KissMeData/357230/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	161318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2960	25	2	0.85	74419560	25515	83.46	2930	2960	2890	3815	2055	2935	2916.53	0.41	0	3210	2975	2955	2920	2900	2865	2965	2910	210	880	500	2110	5	1	42089487	1246	8.18	0.86	12	0.06	362.00	3430.00	5061	20240221	-41.51	2775	20240909	6.67	5061	-41.51	20240221	2775	6.67	20240909	9920	-70.16	20240221	2775	6.67	20240909	0.79	N	357230	500	210 억		171273	N	N	0	N	00	N
3	20241031	151340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2925	-10	5	-0.34	56983785	19584	64.06	2930	2940	2890	3815	2055	2935	2909.71	0.41	0	4408	2975	2955	2920	2900	2865	2965	2910	210	880	500	2110	5	1	42089487	1231	8.08	0.85	12	0.05	362.00	3430.00	5061	20240221	-42.21	2775	20240909	5.41	5061	-42.21	20240221	2775	5.41	20240909	9920	-70.51	20240221	2775	5.41	20240909	0.79	N	357230	500	210 억		171273	N	N	0	N	00	N
4	20241031	141336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2930	-5	5	-0.17	39796330	13687	44.77	2930	2940	2890	3815	2055	2935	2907.60	0.41	0	1970	2975	2955	2920	2900	2865	2965	2910	210	880	500	2110	5	1	42089487	1233	8.09	0.85	12	0.03	362.00	3430.00	5061	20240221	-42.11	2775	20240909	5.59	5061	-42.11	20240221	2775	5.59	20240909	9920	-70.46	20240221	2775	5.59	20240909	0.79	N	357230	500	210 억		171273	N	N	0	N	00	N
5	20241031	131338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2935	0	3	0.00	30048730	10349	33.85	2930	2935	2890	3815	2055	2935	2903.54	0.41	0	1505	2975	2955	2920	2900	2865	2965	2910	210	880	500	2110	5	1	42089487	1235	8.11	0.86	12	0.02	362.00	3430.00	5061	20240221	-42.01	2775	20240909	5.77	5061	-42.01	20240221	2775	5.77	20240909	9920	-70.41	20240221	2775	5.77	20240909	0.79	N	357230	500	210 억		171273	N	N	0	N	00	N
6	20241031	121334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2895	-40	5	-1.36	20278645	6991	22.87	2930	2930	2890	3815	2055	2935	2900.68	0.41	0	35	2975	2955	2920	2900	2865	2965	2910	210	880	500	2110	5	1	42089487	1218	8.00	0.84	12	0.02	362.00	3430.00	5061	20240221	-42.80	2775	20240909	4.32	5061	-42.80	20240221	2775	4.32	20240909	9920	-70.82	20240221	2775	4.32	20240909	0.79	N	357230	500	210 억		171273	N	N	0	N	00	N
7	20241031	111334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2890	-45	5	-1.53	18784805	6475	21.18	2930	2930	2890	3815	2055	2935	2901.13	0.41	0	35	2975	2955	2920	2900	2865	2965	2910	210	880	500	2110	5	1	42089487	1216	7.98	0.84	12	0.02	362.00	3430.00	5061	20240221	-42.90	2775	20240909	4.14	5061	-42.90	20240221	2775	4.14	20240909	9920	-70.87	20240221	2775	4.14	20240909	0.79	N	357230	500	210 억		171273	N	N	0	N	00	N
8	20241031	101336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2905	-30	5	-1.02	11073075	3812	12.47	2930	2930	2895	3815	2055	2935	2904.79	0.41	0	-76	2975	2955	2920	2900	2865	2965	2910	210	880	500	2110	5	1	42089487	1223	8.02	0.85	12	0.01	362.00	3430.00	5061	20240221	-42.60	2775	20240909	4.68	5061	-42.60	20240221	2775	4.68	20240909	9920	-70.72	20240221	2775	4.68	20240909	0.79	N	357230	500	210 억		171273	N	N	0	N	00	N
9	20241031	091334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2915	-20	5	-0.68	3864750	1329	4.35	2930	2930	2895	3815	2055	2935	2908.01	0.41	0	-459	2975	2955	2920	2900	2865	2965	2910	210	880	500	2110	5	1	42089487	1227	8.05	0.85	12	0.00	362.00	3430.00	5061	20240221	-42.40	2775	20240909	5.05	5061	-42.40	20240221	2775	5.05	20240909	9920	-70.61	20240221	2775	5.05	20240909	0.79	N	357230	500	210 억		171273	N	N	0	N	00	N
10	20241030	161329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2935	0	3	0.00	89015020	30570	52.61	2905	2940	2885	3815	2055	2935	2911.84	0.42	0	-2090	3011	2972	2896	2857	2781	2992	2877	210	880	500	2110	5	1	42089487	1235	8.11	0.86	12	0.07	362.00	3430.00	5061	20240221	-42.01	2775	20240909	5.77	5061	-42.01	20240221	2775	5.77	20240909	9920	-70.41	20240221	2775	5.77	20240909	0.80	N	357230	500	210 억		175363	N	N	0	N	00	N
11	20241030	151402	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2895	-40	5	-1.36	63344190	21784	37.49	2905	2940	2890	3815	2055	2935	2907.83	0.42	0	-497	3011	2972	2896	2857	2781	2992	2877	210	880	500	2110	5	1	42089487	1218	8.00	0.84	12	0.05	362.00	3430.00	5061	20240221	-42.80	2775	20240909	4.32	5061	-42.80	20240221	2775	4.32	20240909	9920	-70.82	20240221	2775	4.32	20240909	0.80	N	357230	500	210 억		175363	N	N	0	N	00	N
12	20241030	141337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2900	-35	5	-1.19	56003755	19250	33.13	2905	2940	2890	3815	2055	2935	2909.29	0.42	0	431	3011	2972	2896	2857	2781	2992	2877	210	880	500	2110	5	1	42089487	1221	8.01	0.85	12	0.05	362.00	3430.00	5061	20240221	-42.70	2775	20240909	4.50	5061	-42.70	20240221	2775	4.50	20240909	9920	-70.77	20240221	2775	4.50	20240909	0.80	N	357230	500	210 억		175363	N	N	0	N	00	N
13	20241030	131344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2905	-30	5	-1.02	55153770	18957	32.62	2905	2940	2890	3815	2055	2935	2909.41	0.42	0	533	3011	2972	2896	2857	2781	2992	2877	210	880	500	2110	5	1	42089487	1223	8.02	0.85	12	0.05	362.00	3430.00	5061	20240221	-42.60	2775	20240909	4.68	5061	-42.60	20240221	2775	4.68	20240909	9920	-70.72	20240221	2775	4.68	20240909	0.80	N	357230	500	210 억		175363	N	N	0	N	00	N
14	20241030	121401	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2920	-15	5	-0.51	46462800	15963	27.47	2905	2940	2890	3815	2055	2935	2910.66	0.42	0	-47	3011	2972	2896	2857	2781	2992	2877	210	880	500	2110	5	1	42089487	1229	8.07	0.85	12	0.04	362.00	3430.00	5061	20240221	-42.30	2775	20240909	5.23	5061	-42.30	20240221	2775	5.23	20240909	9920	-70.56	20240221	2775	5.23	20240909	0.80	N	357230	500	210 억		175363	N	N	0	N	00	N
15	20241030	111339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2920	-15	5	-0.51	44448285	15274	26.29	2905	2940	2890	3815	2055	2935	2910.06	0.42	0	-627	3011	2972	2896	2857	2781	2992	2877	210	880	500	2110	5	1	42089487	1229	8.07	0.85	12	0.04	362.00	3430.00	5061	20240221	-42.30	2775	20240909	5.23	5061	-42.30	20240221	2775	5.23	20240909	9920	-70.56	20240221	2775	5.23	20240909	0.80	N	357230	500	210 억		175363	N	N	0	N	00	N
16	20241030	101330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2905	-30	5	-1.02	3839175	1322	2.28	2905	2940	2890	3815	2055	2935	2904.07	0.42	0	-3	3011	2972	2896	2857	2781	2992	2877	210	880	500	2110	5	1	42089487	1223	8.02	0.85	12	0.00	362.00	3430.00	5061	20240221	-42.60	2775	20240909	4.68	5061	-42.60	20240221	2775	4.68	20240909	9920	-70.72	20240221	2775	4.68	20240909	0.80	N	357230	500	210 억		175363	N	N	0	N	00	N
17	20241030	091338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2910	-25	5	-0.85	951650	327	0.56	2905	2940	2900	3815	2055	2935	2910.24	0.42	0	106	3011	2972	2896	2857	2781	2992	2877	210	880	500	2110	5	1	42089487	1225	8.04	0.85	12	0.00	362.00	3430.00	5061	20240221	-42.50	2775	20240909	4.86	5061	-42.50	20240221	2775	4.86	20240909	9920	-70.67	20240221	2775	4.86	20240909	0.80	N	357230	500	210 억		175363	N	N	0	N	00	N
18	20241029	161246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2935	30	2	1.03	166796255	58109	364.94	2880	2935	2820	3775	2035	2905	2870.40	0.41	0	-788	2945	2925	2900	2880	2855	2935	2890	210	870	500	2090	5	1	42089487	1235	8.11	0.86	12	0.14	362.00	3430.00	5061	20240221	-42.01	2775	20240909	5.77	5061	-42.01	20240221	2775	5.77	20240909	9920	-70.41	20240221	2775	5.77	20240909	0.80	N	357230	500	210 억		172751	N	N	0	N	00	N
19	20241029	151307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2875	-30	5	-1.03	143737170	50218	315.38	2880	2895	2820	3775	2035	2905	2862.26	0.41	0	-77	2945	2925	2900	2880	2855	2935	2890	210	870	500	2090	5	1	42089487	1210	7.94	0.84	12	0.12	362.00	3430.00	5061	20240221	-43.19	2775	20240909	3.60	5061	-43.19	20240221	2775	3.60	20240909	9920	-71.02	20240221	2775	3.60	20240909	0.80	N	357230	500	210 억		172751	N	N	0	N	00	N
20	20241029	141117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2865	-40	5	-1.38	124385615	43461	272.94	2880	2895	2820	3775	2035	2905	2862.01	0.41	0	101	2945	2925	2900	2880	2855	2935	2890	210	870	500	2090	5	1	42089487	1206	7.91	0.84	12	0.10	362.00	3430.00	5061	20240221	-43.39	2775	20240909	3.24	5061	-43.39	20240221	2775	3.24	20240909	9920	-71.12	20240221	2775	3.24	20240909	0.80	N	357230	500	210 억		172751	N	N	0	N	00	N
21	20241029	131256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2875	-30	5	-1.03	115300035	40298	253.08	2880	2895	2820	3775	2035	2905	2861.19	0.41	0	268	2945	2925	2900	2880	2855	2935	2890	210	870	500	2090	5	1	42089487	1210	7.94	0.84	12	0.10	362.00	3430.00	5061	20240221	-43.19	2775	20240909	3.60	5061	-43.19	20240221	2775	3.60	20240909	9920	-71.02	20240221	2775	3.60	20240909	0.80	N	357230	500	210 억		172751	N	N	0	N	00	N
22	20241029	121256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2885	-20	5	-0.69	37705755	13096	82.25	2880	2895	2865	3775	2035	2905	2879.18	0.41	0	-3532	2945	2925	2900	2880	2855	2935	2890	210	870	500	2090	5	1	42089487	1214	7.97	0.84	12	0.03	362.00	3430.00	5061	20240221	-43.00	2775	20240909	3.96	5061	-43.00	20240221	2775	3.96	20240909	9920	-70.92	20240221	2775	3.96	20240909	0.80	N	357230	500	210 억		172751	N	N	0	N	00	N
23	20241029	111318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2865	-40	5	-1.38	18194315	6333	39.77	2880	2885	2865	3775	2035	2905	2872.94	0.41	0	-382	2945	2925	2900	2880	2855	2935	2890	210	870	500	2090	5	1	42089487	1206	7.91	0.84	12	0.02	362.00	3430.00	5061	20240221	-43.39	2775	20240909	3.24	5061	-43.39	20240221	2775	3.24	20240909	9920	-71.12	20240221	2775	3.24	20240909	0.80	N	357230	500	210 억		172751	N	N	0	N	00	N
24	20241029	101253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2880	-25	5	-0.86	12910560	4493	28.22	2880	2885	2865	3775	2035	2905	2873.48	0.41	0	-233	2945	2925	2900	2880	2855	2935	2890	210	870	500	2090	5	1	42089487	1212	7.96	0.84	12	0.01	362.00	3430.00	5061	20240221	-43.09	2775	20240909	3.78	5061	-43.09	20240221	2775	3.78	20240909	9920	-70.97	20240221	2775	3.78	20240909	0.80	N	357230	500	210 억		172751	N	N	0	N	00	N
25	20241028	161241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2905	0	3	0.00	46259250	15923	34.33	2900	2920	2875	3775	2035	2905	2905.18	0.40	0	8734	2971	2937	2906	2872	2841	2922	2857	210	870	500	2090	5	1	42089487	1223	8.02	0.85	12	0.04	362.00	3430.00	5061	20240221	-42.60	2775	20240909	4.68	5061	-42.60	20240221	2775	4.68	20240909	9920	-70.72	20240221	2775	4.68	20240909	0.80	N	357230	500	210 억		170407	N	N	0	N	00	N
26	20241028	151251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2905	0	3	0.00	45750875	15748	33.96	2900	2920	2875	3775	2035	2905	2905.19	0.40	0	8735	2971	2937	2906	2872	2841	2922	2857	210	870	500	2090	5	1	42089487	1223	8.02	0.85	12	0.04	362.00	3430.00	5061	20240221	-42.60	2775	20240909	4.68	5061	-42.60	20240221	2775	4.68	20240909	9920	-70.72	20240221	2775	4.68	20240909	0.80	N	357230	500	210 억		170407	N	N	0	N	00	N
27	20241028	141253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2900	-5	5	-0.17	25495420	8768	18.91	2900	2920	2875	3775	2035	2905	2907.78	0.40	0	4028	2971	2937	2906	2872	2841	2922	2857	210	870	500	2090	5	1	42089487	1221	8.01	0.85	12	0.02	362.00	3430.00	5061	20240221	-42.70	2775	20240909	4.50	5061	-42.70	20240221	2775	4.50	20240909	9920	-70.77	20240221	2775	4.50	20240909	0.80	N	357230	500	210 억		170407	N	N	0	N	00	N
28	20241028	131247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2915	10	2	0.34	20958470	7210	15.55	2900	2915	2875	3775	2035	2905	2906.86	0.40	0	3604	2971	2937	2906	2872	2841	2922	2857	210	870	500	2090	5	1	42089487	1227	8.05	0.85	12	0.02	362.00	3430.00	5061	20240221	-42.40	2775	20240909	5.05	5061	-42.40	20240221	2775	5.05	20240909	9920	-70.61	20240221	2775	5.05	20240909	0.80	N	357230	500	210 억		170407	N	N	0	N	00	N
29	20241028	121248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2915	10	2	0.34	11420835	3928	8.47	2900	2915	2875	3775	2035	2905	2907.54	0.40	0	2104	2971	2937	2906	2872	2841	2922	2857	210	870	500	2090	5	1	42089487	1227	8.05	0.85	12	0.01	362.00	3430.00	5061	20240221	-42.40	2775	20240909	5.05	5061	-42.40	20240221	2775	5.05	20240909	9920	-70.61	20240221	2775	5.05	20240909	0.80	N	357230	500	210 억		170407	N	N	0	N	00	N
30	20241028	111046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2910	5	2	0.17	7994240	2751	5.93	2900	2915	2875	3775	2035	2905	2905.94	0.40	0	1347	2971	2937	2906	2872	2841	2922	2857	210	870	500	2090	5	1	42089487	1225	8.04	0.85	12	0.01	362.00	3430.00	5061	20240221	-42.50	2775	20240909	4.86	5061	-42.50	20240221	2775	4.86	20240909	9920	-70.67	20240221	2775	4.86	20240909	0.80	N	357230	500	210 억		170407	N	N	0	N	00	N
31	20241028	101234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2910	5	2	0.17	5257305	1811	3.91	2900	2915	2875	3775	2035	2905	2902.98	0.40	0	721	2971	2937	2906	2872	2841	2922	2857	210	870	500	2090	5	1	42089487	1225	8.04	0.85	12	0.00	362.00	3430.00	5061	20240221	-42.50	2775	20240909	4.86	5061	-42.50	20240221	2775	4.86	20240909	9920	-70.67	20240221	2775	4.86	20240909	0.80	N	357230	500	210 억		170407	N	N	0	N	00	N
32	20241028	091243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2900	-5	5	-0.17	832770	289	0.62	2900	2900	2875	3775	2035	2905	2881.56	0.40	0	30	2971	2937	2906	2872	2841	2922	2857	210	870	500	2090	5	1	42089487	1221	8.01	0.85	12	0.00	362.00	3430.00	5061	20240221	-42.70	2775	20240909	4.50	5061	-42.70	20240221	2775	4.50	20240909	9920	-70.77	20240221	2775	4.50	20240909	0.80	N	357230	500	210 억		170407	N	N	0	N	00	N
33	20241025	161244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2905	0	3	0.00	134543150	46376	136.28	2940	2940	2875	3775	2035	2905	2901.14	0.43	0	-9848	2951	2927	2906	2882	2861	2940	2895	210	870	500	2090	5	1	42089487	1223	8.02	0.85	12	0.11	362.00	3430.00	5061	20240221	-42.60	2775	20240909	4.68	5061	-42.60	20240221	2775	4.68	20240909	9920	-70.72	20240221	2775	4.68	20240909	0.80	N	357230	500	210 억		180255	N	N	0	N	00	N
34	20241025	151250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2915	10	2	0.34	113995645	39303	115.50	2940	2940	2875	3775	2035	2905	2900.43	0.43	0	-9756	2951	2927	2906	2882	2861	2940	2895	210	870	500	2090	5	1	42089487	1227	8.05	0.85	12	0.09	362.00	3430.00	5061	20240221	-42.40	2775	20240909	5.05	5061	-42.40	20240221	2775	5.05	20240909	9920	-70.61	20240221	2775	5.05	20240909	0.80	N	357230	500	210 억		180255	N	N	0	N	00	N
35	20241025	141247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2900	-5	5	-0.17	111787060	38542	113.26	2940	2940	2875	3775	2035	2905	2900.40	0.43	0	-9236	2951	2927	2906	2882	2861	2940	2895	210	870	500	2090	5	1	42089487	1221	8.01	0.85	12	0.09	362.00	3430.00	5061	20240221	-42.70	2775	20240909	4.50	5061	-42.70	20240221	2775	4.50	20240909	9920	-70.77	20240221	2775	4.50	20240909	0.80	N	357230	500	210 억		180255	N	N	0	N	00	N
36	20241025	131247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2885	-20	5	-0.69	96090810	33129	97.36	2940	2940	2875	3775	2035	2905	2900.50	0.43	0	-8579	2951	2927	2906	2882	2861	2940	2895	210	870	500	2090	5	1	42089487	1214	7.97	0.84	12	0.08	362.00	3430.00	5061	20240221	-43.00	2775	20240909	3.96	5061	-43.00	20240221	2775	3.96	20240909	9920	-70.92	20240221	2775	3.96	20240909	0.80	N	357230	500	210 억		180255	N	N	0	N	00	N
37	20241025	121251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2895	-10	5	-0.34	92892635	32023	94.11	2940	2940	2875	3775	2035	2905	2900.81	0.43	0	-8191	2951	2927	2906	2882	2861	2940	2895	210	870	500	2090	5	1	42089487	1218	8.00	0.84	12	0.08	362.00	3430.00	5061	20240221	-42.80	2775	20240909	4.32	5061	-42.80	20240221	2775	4.32	20240909	9920	-70.82	20240221	2775	4.32	20240909	0.80	N	357230	500	210 억		180255	N	N	0	N	00	N
38	20241025	111245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2890	-15	5	-0.52	92361830	31839	93.56	2940	2940	2875	3775	2035	2905	2900.90	0.43	0	-8180	2951	2927	2906	2882	2861	2940	2895	210	870	500	2090	5	1	42089487	1216	7.98	0.84	12	0.08	362.00	3430.00	5061	20240221	-42.90	2775	20240909	4.14	5061	-42.90	20240221	2775	4.14	20240909	9920	-70.87	20240221	2775	4.14	20240909	0.80	N	357230	500	210 억		180255	N	N	0	N	00	N
39	20241025	101246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2880	-25	5	-0.86	90895085	31331	92.07	2940	2940	2875	3775	2035	2905	2901.12	0.43	0	-8107	2951	2927	2906	2882	2861	2940	2895	210	870	500	2090	5	1	42089487	1212	7.96	0.84	12	0.07	362.00	3430.00	5061	20240221	-43.09	2775	20240909	3.78	5061	-43.09	20240221	2775	3.78	20240909	9920	-70.97	20240221	2775	3.78	20240909	0.80	N	357230	500	210 억		180255	N	N	0	N	00	N
40	20241025	091248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2890	-15	5	-0.52	5932900	2022	5.94	2940	2940	2890	3775	2035	2905	2934.17	0.43	0	-311	2951	2927	2906	2882	2861	2940	2895	210	870	500	2090	5	1	42089487	1216	7.98	0.84	12	0.00	362.00	3430.00	5061	20240221	-42.90	2775	20240909	4.14	5061	-42.90	20240221	2775	4.14	20240909	9920	-70.87	20240221	2775	4.14	20240909	0.80	N	357230	500	210 억		180255	N	N	0	N	00	N
41	20241024	161222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2905	-55	5	-1.86	98757235	34029	46.55	2890	2930	2885	3845	2075	2960	2902.15	0.44	0	-648	3013	2986	2933	2906	2853	3000	2920	210	885	500	2130	5	1	42089487	1223	8.02	0.85	12	0.08	362.00	3430.00	5061	20240221	-42.60	2775	20240909	4.68	5061	-42.60	20240221	2775	4.68	20240909	9920	-70.72	20240221	2775	4.68	20240909	0.80	N	357230	500	210 억		183879	N	N	0	N	00	N
42	20241024	151234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2890	-70	5	-2.36	90722205	31262	42.76	2890	2930	2885	3845	2075	2960	2902.00	0.44	0	-26	3013	2986	2933	2906	2853	3000	2920	210	885	500	2130	5	1	42089487	1216	7.98	0.84	12	0.07	362.00	3430.00	5061	20240221	-42.90	2775	20240909	4.14	5061	-42.90	20240221	2775	4.14	20240909	9920	-70.87	20240221	2775	4.14	20240909	0.80	N	357230	500	210 억		183879	N	N	0	N	00	N
43	20241024	141219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2890	-70	5	-2.36	78764980	27126	37.11	2890	2930	2885	3845	2075	2960	2903.67	0.44	0	30	3013	2986	2933	2906	2853	3000	2920	210	885	500	2130	5	1	42089487	1216	7.98	0.84	12	0.06	362.00	3430.00	5061	20240221	-42.90	2775	20240909	4.14	5061	-42.90	20240221	2775	4.14	20240909	9920	-70.87	20240221	2775	4.14	20240909	0.80	N	357230	500	210 억		183879	N	N	0	N	00	N
44	20241024	131231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2900	-60	5	-2.03	75585970	26026	35.60	2890	2930	2885	3845	2075	2960	2904.25	0.44	0	643	3013	2986	2933	2906	2853	3000	2920	210	885	500	2130	5	1	42089487	1221	8.01	0.85	12	0.06	362.00	3430.00	5061	20240221	-42.70	2775	20240909	4.50	5061	-42.70	20240221	2775	4.50	20240909	9920	-70.77	20240221	2775	4.50	20240909	0.80	N	357230	500	210 억		183879	N	N	0	N	00	N
45	20241024	121226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2905	-55	5	-1.86	53710130	18468	25.26	2890	2930	2890	3845	2075	2960	2908.28	0.44	0	1513	3013	2986	2933	2906	2853	3000	2920	210	885	500	2130	5	1	42089487	1223	8.02	0.85	12	0.04	362.00	3430.00	5061	20240221	-42.60	2775	20240909	4.68	5061	-42.60	20240221	2775	4.68	20240909	9920	-70.72	20240221	2775	4.68	20240909	0.80	N	357230	500	210 억		183879	N	N	0	N	00	N
46	20241024	111225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2905	-55	5	-1.86	50078090	17220	23.56	2890	2930	2890	3845	2075	2960	2908.14	0.44	0	1952	3013	2986	2933	2906	2853	3000	2920	210	885	500	2130	5	1	42089487	1223	8.02	0.85	12	0.04	362.00	3430.00	5061	20240221	-42.60	2775	20240909	4.68	5061	-42.60	20240221	2775	4.68	20240909	9920	-70.72	20240221	2775	4.68	20240909	0.80	N	357230	500	210 억		183879	N	N	0	N	00	N
47	20241024	101108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2925	-35	5	-1.18	31364350	10800	14.77	2890	2930	2890	3845	2075	2960	2904.11	0.44	0	2910	3013	2986	2933	2906	2853	3000	2920	210	885	500	2130	5	1	42089487	1231	8.08	0.85	12	0.03	362.00	3430.00	5061	20240221	-42.21	2775	20240909	5.41	5061	-42.21	20240221	2775	5.41	20240909	9920	-70.51	20240221	2775	5.41	20240909	0.80	N	357230	500	210 억		183879	N	N	0	N	00	N
48	20241024	091314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2930	-30	5	-1.01	3792295	1310	1.79	2890	2930	2890	3845	2075	2960	2894.88	0.44	0	-2	3013	2986	2933	2906	2853	3000	2920	210	885	500	2130	5	1	42089487	1233	8.09	0.85	12	0.00	362.00	3430.00	5061	20240221	-42.11	2775	20240909	5.59	5061	-42.11	20240221	2775	5.59	20240909	9920	-70.46	20240221	2775	5.59	20240909	0.80	N	357230	500	210 억		183879	N	N	0	N	00	N
49	20241023	161230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2960	0	3	0.00	212146335	73105	129.47	2930	2960	2880	3845	2075	2960	2901.94	0.44	0	2946	3056	3007	2936	2887	2816	2972	2852	210	885	500	2130	5	1	42089487	1246	8.18	0.86	12	0.17	362.00	3430.00	5061	20240221	-41.51	2775	20240909	6.67	5061	-41.51	20240221	2775	6.67	20240909	9920	-70.16	20240221	2775	6.67	20240909	0.80	N	357230	500	210 억		183934	N	N	0	N	00	N
50	20241023	151254	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2905	-55	5	-1.86	156005440	53944	95.54	2930	2930	2880	3845	2075	2960	2891.99	0.44	0	4798	3056	3007	2936	2887	2816	2972	2852	210	885	500	2130	5	1	42089487	1223	8.02	0.85	12	0.13	362.00	3430.00	5061	20240221	-42.60	2775	20240909	4.68	5061	-42.60	20240221	2775	4.68	20240909	9920	-70.72	20240221	2775	4.68	20240909	0.80	N	357230	500	210 억		183934	N	N	0	N	00	N
51	20241023	141300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2900	-60	5	-2.03	118636910	41031	72.67	2930	2930	2880	3845	2075	2960	2891.40	0.44	0	4907	3056	3007	2936	2887	2816	2972	2852	210	885	500	2130	5	1	42089487	1221	8.01	0.85	12	0.10	362.00	3430.00	5061	20240221	-42.70	2775	20240909	4.50	5061	-42.70	20240221	2775	4.50	20240909	9920	-70.77	20240221	2775	4.50	20240909	0.80	N	357230	500	210 억		183934	N	N	0	N	00	N
52	20241023	131240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2890	-70	5	-2.36	112323710	38847	68.80	2930	2930	2880	3845	2075	2960	2891.44	0.44	0	5027	3056	3007	2936	2887	2816	2972	2852	210	885	500	2130	5	1	42089487	1216	7.98	0.84	12	0.09	362.00	3430.00	5061	20240221	-42.90	2775	20240909	4.14	5061	-42.90	20240221	2775	4.14	20240909	9920	-70.87	20240221	2775	4.14	20240909	0.80	N	357230	500	210 억		183934	N	N	0	N	00	N
53	20241023	121236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2900	-60	5	-2.03	91692145	31705	56.15	2930	2930	2880	3845	2075	2960	2892.04	0.44	0	5346	3056	3007	2936	2887	2816	2972	2852	210	885	500	2130	5	1	42089487	1221	8.01	0.85	12	0.08	362.00	3430.00	5061	20240221	-42.70	2775	20240909	4.50	5061	-42.70	20240221	2775	4.50	20240909	9920	-70.77	20240221	2775	4.50	20240909	0.80	N	357230	500	210 억		183934	N	N	0	N	00	N
54	20241023	111230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2910	-50	5	-1.69	75902810	26249	46.49	2930	2930	2880	3845	2075	2960	2891.65	0.44	0	5002	3056	3007	2936	2887	2816	2972	2852	210	885	500	2130	5	1	42089487	1225	8.04	0.85	12	0.06	362.00	3430.00	5061	20240221	-42.50	2775	20240909	4.86	5061	-42.50	20240221	2775	4.86	20240909	9920	-70.67	20240221	2775	4.86	20240909	0.80	N	357230	500	210 억		183934	N	N	0	N	00	N
55	20241023	101234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2905	-55	5	-1.86	62788805	21730	38.48	2930	2930	2880	3845	2075	2960	2889.50	0.44	0	6659	3056	3007	2936	2887	2816	2972	2852	210	885	500	2130	5	1	42089487	1223	8.02	0.85	12	0.05	362.00	3430.00	5061	20240221	-42.60	2775	20240909	4.68	5061	-42.60	20240221	2775	4.68	20240909	9920	-70.72	20240221	2775	4.68	20240909	0.80	N	357230	500	210 억		183934	N	N	0	N	00	N
56	20241023	091234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2910	-50	5	-1.69	1498775	512	0.91	2930	2930	2910	3845	2075	2960	2927.29	0.44	0	59	3056	3007	2936	2887	2816	2972	2852	210	885	500	2130	5	1	42089487	1225	8.04	0.85	12	0.00	362.00	3430.00	5061	20240221	-42.50	2775	20240909	4.86	5061	-42.50	20240221	2775	4.86	20240909	9920	-70.67	20240221	2775	4.86	20240909	0.80	N	357230	500	210 억		183934	N	N	0	N	00	N
57	20241022	161219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2960	0	3	0.00	164323765	56429	186.38	2985	2985	2865	3845	2075	2960	2912.04	0.46	0	-8244	3000	2980	2950	2930	2900	2990	2940	210	885	500	2130	5	1	42089487	1246	8.18	0.86	12	0.13	362.00	3430.00	5061	20240221	-41.51	2775	20240909	6.67	5061	-41.51	20240221	2775	6.67	20240909	9920	-70.16	20240221	2775	6.67	20240909	0.80	N	357230	500	210 억		192181	N	N	0	N	00	N
58	20241022	151235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2875	-85	5	-2.87	109013920	37523	123.93	2985	2985	2870	3845	2075	2960	2905.26	0.46	0	-6350	3000	2980	2950	2930	2900	2990	2940	210	885	500	2130	5	1	42089487	1210	7.94	0.84	12	0.09	362.00	3430.00	5061	20240221	-43.19	2775	20240909	3.60	5061	-43.19	20240221	2775	3.60	20240909	9920	-71.02	20240221	2775	3.60	20240909	0.80	N	357230	500	210 억		192181	N	N	0	N	00	N
59	20241022	141235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2910	-50	5	-1.69	73421335	25182	83.17	2985	2985	2890	3845	2075	2960	2915.63	0.46	0	-7540	3000	2980	2950	2930	2900	2990	2940	210	885	500	2130	5	1	42089487	1225	8.04	0.85	12	0.06	362.00	3430.00	5061	20240221	-42.50	2775	20240909	4.86	5061	-42.50	20240221	2775	4.86	20240909	9920	-70.67	20240221	2775	4.86	20240909	0.80	N	357230	500	210 억		192181	N	N	0	N	00	N
60	20241022	131235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2910	-50	5	-1.69	72261605	24783	81.85	2985	2985	2890	3845	2075	2960	2915.77	0.46	0	-7401	3000	2980	2950	2930	2900	2990	2940	210	885	500	2130	5	1	42089487	1225	8.04	0.85	12	0.06	362.00	3430.00	5061	20240221	-42.50	2775	20240909	4.86	5061	-42.50	20240221	2775	4.86	20240909	9920	-70.67	20240221	2775	4.86	20240909	0.80	N	357230	500	210 억		192181	N	N	0	N	00	N
61	20241022	121230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2920	-40	5	-1.35	58450675	20023	66.13	2985	2985	2905	3845	2075	2960	2919.18	0.46	0	-5426	3000	2980	2950	2930	2900	2990	2940	210	885	500	2130	5	1	42089487	1229	8.07	0.85	12	0.05	362.00	3430.00	5061	20240221	-42.30	2775	20240909	5.23	5061	-42.30	20240221	2775	5.23	20240909	9920	-70.56	20240221	2775	5.23	20240909	0.80	N	357230	500	210 억		192181	N	N	0	N	00	N
62	20241022	111226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2910	-50	5	-1.69	46050950	15763	52.06	2985	2985	2905	3845	2075	2960	2921.46	0.46	0	-5024	3000	2980	2950	2930	2900	2990	2940	210	885	500	2130	5	1	42089487	1225	8.04	0.85	12	0.04	362.00	3430.00	5061	20240221	-42.50	2775	20240909	4.86	5061	-42.50	20240221	2775	4.86	20240909	9920	-70.67	20240221	2775	4.86	20240909	0.80	N	357230	500	210 억		192181	N	N	0	N	00	N
63	20241022	101229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2920	-40	5	-1.35	28516810	9737	32.16	2985	2985	2915	3845	2075	2960	2928.71	0.46	0	-4890	3000	2980	2950	2930	2900	2990	2940	210	885	500	2130	5	1	42089487	1229	8.07	0.85	12	0.02	362.00	3430.00	5061	20240221	-42.30	2775	20240909	5.23	5061	-42.30	20240221	2775	5.23	20240909	9920	-70.56	20240221	2775	5.23	20240909	0.80	N	357230	500	210 억		192181	N	N	0	N	00	N
64	20241022	091227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2945	-15	5	-0.51	2809750	943	3.11	2985	2985	2945	3845	2075	2960	2979.59	0.46	0	-262	3000	2980	2950	2930	2900	2990	2940	210	885	500	2130	5	1	42089487	1240	8.14	0.86	12	0.00	362.00	3430.00	5061	20240221	-41.81	2775	20240909	6.13	5061	-41.81	20240221	2775	6.13	20240909	9920	-70.31	20240221	2775	6.13	20240909	0.80	N	357230	500	210 억		192181	N	N	0	N	00	N
65	20241021	161214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2960	5	2	0.17	89328815	30277	31.60	2955	2970	2920	3840	2070	2955	2950.39	0.46	0	-7695	3098	3026	2963	2891	2828	2995	2860	210	885	500	2120	5	1	42089487	1246	8.18	0.86	12	0.07	362.00	3430.00	5061	20240221	-41.51	2775	20240909	6.67	5061	-41.51	20240221	2775	6.67	20240909	9920	-70.16	20240221	2775	6.67	20240909	0.81	N	357230	500	210 억		194404	N	N	0	N	00	N
66	20241021	151224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2945	-10	5	-0.34	66307370	22497	23.48	2955	2970	2920	3840	2070	2955	2947.39	0.46	0	-2072	3098	3026	2963	2891	2828	2995	2860	210	885	500	2120	5	1	42089487	1240	8.14	0.86	12	0.05	362.00	3430.00	5061	20240221	-41.81	2775	20240909	6.13	5061	-41.81	20240221	2775	6.13	20240909	9920	-70.31	20240221	2775	6.13	20240909	0.81	N	357230	500	210 억		194404	N	N	0	N	00	N
67	20241021	141226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2950	-5	5	-0.17	62273555	21129	22.05	2955	2970	2920	3840	2070	2955	2947.30	0.46	0	-1731	3098	3026	2963	2891	2828	2995	2860	210	885	500	2120	5	1	42089487	1242	8.15	0.86	12	0.05	362.00	3430.00	5061	20240221	-41.71	2775	20240909	6.31	5061	-41.71	20240221	2775	6.31	20240909	9920	-70.26	20240221	2775	6.31	20240909	0.81	N	357230	500	210 억		194404	N	N	0	N	00	N
68	20241021	131222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2950	-5	5	-0.17	61665855	20923	21.84	2955	2970	2920	3840	2070	2955	2947.28	0.46	0	-1731	3098	3026	2963	2891	2828	2995	2860	210	885	500	2120	5	1	42089487	1242	8.15	0.86	12	0.05	362.00	3430.00	5061	20240221	-41.71	2775	20240909	6.31	5061	-41.71	20240221	2775	6.31	20240909	9920	-70.26	20240221	2775	6.31	20240909	0.81	N	357230	500	210 억		194404	N	N	0	N	00	N
69	20241021	121222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2960	5	2	0.17	39234665	13310	13.89	2955	2970	2920	3840	2070	2955	2947.76	0.46	0	-2930	3098	3026	2963	2891	2828	2995	2860	210	885	500	2120	5	1	42089487	1246	8.18	0.86	12	0.03	362.00	3430.00	5061	20240221	-41.51	2775	20240909	6.67	5061	-41.51	20240221	2775	6.67	20240909	9920	-70.16	20240221	2775	6.67	20240909	0.81	N	357230	500	210 억		194404	N	N	0	N	00	N
70	20241021	111215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2950	-5	5	-0.17	28316065	9609	10.03	2955	2970	2920	3840	2070	2955	2946.83	0.46	0	-2949	3098	3026	2963	2891	2828	2995	2860	210	885	500	2120	5	1	42089487	1242	8.15	0.86	12	0.02	362.00	3430.00	5061	20240221	-41.71	2775	20240909	6.31	5061	-41.71	20240221	2775	6.31	20240909	9920	-70.26	20240221	2775	6.31	20240909	0.81	N	357230	500	210 억		194404	N	N	0	N	00	N
71	20241021	101221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2965	10	2	0.34	19798665	6730	7.02	2955	2970	2920	3840	2070	2955	2941.85	0.46	0	-2855	3098	3026	2963	2891	2828	2995	2860	210	885	500	2120	5	1	42089487	1248	8.19	0.86	12	0.02	362.00	3430.00	5061	20240221	-41.41	2775	20240909	6.85	5061	-41.41	20240221	2775	6.85	20240909	9920	-70.11	20240221	2775	6.85	20240909	0.81	N	357230	500	210 억		194404	N	N	0	N	00	N
72	20241021	091218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2930	-25	5	-0.85	1810350	615	0.64	2955	2955	2925	3840	2070	2955	2943.66	0.46	0	-69	3098	3026	2963	2891	2828	2995	2860	210	885	500	2120	5	1	42089487	1233	8.09	0.85	12	0.00	362.00	3430.00	5061	20240221	-42.11	2775	20240909	5.59	5061	-42.11	20240221	2775	5.59	20240909	9920	-70.46	20240221	2775	5.59	20240909	0.81	N	357230	500	210 억		194404	N	N	0	N	00	N
73	20241018	161216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2955	-60	5	-1.99	283614200	95811	145.70	3030	3035	2900	3915	2115	3015	2960.14	0.46	0	339	3075	3045	3010	2980	2945	3060	2995	210	900	500	2170	5	1	42089487	1244	8.16	0.86	12	0.23	362.00	3430.00	5061	20240221	-41.61	2775	20240909	6.49	5061	-41.61	20240221	2775	6.49	20240909	9920	-70.21	20240221	2775	6.49	20240909	0.82	N	357230	500	210 억		191691	N	N	0	N	00	N
74	20241018	151246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2950	-65	5	-2.16	256363565	86607	131.71	3030	3035	2900	3915	2115	3015	2960.08	0.46	0	3720	3075	3045	3010	2980	2945	3060	2995	210	900	500	2170	5	1	42089487	1242	8.15	0.86	12	0.21	362.00	3430.00	5061	20240221	-41.71	2775	20240909	6.31	5061	-41.71	20240221	2775	6.31	20240909	9920	-70.26	20240221	2775	6.31	20240909	0.82	N	357230	500	210 억		191691	N	N	0	N	00	N
75	20241018	141249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2950	-65	5	-2.16	218338595	73736	112.13	3030	3035	2900	3915	2115	3015	2961.09	0.46	0	4365	3075	3045	3010	2980	2945	3060	2995	210	900	500	2170	5	1	42089487	1242	8.15	0.86	12	0.18	362.00	3430.00	5061	20240221	-41.71	2775	20240909	6.31	5061	-41.71	20240221	2775	6.31	20240909	9920	-70.26	20240221	2775	6.31	20240909	0.82	N	357230	500	210 억		191691	N	N	0	N	00	N
76	20241018	131231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2970	-45	5	-1.49	115884430	38808	59.02	3030	3035	2960	3915	2115	3015	2986.10	0.46	0	-6406	3075	3045	3010	2980	2945	3060	2995	210	900	500	2170	5	1	42089487	1250	8.20	0.87	12	0.09	362.00	3430.00	5061	20240221	-41.32	2775	20240909	7.03	5061	-41.32	20240221	2775	7.03	20240909	9920	-70.06	20240221	2775	7.03	20240909	0.82	N	357230	500	210 억		191691	N	N	0	N	00	N
77	20241018	121243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2980	-35	5	-1.16	95122405	31808	48.37	3030	3035	2960	3915	2115	3015	2990.52	0.46	0	-5784	3075	3045	3010	2980	2945	3060	2995	210	900	500	2170	5	1	42089487	1254	8.23	0.87	12	0.08	362.00	3430.00	5061	20240221	-41.12	2775	20240909	7.39	5061	-41.12	20240221	2775	7.39	20240909	9920	-69.96	20240221	2775	7.39	20240909	0.82	N	357230	500	210 억		191691	N	N	0	N	00	N
78	20241018	111240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2985	-30	5	-1.00	68056160	22718	34.55	3030	3035	2960	3915	2115	3015	2995.69	0.46	0	-5638	3075	3045	3010	2980	2945	3060	2995	210	900	500	2170	5	1	42089487	1256	8.25	0.87	12	0.05	362.00	3430.00	5061	20240221	-41.02	2775	20240909	7.57	5061	-41.02	20240221	2775	7.57	20240909	9920	-69.91	20240221	2775	7.57	20240909	0.82	N	357230	500	210 억		191691	N	N	0	N	00	N
79	20241018	101225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-15	5	-0.50	65534905	21875	33.27	3030	3035	2960	3915	2115	3015	2995.88	0.46	0	-5206	3075	3045	3010	2980	2945	3060	2995	210	900	500	2170	5	1	42089487	1263	8.29	0.87	12	0.05	362.00	3430.00	5061	20240221	-40.72	2775	20240909	8.11	5061	-40.72	20240221	2775	8.11	20240909	9920	-69.76	20240221	2775	8.11	20240909	0.82	N	357230	500	210 억		191691	N	N	0	N	00	N
80	20241018	091224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-5	5	-0.17	15882765	5251	7.99	3030	3035	3010	3915	2115	3015	3024.71	0.46	0	-785	3075	3045	3010	2980	2945	3060	2995	210	900	500	2170	5	1	42089487	1267	8.31	0.88	12	0.01	362.00	3430.00	5061	20240221	-40.53	2775	20240909	8.47	5061	-40.53	20240221	2775	8.47	20240909	9920	-69.66	20240221	2775	8.47	20240909	0.82	N	357230	500	210 억		191691	N	N	0	N	00	N
81	20241017	161220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	5	2	0.17	197760780	65757	214.49	2975	3040	2975	3910	2110	3010	3007.45	0.45	0	8267	3053	3031	2998	2976	2943	3015	2960	210	900	500	2160	5	1	42089487	1269	8.33	0.88	12	0.16	362.00	3430.00	5061	20240221	-40.43	2775	20240909	8.65	5061	-40.43	20240221	2775	8.65	20240909	9920	-69.61	20240221	2775	8.65	20240909	0.82	N	357230	500	210 억		191229	N	N	0	N	00	N
82	20241017	151223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	0	3	0.00	165292235	54944	179.22	2975	3040	2975	3910	2110	3010	3008.38	0.45	0	7917	3053	3031	2998	2976	2943	3015	2960	210	900	500	2160	5	1	42089487	1267	8.31	0.88	12	0.13	362.00	3430.00	5061	20240221	-40.53	2775	20240909	8.47	5061	-40.53	20240221	2775	8.47	20240909	9920	-69.66	20240221	2775	8.47	20240909	0.82	N	357230	500	210 억		191229	N	N	0	N	00	N
83	20241017	141229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	5	2	0.17	121018460	40247	131.28	2975	3040	2975	3910	2110	3010	3006.89	0.45	0	2976	3053	3031	2998	2976	2943	3015	2960	210	900	500	2160	5	1	42089487	1269	8.33	0.88	12	0.10	362.00	3430.00	5061	20240221	-40.43	2775	20240909	8.65	5061	-40.43	20240221	2775	8.65	20240909	9920	-69.61	20240221	2775	8.65	20240909	0.82	N	357230	500	210 억		191229	N	N	0	N	00	N
84	20241017	131222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	25	2	0.83	91662315	30538	99.61	2975	3035	2975	3910	2110	3010	3001.58	0.45	0	-1254	3053	3031	2998	2976	2943	3015	2960	210	900	500	2160	5	1	42089487	1277	8.38	0.88	12	0.07	362.00	3430.00	5061	20240221	-40.03	2775	20240909	9.37	5061	-40.03	20240221	2775	9.37	20240909	9920	-69.41	20240221	2775	9.37	20240909	0.82	N	357230	500	210 억		191229	N	N	0	N	00	N
85	20241017	121229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-5	5	-0.17	55266825	18462	60.22	2975	3020	2975	3910	2110	3010	2993.54	0.45	0	-1253	3053	3031	2998	2976	2943	3015	2960	210	900	500	2160	5	1	42089487	1265	8.30	0.88	12	0.04	362.00	3430.00	5061	20240221	-40.62	2775	20240909	8.29	5061	-40.62	20240221	2775	8.29	20240909	9920	-69.71	20240221	2775	8.29	20240909	0.82	N	357230	500	210 억		191229	N	N	0	N	00	N
86	20241017	111226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2985	-25	5	-0.83	48923640	16348	53.33	2975	3020	2975	3910	2110	3010	2992.64	0.45	0	627	3053	3031	2998	2976	2943	3015	2960	210	900	500	2160	5	1	42089487	1256	8.25	0.87	12	0.04	362.00	3430.00	5061	20240221	-41.02	2775	20240909	7.57	5061	-41.02	20240221	2775	7.57	20240909	9920	-69.91	20240221	2775	7.57	20240909	0.82	N	357230	500	210 억		191229	N	N	0	N	00	N
87	20241017	101223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-10	5	-0.33	8733745	2912	9.50	2975	3020	2975	3910	2110	3010	2999.23	0.45	0	-417	3053	3031	2998	2976	2943	3015	2960	210	900	500	2160	5	1	42089487	1263	8.29	0.87	12	0.01	362.00	3430.00	5061	20240221	-40.72	2775	20240909	8.11	5061	-40.72	20240221	2775	8.11	20240909	9920	-69.76	20240221	2775	8.11	20240909	0.82	N	357230	500	210 억		191229	N	N	0	N	00	N
88	20241017	091215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-10	5	-0.33	536315	179	0.58	2975	3010	2975	3910	2110	3010	2996.17	0.45	0	-132	3053	3031	2998	2976	2943	3015	2960	210	900	500	2160	5	1	42089487	1263	8.29	0.87	12	0.00	362.00	3430.00	5061	20240221	-40.72	2775	20240909	8.11	5061	-40.72	20240221	2775	8.11	20240909	9920	-69.76	20240221	2775	8.11	20240909	0.82	N	357230	500	210 억		191229	N	N	0	N	00	N
89	20241016	161209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-30	5	-0.99	91672865	30655	129.16	3020	3020	2965	3950	2130	3040	2990.47	0.46	0	-2857	3093	3066	3023	2996	2953	3045	2975	210	910	500	2180	5	1	42089487	1267	8.31	0.88	12	0.07	362.00	3430.00	5061	20240221	-40.53	2775	20240909	8.47	5061	-40.53	20240221	2775	8.47	20240909	9920	-69.66	20240221	2775	8.47	20240909	0.82	N	357230	500	210 억		194086	N	N	0	N	00	N
90	20241016	151216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2995	-45	5	-1.48	73661680	24669	103.94	3020	3020	2965	3950	2130	3040	2986.00	0.46	0	-2513	3093	3066	3023	2996	2953	3045	2975	210	910	500	2180	5	1	42089487	1261	8.27	0.87	12	0.06	362.00	3430.00	5061	20240221	-40.82	2775	20240909	7.93	5061	-40.82	20240221	2775	7.93	20240909	9920	-69.81	20240221	2775	7.93	20240909	0.82	N	357230	500	210 억		194086	N	N	0	N	00	N
91	20241016	141219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2995	-45	5	-1.48	71169090	23839	100.44	3020	3020	2965	3950	2130	3040	2985.41	0.46	0	-2499	3093	3066	3023	2996	2953	3045	2975	210	910	500	2180	5	1	42089487	1261	8.27	0.87	12	0.06	362.00	3430.00	5061	20240221	-40.82	2775	20240909	7.93	5061	-40.82	20240221	2775	7.93	20240909	9920	-69.81	20240221	2775	7.93	20240909	0.82	N	357230	500	210 억		194086	N	N	0	N	00	N
92	20241016	131213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-40	5	-1.32	67160885	22504	94.82	3020	3020	2965	3950	2130	3040	2984.40	0.46	0	-2305	3093	3066	3023	2996	2953	3045	2975	210	910	500	2180	5	1	42089487	1263	8.29	0.87	12	0.05	362.00	3430.00	5061	20240221	-40.72	2775	20240909	8.11	5061	-40.72	20240221	2775	8.11	20240909	9920	-69.76	20240221	2775	8.11	20240909	0.82	N	357230	500	210 억		194086	N	N	0	N	00	N
93	20241016	121213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2980	-60	5	-1.97	44254415	14851	62.57	3020	3020	2965	3950	2130	3040	2979.89	0.46	0	-1994	3093	3066	3023	2996	2953	3045	2975	210	910	500	2180	5	1	42089487	1254	8.23	0.87	12	0.04	362.00	3430.00	5061	20240221	-41.12	2775	20240909	7.39	5061	-41.12	20240221	2775	7.39	20240909	9920	-69.96	20240221	2775	7.39	20240909	0.82	N	357230	500	210 억		194086	N	N	0	N	00	N
94	20241016	111210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2980	-60	5	-1.97	34388530	11545	48.64	3020	3020	2965	3950	2130	3040	2978.65	0.46	0	-1710	3093	3066	3023	2996	2953	3045	2975	210	910	500	2180	5	1	42089487	1254	8.23	0.87	12	0.03	362.00	3430.00	5061	20240221	-41.12	2775	20240909	7.39	5061	-41.12	20240221	2775	7.39	20240909	9920	-69.96	20240221	2775	7.39	20240909	0.82	N	357230	500	210 억		194086	N	N	0	N	00	N
95	20241016	101210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2980	-60	5	-1.97	31083960	10439	43.98	3020	3020	2965	3950	2130	3040	2977.68	0.46	0	-1072	3093	3066	3023	2996	2953	3045	2975	210	910	500	2180	5	1	42089487	1254	8.23	0.87	12	0.02	362.00	3430.00	5061	20240221	-41.12	2775	20240909	7.39	5061	-41.12	20240221	2775	7.39	20240909	9920	-69.96	20240221	2775	7.39	20240909	0.82	N	357230	500	210 억		194086	N	N	0	N	00	N
96	20241016	091214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2995	-45	5	-1.48	1716025	570	2.40	3020	3020	2995	3950	2130	3040	3010.57	0.46	0	-375	3093	3066	3023	2996	2953	3045	2975	210	910	500	2180	5	1	42089487	1261	8.27	0.87	12	0.00	362.00	3430.00	5061	20240221	-40.82	2775	20240909	7.93	5061	-40.82	20240221	2775	7.93	20240909	9920	-69.81	20240221	2775	7.93	20240909	0.82	N	357230	500	210 억		194086	N	N	0	N	00	N
97	20241015	161204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3040	10	2	0.33	71543570	23733	215.93	3045	3050	2980	3935	2125	3030	3014.52	0.46	0	-1329	3093	3061	3033	3001	2973	3047	2987	210	905	500	2180	5	1	42089487	1280	8.40	0.89	12	0.06	362.00	3430.00	5061	20240221	-39.93	2775	20240909	9.55	5061	-39.93	20240221	2775	9.55	20240909	9920	-69.35	20240221	2775	9.55	20240909	0.82	N	357230	500	210 억		195415	N	N	0	N	00	N
98	20241015	151215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2990	-40	5	-1.32	51856005	17217	156.65	3045	3050	2980	3935	2125	3030	3011.91	0.46	0	-1060	3093	3061	3033	3001	2973	3047	2987	210	905	500	2180	5	1	42089487	1258	8.26	0.87	12	0.04	362.00	3430.00	5061	20240221	-40.92	2775	20240909	7.75	5061	-40.92	20240221	2775	7.75	20240909	9920	-69.86	20240221	2775	7.75	20240909	0.82	N	357230	500	210 억		195415	N	N	0	N	00	N
99	20241015	141215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-25	5	-0.83	38506795	12756	116.06	3045	3050	2980	3935	2125	3030	3018.72	0.46	0	-1049	3093	3061	3033	3001	2973	3047	2987	210	905	500	2180	5	1	42089487	1265	8.30	0.88	12	0.03	362.00	3430.00	5061	20240221	-40.62	2775	20240909	8.29	5061	-40.62	20240221	2775	8.29	20240909	9920	-69.71	20240221	2775	8.29	20240909	0.82	N	357230	500	210 억		195415	N	N	0	N	00	N
100	20241015	131211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-25	5	-0.83	36495185	12086	109.96	3045	3050	2980	3935	2125	3030	3019.62	0.46	0	-847	3093	3061	3033	3001	2973	3047	2987	210	905	500	2180	5	1	42089487	1265	8.30	0.88	12	0.03	362.00	3430.00	5061	20240221	-40.62	2775	20240909	8.29	5061	-40.62	20240221	2775	8.29	20240909	9920	-69.71	20240221	2775	8.29	20240909	0.82	N	357230	500	210 억		195415	N	N	0	N	00	N
101	20241015	121215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-30	5	-0.99	32971495	10909	99.25	3045	3050	2995	3935	2125	3030	3022.41	0.46	0	-651	3093	3061	3033	3001	2973	3047	2987	210	905	500	2180	5	1	42089487	1263	8.29	0.87	12	0.03	362.00	3430.00	5061	20240221	-40.72	2775	20240909	8.11	5061	-40.72	20240221	2775	8.11	20240909	9920	-69.76	20240221	2775	8.11	20240909	0.82	N	357230	500	210 억		195415	N	N	0	N	00	N
102	20241015	111218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-25	5	-0.83	30005420	9922	90.27	3045	3050	3005	3935	2125	3030	3024.13	0.46	0	-437	3093	3061	3033	3001	2973	3047	2987	210	905	500	2180	5	1	42089487	1265	8.30	0.88	12	0.02	362.00	3430.00	5061	20240221	-40.62	2775	20240909	8.29	5061	-40.62	20240221	2775	8.29	20240909	9920	-69.71	20240221	2775	8.29	20240909	0.82	N	357230	500	210 억		195415	N	N	0	N	00	N
103	20241015	101215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	-15	5	-0.50	26727850	8833	80.37	3045	3050	3005	3935	2125	3030	3025.91	0.46	0	-379	3093	3061	3033	3001	2973	3047	2987	210	905	500	2180	5	1	42089487	1269	8.33	0.88	12	0.02	362.00	3430.00	5061	20240221	-40.43	2775	20240909	8.65	5061	-40.43	20240221	2775	8.65	20240909	9920	-69.61	20240221	2775	8.65	20240909	0.82	N	357230	500	210 억		195415	N	N	0	N	00	N
104	20241015	091211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3050	20	2	0.66	2221045	733	6.67	3045	3050	3030	3935	2125	3030	3030.08	0.46	0	-1	3093	3061	3033	3001	2973	3047	2987	210	905	500	2180	5	1	42089487	1284	8.43	0.89	12	0.00	362.00	3430.00	5061	20240221	-39.74	2775	20240909	9.91	5061	-39.74	20240221	2775	9.91	20240909	9920	-69.25	20240221	2775	9.91	20240909	0.82	N	357230	500	210 억		195415	N	N	0	N	00	N
105	20241014	161141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	-35	5	-1.14	33286650	10991	62.52	3035	3065	3005	3980	2150	3065	3028.54	0.47	0	-2673	3135	3100	3045	3010	2955	3117	3027	210	915	500	2200	5	1	42089487	1275	8.37	0.88	12	0.03	362.00	3430.00	5061	20240221	-40.13	2775	20240909	9.19	5061	-40.13	20240221	2775	9.19	20240909	9920	-69.46	20240221	2775	9.19	20240909	0.82	N	357230	500	210 억		198078	N	N	0	N	00	N
106	20241014	151156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	-40	5	-1.31	20848740	6885	39.16	3035	3065	3005	3980	2150	3065	3028.14	0.47	0	-2044	3135	3100	3045	3010	2955	3117	3027	210	915	500	2200	5	1	42089487	1273	8.36	0.88	12	0.02	362.00	3430.00	5061	20240221	-40.23	2775	20240909	9.01	5061	-40.23	20240221	2775	9.01	20240909	9920	-69.51	20240221	2775	9.01	20240909	0.82	N	357230	500	210 억		198078	N	N	0	N	00	N
107	20241014	141155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	-35	5	-1.14	16039930	5291	30.10	3035	3065	3005	3980	2150	3065	3031.55	0.47	0	-1952	3135	3100	3045	3010	2955	3117	3027	210	915	500	2200	5	1	42089487	1275	8.37	0.88	12	0.01	362.00	3430.00	5061	20240221	-40.13	2775	20240909	9.19	5061	-40.13	20240221	2775	9.19	20240909	9920	-69.46	20240221	2775	9.19	20240909	0.82	N	357230	500	210 억		198078	N	N	0	N	00	N
108	20241014	131153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	-50	5	-1.63	15191885	5010	28.50	3035	3065	3005	3980	2150	3065	3032.31	0.47	0	-1921	3135	3100	3045	3010	2955	3117	3027	210	915	500	2200	5	1	42089487	1269	8.33	0.88	12	0.01	362.00	3430.00	5061	20240221	-40.43	2775	20240909	8.65	5061	-40.43	20240221	2775	8.65	20240909	9920	-69.61	20240221	2775	8.65	20240909	0.82	N	357230	500	210 억		198078	N	N	0	N	00	N
109	20241014	121144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-55	5	-1.79	15053485	4964	28.24	3035	3065	3010	3980	2150	3065	3032.53	0.47	0	-1921	3135	3100	3045	3010	2955	3117	3027	210	915	500	2200	5	1	42089487	1267	8.31	0.88	12	0.01	362.00	3430.00	5061	20240221	-40.53	2775	20240909	8.47	5061	-40.53	20240221	2775	8.47	20240909	9920	-69.66	20240221	2775	8.47	20240909	0.82	N	357230	500	210 억		198078	N	N	0	N	00	N
110	20241014	111144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	-40	5	-1.31	14631255	4824	27.44	3035	3065	3010	3980	2150	3065	3033.01	0.47	0	-1887	3135	3100	3045	3010	2955	3117	3027	210	915	500	2200	5	1	42089487	1273	8.36	0.88	12	0.01	362.00	3430.00	5061	20240221	-40.23	2775	20240909	9.01	5061	-40.23	20240221	2775	9.01	20240909	9920	-69.51	20240221	2775	9.01	20240909	0.82	N	357230	500	210 억		198078	N	N	0	N	00	N
111	20241014	101147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3040	-25	5	-0.82	9163460	3018	17.17	3035	3065	3010	3980	2150	3065	3036.27	0.47	0	-1603	3135	3100	3045	3010	2955	3117	3027	210	915	500	2200	5	1	42089487	1280	8.40	0.89	12	0.01	362.00	3430.00	5061	20240221	-39.93	2775	20240909	9.55	5061	-39.93	20240221	2775	9.55	20240909	9920	-69.35	20240221	2775	9.55	20240909	0.82	N	357230	500	210 억		198078	N	N	0	N	00	N
112	20241014	091148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3040	-25	5	-0.82	3156080	1039	5.91	3035	3065	3010	3980	2150	3065	3037.61	0.47	0	-480	3135	3100	3045	3010	2955	3117	3027	210	915	500	2200	5	1	42089487	1280	8.40	0.89	12	0.00	362.00	3430.00	5061	20240221	-39.93	2775	20240909	9.55	5061	-39.93	20240221	2775	9.55	20240909	9920	-69.35	20240221	2775	9.55	20240909	0.82	N	357230	500	210 억		198078	N	N	0	N	00	N
113	20241011	161127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3065	5	2	0.16	53136275	17580	42.78	3025	3080	2990	3975	2145	3060	3022.54	0.48	0	-5212	3123	3091	3028	2996	2933	3107	3012	210	915	500	2200	5	1	42089487	1290	8.47	0.89	12	0.04	362.00	3430.00	5061	20240221	-39.44	2775	20240909	10.45	5061	-39.44	20240221	2775	10.45	20240909	9920	-69.10	20240221	2775	10.45	20240909	0.82	N	357230	500	210 억		203290	N	N	0	N	00	N
114	20241011	151142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-55	5	-1.80	41388575	13701	33.34	3025	3080	2990	3975	2145	3060	3020.84	0.48	0	-5191	3123	3091	3028	2996	2933	3107	3012	210	915	500	2200	5	1	42089487	1265	8.30	0.88	12	0.03	362.00	3430.00	5061	20240221	-40.62	2775	20240909	8.29	5061	-40.62	20240221	2775	8.29	20240909	9920	-69.71	20240221	2775	8.29	20240909	0.82	N	357230	500	210 억		203290	N	N	0	N	00	N
115	20241011	141146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-60	5	-1.96	38677285	12797	31.14	3025	3080	3000	3975	2145	3060	3022.37	0.48	0	-4670	3123	3091	3028	2996	2933	3107	3012	210	915	500	2200	5	1	42089487	1263	8.29	0.87	12	0.03	362.00	3430.00	5061	20240221	-40.72	2775	20240909	8.11	5061	-40.72	20240221	2775	8.11	20240909	9920	-69.76	20240221	2775	8.11	20240909	0.82	N	357230	500	210 억		203290	N	N	0	N	00	N
116	20241011	131146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-50	5	-1.63	26735460	8818	21.46	3025	3080	3005	3975	2145	3060	3031.92	0.48	0	-2553	3123	3091	3028	2996	2933	3107	3012	210	915	500	2200	5	1	42089487	1267	8.31	0.88	12	0.02	362.00	3430.00	5061	20240221	-40.53	2775	20240909	8.47	5061	-40.53	20240221	2775	8.47	20240909	9920	-69.66	20240221	2775	8.47	20240909	0.82	N	357230	500	210 억		203290	N	N	0	N	00	N
117	20241011	121138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-55	5	-1.80	25342805	8355	20.33	3025	3080	3005	3975	2145	3060	3033.25	0.48	0	-2451	3123	3091	3028	2996	2933	3107	3012	210	915	500	2200	5	1	42089487	1265	8.30	0.88	12	0.02	362.00	3430.00	5061	20240221	-40.62	2775	20240909	8.29	5061	-40.62	20240221	2775	8.29	20240909	9920	-69.71	20240221	2775	8.29	20240909	0.82	N	357230	500	210 억		203290	N	N	0	N	00	N
118	20241011	111140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	-45	5	-1.47	23307340	7679	18.69	3025	3080	3005	3975	2145	3060	3035.21	0.48	0	-2097	3123	3091	3028	2996	2933	3107	3012	210	915	500	2200	5	1	42089487	1269	8.33	0.88	12	0.02	362.00	3430.00	5061	20240221	-40.43	2775	20240909	8.65	5061	-40.43	20240221	2775	8.65	20240909	9920	-69.61	20240221	2775	8.65	20240909	0.82	N	357230	500	210 억		203290	N	N	0	N	00	N
119	20241011	101149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	-45	5	-1.47	22265005	7333	17.84	3025	3080	3005	3975	2145	3060	3036.28	0.48	0	-1919	3123	3091	3028	2996	2933	3107	3012	210	915	500	2200	5	1	42089487	1269	8.33	0.88	12	0.02	362.00	3430.00	5061	20240221	-40.43	2775	20240909	8.65	5061	-40.43	20240221	2775	8.65	20240909	9920	-69.61	20240221	2775	8.65	20240909	0.82	N	357230	500	210 억		203290	N	N	0	N	00	N
120	20241011	091144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	-40	5	-1.31	2295740	758	1.84	3025	3080	3020	3975	2145	3060	3028.68	0.48	0	413	3123	3091	3028	2996	2933	3107	3012	210	915	500	2200	5	1	42089487	1271	8.34	0.88	12	0.00	362.00	3430.00	5061	20240221	-40.33	2775	20240909	8.83	5061	-40.33	20240221	2775	8.83	20240909	9920	-69.56	20240221	2775	8.83	20240909	0.82	N	357230	500	210 억		203290	N	N	0	N	00	N
121	20241010	161210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3060	30	2	0.99	123060460	41047	140.25	3030	3060	2965	3935	2125	3030	2998.04	0.48	0	1946	3063	3046	3018	3001	2973	3055	3010	210	905	500	2180	5	1	42089487	1288	8.45	0.89	12	0.10	362.00	3430.00	5061	20240221	-39.54	2775	20240909	10.27	5061	-39.54	20240221	2775	10.27	20240909	9920	-69.15	20240221	2775	10.27	20240909	0.82	N	357230	500	210 억		201344	N	N	0	N	00	N
122	20241010	151228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2980	-50	5	-1.65	101782560	34016	116.23	3030	3030	2965	3935	2125	3030	2992.20	0.48	0	2162	3063	3046	3018	3001	2973	3055	3010	210	905	500	2180	5	1	42089487	1254	8.23	0.87	12	0.08	362.00	3430.00	5061	20240221	-41.12	2775	20240909	7.39	5061	-41.12	20240221	2775	7.39	20240909	9920	-69.96	20240221	2775	7.39	20240909	0.82	N	357230	500	210 억		201344	N	N	0	N	00	N
123	20241010	141222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2975	-55	5	-1.82	81331820	27142	92.74	3030	3030	2965	3935	2125	3030	2996.53	0.48	0	3008	3063	3046	3018	3001	2973	3055	3010	210	905	500	2180	5	1	42089487	1252	8.22	0.87	12	0.06	362.00	3430.00	5061	20240221	-41.22	2775	20240909	7.21	5061	-41.22	20240221	2775	7.21	20240909	9920	-70.01	20240221	2775	7.21	20240909	0.82	N	357230	500	210 억		201344	N	N	0	N	00	N
124	20241010	131218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2965	-65	5	-2.15	76483330	25515	87.18	3030	3030	2965	3935	2125	3030	2997.58	0.48	0	3026	3063	3046	3018	3001	2973	3055	3010	210	905	500	2180	5	1	42089487	1248	8.19	0.86	12	0.06	362.00	3430.00	5061	20240221	-41.41	2775	20240909	6.85	5061	-41.41	20240221	2775	6.85	20240909	9920	-70.11	20240221	2775	6.85	20240909	0.82	N	357230	500	210 억		201344	N	N	0	N	00	N
125	20241010	121218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-25	5	-0.83	31725160	10565	36.10	3030	3030	2990	3935	2125	3030	3002.85	0.48	0	-131	3063	3046	3018	3001	2973	3055	3010	210	905	500	2180	5	1	42089487	1265	8.30	0.88	12	0.03	362.00	3430.00	5061	20240221	-40.62	2775	20240909	8.29	5061	-40.62	20240221	2775	8.29	20240909	9920	-69.71	20240221	2775	8.29	20240909	0.82	N	357230	500	210 억		201344	N	N	0	N	00	N
126	20241010	111217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	-15	5	-0.50	28976525	9650	32.97	3030	3030	2990	3935	2125	3030	3002.75	0.48	0	-130	3063	3046	3018	3001	2973	3055	3010	210	905	500	2180	5	1	42089487	1269	8.33	0.88	12	0.02	362.00	3430.00	5061	20240221	-40.43	2775	20240909	8.65	5061	-40.43	20240221	2775	8.65	20240909	9920	-69.61	20240221	2775	8.65	20240909	0.82	N	357230	500	210 억		201344	N	N	0	N	00	N
127	20241010	101215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-20	5	-0.66	10312590	3432	11.73	3030	3030	3000	3935	2125	3030	3004.83	0.48	0	-26	3063	3046	3018	3001	2973	3055	3010	210	905	500	2180	5	1	42089487	1267	8.31	0.88	12	0.01	362.00	3430.00	5061	20240221	-40.53	2775	20240909	8.47	5061	-40.53	20240221	2775	8.47	20240909	9920	-69.66	20240221	2775	8.47	20240909	0.82	N	357230	500	210 억		201344	N	N	0	N	00	N
128	20241010	091221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	0	3	0.00	160590	53	0.18	3030	3030	3030	3935	2125	3030	3030.00	0.48	0	-7	3063	3046	3018	3001	2973	3055	3010	210	905	500	2180	5	1	42089487	1275	8.37	0.88	12	0.00	362.00	3430.00	5061	20240221	-40.13	2775	20240909	9.19	5061	-40.13	20240221	2775	9.19	20240909	9920	-69.46	20240221	2775	9.19	20240909	0.82	N	357230	500	210 억		201344	N	N	0	N	00	N
129	20241008	161206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	5	2	0.17	88064220	29265	134.03	3025	3035	2990	3930	2120	3025	3009.20	0.48	0	-1099	3071	3047	3031	3007	2991	3040	3000	210	905	500	2170	5	1	42089487	1275	8.37	0.88	12	0.07	362.00	3430.00	5061	20240221	-40.13	2775	20240909	9.19	5061	-40.13	20240221	2775	9.19	20240909	9920	-69.46	20240221	2775	9.19	20240909	0.82	N	357230	500	210 억		202440	N	N	0	N	00	N
130	20241008	151218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2995	-30	5	-0.99	64548610	21492	98.43	3025	3025	2990	3930	2120	3025	3003.38	0.48	0	-1099	3071	3047	3031	3007	2991	3040	3000	210	905	500	2170	5	1	42089487	1261	8.27	0.87	12	0.05	362.00	3430.00	5061	20240221	-40.82	2775	20240909	7.93	5061	-40.82	20240221	2775	7.93	20240909	9920	-69.81	20240221	2775	7.93	20240909	0.82	N	357230	500	210 억		202440	N	N	0	N	00	N
131	20241008	141212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-15	5	-0.50	57331370	19090	87.43	3025	3025	2990	3930	2120	3025	3003.21	0.48	0	-836	3071	3047	3031	3007	2991	3040	3000	210	905	500	2170	5	1	42089487	1267	8.31	0.88	12	0.05	362.00	3430.00	5061	20240221	-40.53	2775	20240909	8.47	5061	-40.53	20240221	2775	8.47	20240909	9920	-69.66	20240221	2775	8.47	20240909	0.82	N	357230	500	210 억		202440	N	N	0	N	00	N
132	20241008	131210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-20	5	-0.66	56325120	18756	85.90	3025	3025	2990	3930	2120	3025	3003.05	0.48	0	-721	3071	3047	3031	3007	2991	3040	3000	210	905	500	2170	5	1	42089487	1265	8.30	0.88	12	0.04	362.00	3430.00	5061	20240221	-40.62	2775	20240909	8.29	5061	-40.62	20240221	2775	8.29	20240909	9920	-69.71	20240221	2775	8.29	20240909	0.82	N	357230	500	210 억		202440	N	N	0	N	00	N
133	20241008	121212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-15	5	-0.50	49381900	16438	75.29	3025	3025	2995	3930	2120	3025	3004.13	0.48	0	-413	3071	3047	3031	3007	2991	3040	3000	210	905	500	2170	5	1	42089487	1267	8.31	0.88	12	0.04	362.00	3430.00	5061	20240221	-40.53	2775	20240909	8.47	5061	-40.53	20240221	2775	8.47	20240909	9920	-69.66	20240221	2775	8.47	20240909	0.82	N	357230	500	210 억		202440	N	N	0	N	00	N
134	20241008	111211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2995	-30	5	-0.99	36754875	12236	56.04	3025	3025	2995	3930	2120	3025	3003.83	0.48	0	-409	3071	3047	3031	3007	2991	3040	3000	210	905	500	2170	5	1	42089487	1261	8.27	0.87	12	0.03	362.00	3430.00	5061	20240221	-40.82	2775	20240909	7.93	5061	-40.82	20240221	2775	7.93	20240909	9920	-69.81	20240221	2775	7.93	20240909	0.82	N	357230	500	210 억		202440	N	N	0	N	00	N
135	20241008	101211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-20	5	-0.66	8918040	2961	13.56	3025	3025	3000	3930	2120	3025	3011.83	0.48	0	-228	3071	3047	3031	3007	2991	3040	3000	210	905	500	2170	5	1	42089487	1265	8.30	0.88	12	0.01	362.00	3430.00	5061	20240221	-40.62	2775	20240909	8.29	5061	-40.62	20240221	2775	8.29	20240909	9920	-69.71	20240221	2775	8.29	20240909	0.82	N	357230	500	210 억		202440	N	N	0	N	00	N
136	20241008	091214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	-10	5	-0.33	135980	45	0.21	3025	3025	3015	3930	2120	3025	3021.78	0.48	0	-8	3071	3047	3031	3007	2991	3040	3000	210	905	500	2170	5	1	42089487	1269	8.33	0.88	12	0.00	362.00	3430.00	5061	20240221	-40.43	2775	20240909	8.65	5061	-40.43	20240221	2775	8.65	20240909	9920	-69.61	20240221	2775	8.65	20240909	0.82	N	357230	500	210 억		202440	N	N	0	N	00	N
137	20241007	161228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	-10	5	-0.33	65684295	21632	100.95	3035	3055	3015	3945	2125	3035	3036.44	0.48	0	586	3088	3061	3023	2996	2958	3075	3010	210	910	500	2180	5	1	42089487	1273	8.36	0.88	12	0.05	362.00	3430.00	5061	20240221	-40.23	2775	20240909	9.01	5061	-40.23	20240221	2775	9.01	20240909	9920	-69.51	20240221	2775	9.01	20240909	0.82	N	357230	500	210 억		201854	N	N	0	N	00	N
138	20241007	151140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	-5	5	-0.16	58102620	19127	89.26	3035	3055	3015	3945	2125	3035	3037.73	0.48	0	586	3088	3061	3023	2996	2958	3075	3010	210	910	500	2180	5	1	42089487	1275	8.37	0.88	12	0.05	362.00	3430.00	5061	20240221	-40.13	2775	20240909	9.19	5061	-40.13	20240221	2775	9.19	20240909	9920	-69.46	20240221	2775	9.19	20240909	0.82	N	357230	500	210 억		201854	N	N	0	N	00	N
139	20241007	141201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	0	3	0.00	51467720	16943	79.07	3035	3055	3015	3945	2125	3035	3037.70	0.48	0	625	3088	3061	3023	2996	2958	3075	3010	210	910	500	2180	5	1	42089487	1277	8.38	0.88	12	0.04	362.00	3430.00	5061	20240221	-40.03	2775	20240909	9.37	5061	-40.03	20240221	2775	9.37	20240909	9920	-69.41	20240221	2775	9.37	20240909	0.82	N	357230	500	210 억		201854	N	N	0	N	00	N
140	20241007	131132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3055	20	2	0.66	42953195	14144	66.00	3035	3055	3015	3945	2125	3035	3036.85	0.48	0	470	3088	3061	3023	2996	2958	3075	3010	210	910	500	2180	5	1	42089487	1286	8.44	0.89	12	0.03	362.00	3430.00	5061	20240221	-39.64	2775	20240909	10.09	5061	-39.64	20240221	2775	10.09	20240909	9920	-69.20	20240221	2775	10.09	20240909	0.82	N	357230	500	210 억		201854	N	N	0	N	00	N
141	20241007	121157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3045	10	2	0.33	36773810	12115	56.54	3035	3055	3015	3945	2125	3035	3035.39	0.48	0	193	3088	3061	3023	2996	2958	3075	3010	210	910	500	2180	5	1	42089487	1282	8.41	0.89	12	0.03	362.00	3430.00	5061	20240221	-39.83	2775	20240909	9.73	5061	-39.83	20240221	2775	9.73	20240909	9920	-69.30	20240221	2775	9.73	20240909	0.82	N	357230	500	210 억		201854	N	N	0	N	00	N
142	20241007	111117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	-10	5	-0.33	33811885	11139	51.98	3035	3055	3015	3945	2125	3035	3035.45	0.48	0	30	3088	3061	3023	2996	2958	3075	3010	210	910	500	2180	5	1	42089487	1273	8.36	0.88	12	0.03	362.00	3430.00	5061	20240221	-40.23	2775	20240909	9.01	5061	-40.23	20240221	2775	9.01	20240909	9920	-69.51	20240221	2775	9.01	20240909	0.82	N	357230	500	210 억		201854	N	N	0	N	00	N
143	20241007	101108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3050	15	2	0.49	22887830	7536	35.17	3035	3055	3015	3945	2125	3035	3037.13	0.48	0	36	3088	3061	3023	2996	2958	3075	3010	210	910	500	2180	5	1	42089487	1284	8.43	0.89	12	0.02	362.00	3430.00	5061	20240221	-39.74	2775	20240909	9.91	5061	-39.74	20240221	2775	9.91	20240909	9920	-69.25	20240221	2775	9.91	20240909	0.82	N	357230	500	210 억		201854	N	N	0	N	00	N
144	20241007	091154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	-20	5	-0.66	239260	79	0.37	3035	3055	3015	3945	2125	3035	3028.61	0.48	0	-3	3088	3061	3023	2996	2958	3075	3010	210	910	500	2180	5	1	42089487	1269	8.33	0.88	12	0.00	362.00	3430.00	5061	20240221	-40.43	2775	20240909	8.65	5061	-40.43	20240221	2775	8.65	20240909	9920	-69.61	20240221	2775	8.65	20240909	0.82	N	357230	500	210 억		201854	N	N	0	N	00	N
145	20241004	161036	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3035	-5	5	-0.16	64632710	21429	40.17	3030	3050	2985	3950	2130	3040	3016.13	0.48	0	-2138	3096	3067	3016	2987	2936	3082	3002	210	910	500	2180	5	1	42089487	1277	8.38	0.88	12	0.05	362.00	3430.00	5061	20240221	-40.03	2775	20240909	9.37	5061	-40.03	20240221	2775	9.37	20240909	9920	-69.41	20240221	2775	9.37	20240909	0.82	N	357230	500	210 억		203497	N	N	0	N	00	N
146	20241004	151053	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2995	-45	5	-1.48	48669460	16154	30.28	3030	3050	2985	3950	2130	3040	3012.84	0.48	0	-2082	3096	3067	3016	2987	2936	3082	3002	210	910	500	2180	5	1	42089487	1261	8.27	0.87	12	0.04	362.00	3430.00	5061	20240221	-40.82	2775	20240909	7.93	5061	-40.82	20240221	2775	7.93	20240909	9920	-69.81	20240221	2775	7.93	20240909	0.82	N	357230	500	210 억		203497	N	N	0	N	00	N
147	20241004	141037	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3000	-40	5	-1.32	46332475	15375	28.82	3030	3050	2985	3950	2130	3040	3013.49	0.48	0	-1356	3096	3067	3016	2987	2936	3082	3002	210	910	500	2180	5	1	42089487	1263	8.29	0.87	12	0.04	362.00	3430.00	5061	20240221	-40.72	2775	20240909	8.11	5061	-40.72	20240221	2775	8.11	20240909	9920	-69.76	20240221	2775	8.11	20240909	0.82	N	357230	500	210 억		203497	N	N	0	N	00	N
148	20241004	131051	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3005	-35	5	-1.15	42650955	14151	26.53	3030	3050	2985	3950	2130	3040	3013.99	0.48	0	-861	3096	3067	3016	2987	2936	3082	3002	210	910	500	2180	5	1	42089487	1265	8.30	0.88	12	0.03	362.00	3430.00	5061	20240221	-40.62	2775	20240909	8.29	5061	-40.62	20240221	2775	8.29	20240909	9920	-69.71	20240221	2775	8.29	20240909	0.82	N	357230	500	210 억		203497	N	N	0	N	00	N
149	20241004	121047	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3030	-10	5	-0.33	32504515	10786	20.22	3030	3050	2985	3950	2130	3040	3013.58	0.48	0	-874	3096	3067	3016	2987	2936	3082	3002	210	910	500	2180	5	1	42089487	1275	8.37	0.88	12	0.03	362.00	3430.00	5061	20240221	-40.13	2775	20240909	9.19	5061	-40.13	20240221	2775	9.19	20240909	9920	-69.46	20240221	2775	9.19	20240909	0.82	N	357230	500	210 억		203497	N	N	0	N	00	N
150	20241004	111038	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3000	-40	5	-1.32	15650950	5197	9.74	3030	3050	3000	3950	2130	3040	3011.54	0.48	0	-550	3096	3067	3016	2987	2936	3082	3002	210	910	500	2180	5	1	42089487	1263	8.29	0.87	12	0.01	362.00	3430.00	5061	20240221	-40.72	2775	20240909	8.11	5061	-40.72	20240221	2775	8.11	20240909	9920	-69.76	20240221	2775	8.11	20240909	0.82	N	357230	500	210 억		203497	N	N	0	N	00	N
151	20241004	101043	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3025	-15	5	-0.49	11445155	3801	7.12	3030	3050	3000	3950	2130	3040	3011.09	0.48	0	-52	3096	3067	3016	2987	2936	3082	3002	210	910	500	2180	5	1	42089487	1273	8.36	0.88	12	0.01	362.00	3430.00	5061	20240221	-40.23	2775	20240909	9.01	5061	-40.23	20240221	2775	9.01	20240909	9920	-69.51	20240221	2775	9.01	20240909	0.82	N	357230	500	210 억		203497	N	N	0	N	00	N
152	20241004	091047	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3030	-10	5	-0.33	133340	44	0.08	3030	3050	3030	3950	2130	3040	3030.45	0.48	0	-12	3096	3067	3016	2987	2936	3082	3002	210	910	500	2180	5	1	42089487	1275	8.37	0.88	12	0.00	362.00	3430.00	5061	20240221	-40.13	2775	20240909	9.19	5061	-40.13	20240221	2775	9.19	20240909	9920	-69.46	20240221	2775	9.19	20240909	0.82	N	357230	500	210 억		203497	N	N	0	N	00	N
153	20241002	161035	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3040	30	2	1.00	159163870	53348	169.83	2995	3045	2965	3910	2110	3010	2983.50	0.48	0	3540	3143	3076	3043	2976	2943	3060	2960	210	900	500	2160	5	1	42089487	1280	8.40	0.89	12	0.13	362.00	3430.00	5061	20240221	-39.93	2775	20240909	9.55	5061	-39.93	20240221	2775	9.55	20240909	9920	-69.35	20240221	2775	9.55	20240909	0.82	N	357230	500	210 억		199957	N	N	0	N	00	N
154	20241002	151048	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2975	-35	5	-1.16	145928255	48939	155.80	2995	3045	2965	3910	2110	3010	2981.84	0.48	0	3542	3143	3076	3043	2976	2943	3060	2960	210	900	500	2160	5	1	42089487	1252	8.22	0.87	12	0.12	362.00	3430.00	5061	20240221	-41.22	2775	20240909	7.21	5061	-41.22	20240221	2775	7.21	20240909	9920	-70.01	20240221	2775	7.21	20240909	0.82	N	357230	500	210 억		199957	N	N	0	N	00	N
155	20241002	141049	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3005	-5	5	-0.17	126927330	42559	135.49	2995	3045	2965	3910	2110	3010	2982.39	0.48	0	3466	3143	3076	3043	2976	2943	3060	2960	210	900	500	2160	5	1	42089487	1265	8.30	0.88	12	0.10	362.00	3430.00	5061	20240221	-40.62	2775	20240909	8.29	5061	-40.62	20240221	2775	8.29	20240909	9920	-69.71	20240221	2775	8.29	20240909	0.82	N	357230	500	210 억		199957	N	N	0	N	00	N
156	20241002	131039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2990	-20	5	-0.66	116056900	38901	123.84	2995	3045	2965	3910	2110	3010	2983.39	0.48	0	3433	3143	3076	3043	2976	2943	3060	2960	210	900	500	2160	5	1	42089487	1258	8.26	0.87	12	0.09	362.00	3430.00	5061	20240221	-40.92	2775	20240909	7.75	5061	-40.92	20240221	2775	7.75	20240909	9920	-69.86	20240221	2775	7.75	20240909	0.82	N	357230	500	210 억		199957	N	N	0	N	00	N
157	20241002	121039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2980	-30	5	-1.00	91940880	30803	98.06	2995	3045	2965	3910	2110	3010	2984.80	0.48	0	1381	3143	3076	3043	2976	2943	3060	2960	210	900	500	2160	5	1	42089487	1254	8.23	0.87	12	0.07	362.00	3430.00	5061	20240221	-41.12	2775	20240909	7.39	5061	-41.12	20240221	2775	7.39	20240909	9920	-69.96	20240221	2775	7.39	20240909	0.82	N	357230	500	210 억		199957	N	N	0	N	00	N
158	20241002	111026	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2995	-15	5	-0.50	76615755	25674	81.73	2995	3045	2965	3910	2110	3010	2984.18	0.48	0	902	3143	3076	3043	2976	2943	3060	2960	210	900	500	2160	5	1	42089487	1261	8.27	0.87	12	0.06	362.00	3430.00	5061	20240221	-40.82	2775	20240909	7.93	5061	-40.82	20240221	2775	7.93	20240909	9920	-69.81	20240221	2775	7.93	20240909	0.82	N	357230	500	210 억		199957	N	N	0	N	00	N
159	20241002	101022	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2980	-30	5	-1.00	20631695	6919	22.03	2995	3030	2965	3910	2110	3010	2981.89	0.48	0	-595	3143	3076	3043	2976	2943	3060	2960	210	900	500	2160	5	1	42089487	1254	8.23	0.87	12	0.02	362.00	3430.00	5061	20240221	-41.12	2775	20240909	7.39	5061	-41.12	20240221	2775	7.39	20240909	9920	-69.96	20240221	2775	7.39	20240909	0.82	N	357230	500	210 억		199957	N	N	0	N	00	N
160	20241002	091023	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2995	-15	5	-0.50	3751555	1251	3.98	2995	3030	2995	3910	2110	3010	2998.84	0.48	0	-1027	3143	3076	3043	2976	2943	3060	2960	210	900	500	2160	5	1	42089487	1261	8.27	0.87	12	0.00	362.00	3430.00	5061	20240221	-40.82	2775	20240909	7.93	5061	-40.82	20240221	2775	7.93	20240909	9920	-69.81	20240221	2775	7.93	20240909	0.82	N	357230	500	210 억		199957	N	N	0	N	00	N