20240617	4530	7.84	20240909	8170	-40.21	20240617	4530	7.84	20240909	1.94	N	043650	500	89 억		248245	N	N	0	N	00	N
151	20241004	100431	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4865	0	3	0.00	35706015	7344	19.00	4840	4890	4835	6320	3410	4865	4861.93	1.39	0	1075	5045	4955	4895	4805	4745	4925	4775	89	1455	500	3110	5	1	17858304	869	-22.32	0.37	12	0.04	-218.00	13077.00	8170	20240617	-40.45	4530	20240909	7.40	8170	-40.45	20240617	4530	7.40	20240909	8170	-40.45	20240617	4530	7.40	20240909	1.94	N	043650	500	89 억		248245	N	N	0	N	00	N
152	20241004	090432	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	-10	5	-0.21	4129280	853	2.21	4840	4855	4835	6320	3410	4865	4840.89	1.39	0	17	5045	4955	4895	4805	4745	4925	4775	89	1455	500	3110	5	1	17858304	867	-22.27	0.37	12	0.00	-218.00	13077.00	8170	20240617	-40.58	4530	20240909	7.17	8170	-40.58	20240617	4530	7.17	20240909	8170	-40.58	20240617	4530	7.17	20240909	1.94	N	043650	500	89 억		248245	N	N	0	N	00	N
153	20241002	160431	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4865	-125	5	-2.51	186268250	38070	74.10	4960	4985	4835	6480	3495	4990	4892.78	1.41	0	-3443	5176	5082	5036	4942	4896	5060	4920	89	1490	500	3190	5	1	17858304	869	-22.32	0.37	12	0.21	-218.00	13077.00	8170	20240617	-40.45	4530	20240909	7.40	8170	-40.45	20240617	4530	7.40	20240909	8170	-40.45	20240617	4530	7.40	20240909	1.87	N	043650	500	89 억		251684	N	N	0	N	00	N
154	20241002	150438	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4880	-110	5	-2.20	170282745	34790	67.71	4960	4985	4835	6480	3495	4990	4894.59	1.41	0	-3124	5176	5082	5036	4942	4896	5060	4920	89	1490	500	3190	5	1	17858304	871	-22.39	0.37	12	0.19	-218.00	13077.00	8170	20240617	-40.27	4530	20240909	7.73	8170	-40.27	20240617	4530	7.73	20240909	8170	-40.27	20240617	4530	7.73	20240909	1.87	N	043650	500	89 억		251684	N	N	0	N	00	N
155	20241002	140436	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4890	-100	5	-2.00	145930315	29804	58.01	4960	4985	4835	6480	3495	4990	4896.33	1.41	0	-1934	5176	5082	5036	4942	4896	5060	4920	89	1490	500	3190	5	1	17858304	873	-22.43	0.37	12	0.17	-218.00	13077.00	8170	20240617	-40.15	4530	20240909	7.95	8170	-40.15	20240617	4530	7.95	20240909	8170	-40.15	20240617	4530	7.95	20240909	1.87	N	043650	500	89 억		251684	N	N	0	N	00	N
156	20241002	130434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	-60	5	-1.20	124165235	25368	49.38	4960	4985	4835	6480	3495	4990	4894.56	1.41	0	935	5176	5082	5036	4942	4896	5060	4920	89	1490	500	3190	5	1	17858304	880	-22.61	0.38	12	0.14	-218.00	13077.00	8170	20240617	-39.66	4530	20240909	8.83	8170	-39.66	20240617	4530	8.83	20240909	8170	-39.66	20240617	4530	8.83	20240909	1.87	N	043650	500	89 억		251684	N	N	0	N	00	N
157	20241002	120430	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4890	-100	5	-2.00	110483040	22585	43.96	4960	4985	4835	6480	3495	4990	4891.88	1.41	0	-210	5176	5082	5036	4942	4896	5060	4920	89	1490	500	3190	5	1	17858304	873	-22.43	0.37	12	0.13	-218.00	13077.00	8170	20240617	-40.15	4530	20240909	7.95	8170	-40.15	20240617	4530	7.95	20240909	8170	-40.15	20240617	4530	7.95	20240909	1.87	N	043650	500	89 억		251684	N	N	0	N	00	N
158	20241002	110425	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4905	-85	5	-1.70	92615025	18942	36.87	4960	4985	4835	6480	3495	4990	4889.40	1.41	0	-871	5176	5082	5036	4942	4896	5060	4920	89	1490	500	3190	5	1	17858304	876	-22.50	0.38	12	0.11	-218.00	13077.00	8170	20240617	-39.96	4530	20240909	8.28	8170	-39.96	20240617	4530	8.28	20240909	8170	-39.96	20240617	4530	8.28	20240909	1.87	N	043650	500	89 억		251684	N	N	0	N	00	N
159	20241002	100425	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	-90	5	-1.80	63772325	13051	25.40	4960	4985	4835	6480	3495	4990	4886.39	1.41	0	-1609	5176	5082	5036	4942	4896	5060	4920	89	1490	500	3190	5	1	17858304	875	-22.48	0.37	12	0.07	-218.00	13077.00	8170	20240617	-40.02	4530	20240909	8.17	8170	-40.02	20240617	4530	8.17	20240909	8170	-40.02	20240617	4530	8.17	20240909	1.87	N	043650	500	89 억		251684	N	N	0	N	00	N
160	20241002	090423	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4975	-15	5	-0.30	9199075	1858	3.62	4960	4985	4935	6480	3495	4990	4951.06	1.41	0	-763	5176	5082	5036	4942	4896	5060	4920	89	1490	500	3190	5	1	17858304	888	-22.82	0.38	12	0.01	-218.00	13077.00	8170	20240617	-39.11	4530	20240909	9.82	8170	-39.11	20240617	4530	9.82	20240909	8170	-39.11	20240617	4530	9.82	20240909	1.87	N	043650	500	89 억		251684	N	N	0	N	00	N