KissMeData/353190/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	161314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	789	-11	5	-1.38	28447343	35968	109.93	798	800	785	1040	560	800	790.91	0.47	0	1895	824	811	794	781	764	818	788	39	240	100	560	1	1	39378420	311	9.51	0.81	12	0.09	83.00	978.00	1290	20240617	-38.84	759	20241025	3.95	1290	-38.84	20240617	759	3.95	20241025	1290	-38.84	20240617	759	3.95	20241025	1.53	N	353190	100	39 억		185341	N	N	0	N	00	N
3	20241031	151335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	790	-10	5	-1.25	26332808	33288	101.74	798	800	785	1040	560	800	791.06	0.47	0	3411	824	811	794	781	764	818	788	39	240	100	560	1	1	39378420	311	9.52	0.81	12	0.08	83.00	978.00	1290	20240617	-38.76	759	20241025	4.08	1290	-38.76	20240617	759	4.08	20241025	1290	-38.76	20240617	759	4.08	20241025	1.53	N	353190	100	39 억		185341	N	N	0	N	00	N
4	20241031	141332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	793	-7	5	-0.88	23427218	29614	90.51	798	800	785	1040	560	800	791.09	0.47	0	3411	824	811	794	781	764	818	788	39	240	100	560	1	1	39378420	312	9.55	0.81	12	0.08	83.00	978.00	1290	20240617	-38.53	759	20241025	4.48	1290	-38.53	20240617	759	4.48	20241025	1290	-38.53	20240617	759	4.48	20241025	1.53	N	353190	100	39 억		185341	N	N	0	N	00	N
5	20241031	131334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	796	-4	5	-0.50	22933569	28992	88.61	798	800	785	1040	560	800	791.03	0.47	0	3586	824	811	794	781	764	818	788	39	240	100	560	1	1	39378420	313	9.59	0.81	12	0.07	83.00	978.00	1290	20240617	-38.29	759	20241025	4.87	1290	-38.29	20240617	759	4.87	20241025	1290	-38.29	20240617	759	4.87	20241025	1.53	N	353190	100	39 억		185341	N	N	0	N	00	N
6	20241031	121330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	794	-6	5	-0.75	10943065	13801	42.18	798	800	785	1040	560	800	792.92	0.47	0	-2762	824	811	794	781	764	818	788	39	240	100	560	1	1	39378420	313	9.57	0.81	12	0.04	83.00	978.00	1290	20240617	-38.45	759	20241025	4.61	1290	-38.45	20240617	759	4.61	20241025	1290	-38.45	20240617	759	4.61	20241025	1.53	N	353190	100	39 억		185341	N	N	0	N	00	N
7	20241031	111330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	799	-1	5	-0.12	7635302	9645	29.48	798	800	785	1040	560	800	791.63	0.47	0	-3298	824	811	794	781	764	818	788	39	240	100	560	1	1	39378420	315	9.63	0.82	12	0.02	83.00	978.00	1290	20240617	-38.06	759	20241025	5.27	1290	-38.06	20240617	759	5.27	20241025	1290	-38.06	20240617	759	5.27	20241025	1.53	N	353190	100	39 억		185341	N	N	0	N	00	N
8	20241031	101331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	798	-2	5	-0.25	4090882	5169	15.80	798	800	785	1040	560	800	791.43	0.47	0	-1853	824	811	794	781	764	818	788	39	240	100	560	1	1	39378420	314	9.61	0.82	12	0.01	83.00	978.00	1290	20240617	-38.14	759	20241025	5.14	1290	-38.14	20240617	759	5.14	20241025	1290	-38.14	20240617	759	5.14	20241025	1.53	N	353190	100	39 억		185341	N	N	0	N	00	N
9	20241031	091330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	792	-8	5	-1.00	539340	681	2.08	798	800	785	1040	560	800	791.98	0.47	0	-636	824	811	794	781	764	818	788	39	240	100	560	1	1	39378420	312	9.54	0.81	12	0.00	83.00	978.00	1290	20240617	-38.60	759	20241025	4.35	1290	-38.60	20240617	759	4.35	20241025	1290	-38.60	20240617	759	4.35	20241025	1.53	N	353190	100	39 억		185341	N	N	0	N	00	N
10	20241030	161325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	800	5	2	0.63	26152658	32720	19.68	795	807	777	1033	557	795	799.29	0.48	0	-2663	813	803	787	777	761	809	783	39	238	100	550	1	1	39378420	315	9.64	0.82	12	0.08	83.00	978.00	1290	20240617	-37.98	759	20241025	5.40	1290	-37.98	20240617	759	5.40	20241025	1290	-37.98	20240617	759	5.40	20241025	1.60	N	353190	100	39 억		187975	N	N	0	N	00	N
11	20241030	151358	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	803	8	2	1.01	25726233	32187	19.36	795	807	777	1033	557	795	799.27	0.48	0	-2638	813	803	787	777	761	809	783	39	238	100	550	1	1	39378420	316	9.67	0.82	12	0.08	83.00	978.00	1290	20240617	-37.75	759	20241025	5.80	1290	-37.75	20240617	759	5.80	20241025	1290	-37.75	20240617	759	5.80	20241025	1.60	N	353190	100	39 억		187975	N	N	0	N	00	N
12	20241030	141332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	794	-1	5	-0.13	25146625	31465	18.92	795	807	777	1033	557	795	799.19	0.48	0	-2419	813	803	787	777	761	809	783	39	238	100	550	1	1	39378420	313	9.57	0.81	12	0.08	83.00	978.00	1290	20240617	-38.45	759	20241025	4.61	1290	-38.45	20240617	759	4.61	20241025	1290	-38.45	20240617	759	4.61	20241025	1.60	N	353190	100	39 억		187975	N	N	0	N	00	N
13	20241030	131339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	807	12	2	1.51	24106389	30162	18.14	795	807	777	1033	557	795	799.23	0.48	0	-2270	813	803	787	777	761	809	783	39	238	100	550	1	1	39378420	318	9.72	0.83	12	0.08	83.00	978.00	1290	20240617	-37.44	759	20241025	6.32	1290	-37.44	20240617	759	6.32	20241025	1290	-37.44	20240617	759	6.32	20241025	1.60	N	353190	100	39 억		187975	N	N	0	N	00	N
14	20241030	121357	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	802	7	2	0.88	22090253	27655	16.63	795	807	777	1033	557	795	798.78	0.48	0	-606	813	803	787	777	761	809	783	39	238	100	550	1	1	39378420	316	9.66	0.82	12	0.07	83.00	978.00	1290	20240617	-37.83	759	20241025	5.67	1290	-37.83	20240617	759	5.67	20241025	1290	-37.83	20240617	759	5.67	20241025	1.60	N	353190	100	39 억		187975	N	N	0	N	00	N
15	20241030	111334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	806	11	2	1.38	18969378	23766	14.29	795	807	777	1033	557	795	798.17	0.48	0	-1047	813	803	787	777	761	809	783	39	238	100	550	1	1	39378420	317	9.71	0.82	12	0.06	83.00	978.00	1290	20240617	-37.52	759	20241025	6.19	1290	-37.52	20240617	759	6.19	20241025	1290	-37.52	20240617	759	6.19	20241025	1.60	N	353190	100	39 억		187975	N	N	0	N	00	N
16	20241030	101325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	805	10	2	1.26	13340897	16773	10.09	795	807	777	1033	557	795	795.38	0.48	0	-2470	813	803	787	777	761	809	783	39	238	100	550	1	1	39378420	317	9.70	0.82	12	0.04	83.00	978.00	1290	20240617	-37.60	759	20241025	6.06	1290	-37.60	20240617	759	6.06	20241025	1290	-37.60	20240617	759	6.06	20241025	1.60	N	353190	100	39 억		187975	N	N	0	N	00	N
17	20241030	091333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	795	0	3	0.00	3773756	4839	2.91	795	795	777	1033	557	795	779.86	0.48	0	875	813	803	787	777	761	809	783	39	238	100	550	1	1	39378420	313	9.58	0.81	12	0.01	83.00	978.00	1290	20240617	-38.37	759	20241025	4.74	1290	-38.37	20240617	759	4.74	20241025	1290	-38.37	20240617	759	4.74	20241025	1.60	N	353190	100	39 억		187975	N	N	0	N	00	N
18	20241029	161242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	795	6	2	0.76	129680929	166296	254.19	788	797	771	1025	553	789	779.82	0.51	0	-12651	807	798	781	772	755	802	776	39	236	100	550	1	1	39378420	313	9.58	0.81	12	0.42	83.00	978.00	1290	20240617	-38.37	759	20241025	4.74	1290	-38.37	20240617	759	4.74	20241025	1290	-38.37	20240617	759	4.74	20241025	1.71	N	353190	100	39 억		200588	N	N	0	N	00	N
19	20241029	151302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	794	5	2	0.63	126932983	162841	248.90	788	797	771	1025	553	789	779.49	0.51	0	-12247	807	798	781	772	755	802	776	39	236	100	550	1	1	39378420	313	9.57	0.81	12	0.41	83.00	978.00	1290	20240617	-38.45	759	20241025	4.61	1290	-38.45	20240617	759	4.61	20241025	1290	-38.45	20240617	759	4.61	20241025	1.71	N	353190	100	39 억		200588	N	N	0	N	00	N
20	20241029	141113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	797	8	2	1.01	126048881	161726	247.20	788	797	771	1025	553	789	779.40	0.51	0	-11579	807	798	781	772	755	802	776	39	236	100	550	1	1	39378420	314	9.60	0.81	12	0.41	83.00	978.00	1290	20240617	-38.22	759	20241025	5.01	1290	-38.22	20240617	759	5.01	20241025	1290	-38.22	20240617	759	5.01	20241025	1.71	N	353190	100	39 억		200588	N	N	0	N	00	N
21	20241029	131252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	796	7	2	0.89	121728038	156288	238.89	788	796	771	1025	553	789	778.87	0.51	0	-11814	807	798	781	772	755	802	776	39	236	100	550	1	1	39378420	313	9.59	0.81	12	0.40	83.00	978.00	1290	20240617	-38.29	759	20241025	4.87	1290	-38.29	20240617	759	4.87	20241025	1290	-38.29	20240617	759	4.87	20241025	1.71	N	353190	100	39 억		200588	N	N	0	N	00	N
22	20241029	121252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	790	1	2	0.13	113687452	146092	223.30	788	793	771	1025	553	789	778.19	0.51	0	-8367	807	798	781	772	755	802	776	39	236	100	550	1	1	39378420	311	9.52	0.81	12	0.37	83.00	978.00	1290	20240617	-38.76	759	20241025	4.08	1290	-38.76	20240617	759	4.08	20241025	1290	-38.76	20240617	759	4.08	20241025	1.71	N	353190	100	39 억		200588	N	N	0	N	00	N
23	20241029	111314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	778	-11	5	-1.39	61013849	78475	119.95	788	788	771	1025	553	789	777.49	0.51	0	-8642	807	798	781	772	755	802	776	39	236	100	550	1	1	39378420	306	9.37	0.80	12	0.20	83.00	978.00	1290	20240617	-39.69	759	20241025	2.50	1290	-39.69	20240617	759	2.50	20241025	1290	-39.69	20240617	759	2.50	20241025	1.71	N	353190	100	39 억		200588	N	N	0	N	00	N
24	20241029	101248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	776	-13	5	-1.65	24313523	31244	47.76	788	788	774	1025	553	789	778.18	0.51	0	-4291	807	798	781	772	755	802	776	39	236	100	550	1	1	39378420	306	9.35	0.79	12	0.08	83.00	978.00	1290	20240617	-39.84	759	20241025	2.24	1290	-39.84	20240617	759	2.24	20241025	1290	-39.84	20240617	759	2.24	20241025	1.71	N	353190	100	39 억		200588	N	N	0	N	00	N
25	20241028	161237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	789	15	2	1.94	49691736	63973	38.15	774	790	764	1006	542	774	776.76	0.48	0	11720	858	815	787	744	716	837	766	39	232	100	540	1	1	39378420	311	9.51	0.81	12	0.16	83.00	978.00	1290	20240617	-38.84	759	20241025	3.95	1290	-38.84	20240617	759	3.95	20241025	1290	-38.84	20240617	759	3.95	20241025	1.69	N	353190	100	39 억		188830	N	N	0	N	00	N
26	20241028	151247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	776	2	2	0.26	42658121	54959	32.77	774	790	764	1006	542	774	776.18	0.48	0	5461	858	815	787	744	716	837	766	39	232	100	540	1	1	39378420	306	9.35	0.79	12	0.14	83.00	978.00	1290	20240617	-39.84	759	20241025	2.24	1290	-39.84	20240617	759	2.24	20241025	1290	-39.84	20240617	759	2.24	20241025	1.69	N	353190	100	39 억		188830	N	N	0	N	00	N
27	20241028	141249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	789	15	2	1.94	23948330	30855	18.40	774	790	766	1006	542	774	776.16	0.48	0	4927	858	815	787	744	716	837	766	39	232	100	540	1	1	39378420	311	9.51	0.81	12	0.08	83.00	978.00	1290	20240617	-38.84	759	20241025	3.95	1290	-38.84	20240617	759	3.95	20241025	1290	-38.84	20240617	759	3.95	20241025	1.69	N	353190	100	39 억		188830	N	N	0	N	00	N
28	20241028	131242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	789	15	2	1.94	22134482	28556	17.03	774	790	766	1006	542	774	775.13	0.48	0	5097	858	815	787	744	716	837	766	39	232	100	540	1	1	39378420	311	9.51	0.81	12	0.07	83.00	978.00	1290	20240617	-38.84	759	20241025	3.95	1290	-38.84	20240617	759	3.95	20241025	1290	-38.84	20240617	759	3.95	20241025	1.69	N	353190	100	39 억		188830	N	N	0	N	00	N
29	20241028	121244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	770	-4	5	-0.52	17315372	22401	13.36	774	781	766	1006	542	774	772.97	0.48	0	1655	858	815	787	744	716	837	766	39	232	100	540	1	1	39378420	303	9.28	0.79	12	0.06	83.00	978.00	1290	20240617	-40.31	759	20241025	1.45	1290	-40.31	20240617	759	1.45	20241025	1290	-40.31	20240617	759	1.45	20241025	1.69	N	353190	100	39 억		188830	N	N	0	N	00	N
30	20241028	111043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	780	6	2	0.78	16335873	21141	12.61	774	781	766	1006	542	774	772.71	0.48	0	1692	858	815	787	744	716	837	766	39	232	100	540	1	1	39378420	307	9.40	0.80	12	0.05	83.00	978.00	1290	20240617	-39.53	759	20241025	2.77	1290	-39.53	20240617	759	2.77	20241025	1290	-39.53	20240617	759	2.77	20241025	1.69	N	353190	100	39 억		188830	N	N	0	N	00	N
31	20241028	101230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	774	0	3	0.00	5993171	7729	4.61	774	781	772	1006	542	774	775.41	0.48	0	-481	858	815	787	744	716	837	766	39	232	100	540	1	1	39378420	305	9.33	0.79	12	0.02	83.00	978.00	1290	20240617	-40.00	759	20241025	1.98	1290	-40.00	20240617	759	1.98	20241025	1290	-40.00	20240617	759	1.98	20241025	1.69	N	353190	100	39 억		188830	N	N	0	N	00	N
32	20241028	091239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	778	4	2	0.52	1435218	1854	1.11	774	778	772	1006	542	774	774.12	0.48	0	205	858	815	787	744	716	837	766	39	232	100	540	1	1	39378420	306	9.37	0.80	12	0.00	83.00	978.00	1290	20240617	-39.69	759	20241025	2.50	1290	-39.69	20240617	759	2.50	20241025	1290	-39.69	20240617	759	2.50	20241025	1.69	N	353190	100	39 억		188830	N	N	0	N	00	N
33	20241025	161240	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	774	2	2	0.26	130837809	167657	142.39	772	830	759	1003	541	772	780.39	0.48	0	-1098	798	784	772	758	746	779	753	39	231	100	540	1	1	39378420	305	9.33	0.79	12	0.43	83.00	978.00	1290	20240617	-40.00	759	20241025	1.98	1290	-40.00	20240617	759	1.98	20241025	1290	-40.00	20240617	759	1.98	20241025	1.84	N	353190	100	39 억		188894	N	N	0	N	00	N
34	20241025	151245	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	777	5	2	0.65	125705275	161029	136.76	772	830	759	1003	541	772	780.64	0.48	0	-1209	798	784	772	758	746	779	753	39	231	100	540	1	1	39378420	306	9.36	0.79	12	0.41	83.00	978.00	1290	20240617	-39.77	759	20241025	2.37	1290	-39.77	20240617	759	2.37	20241025	1290	-39.77	20240617	759	2.37	20241025	1.84	N	353190	100	39 억		188894	N	N	0	N	00	N
35	20241025	141243	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	770	-2	5	-0.26	44762055	58494	49.68	772	780	759	1003	541	772	765.24	0.48	0	-1107	798	784	772	758	746	779	753	39	231	100	540	1	1	39378420	303	9.28	0.79	12	0.15	83.00	978.00	1290	20240617	-40.31	759	20241025	1.45	1290	-40.31	20240617	759	1.45	20241025	1290	-40.31	20240617	759	1.45	20241025	1.84	N	353190	100	39 억		188894	N	N	0	N	00	N
36	20241025	131243	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	773	1	2	0.13	43354257	56664	48.12	772	780	759	1003	541	772	765.11	0.48	0	-1143	798	784	772	758	746	779	753	39	231	100	540	1	1	39378420	304	9.31	0.79	12	0.14	83.00	978.00	1290	20240617	-40.08	759	20241025	1.84	1290	-40.08	20240617	759	1.84	20241025	1290	-40.08	20240617	759	1.84	20241025	1.84	N	353190	100	39 억		188894	N	N	0	N	00	N
37	20241025	121247	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	768	-4	5	-0.52	40970176	53573	45.50	772	780	759	1003	541	772	764.75	0.48	0	-201	798	784	772	758	746	779	753	39	231	100	540	1	1	39378420	302	9.25	0.79	12	0.14	83.00	978.00	1290	20240617	-40.47	759	20241025	1.19	1290	-40.47	20240617	759	1.19	20241025	1290	-40.47	20240617	759	1.19	20241025	1.84	N	353190	100	39 억		188894	N	N	0	N	00	N
38	20241025	111241	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	768	-4	5	-0.52	28324325	36993	31.42	772	780	759	1003	541	772	765.67	0.48	0	-1635	798	784	772	758	746	779	753	39	231	100	540	1	1	39378420	302	9.25	0.79	12	0.09	83.00	978.00	1290	20240617	-40.47	759	20241025	1.19	1290	-40.47	20240617	759	1.19	20241025	1290	-40.47	20240617	759	1.19	20241025	1.84	N	353190	100	39 억		188894	N	N	0	N	00	N
39	20241025	101242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	776	4	2	0.52	7904130	10231	8.69	772	780	768	1003	541	772	772.57	0.48	0	247	798	784	772	758	746	779	753	39	231	100	540	1	1	39378420	306	9.35	0.79	12	0.03	83.00	978.00	1290	20240617	-39.84	760	20241024	2.11	1290	-39.84	20240617	760	2.11	20241024	1290	-39.84	20240617	760	2.11	20241024	1.84	N	353190	100	39 억		188894	N	N	0	N	00	N
40	20241025	091244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	778	6	2	0.78	4924765	6367	5.41	772	780	772	1003	541	772	773.48	0.48	0	12	798	784	772	758	746	779	753	39	231	100	540	1	1	39378420	306	9.37	0.80	12	0.02	83.00	978.00	1290	20240617	-39.69	760	20241024	2.37	1290	-39.69	20240617	760	2.37	20241024	1290	-39.69	20240617	760	2.37	20241024	1.84	N	353190	100	39 억		188894	N	N	0	N	00	N
41	20241024	161218	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	772	-14	5	-1.78	90100165	116745	37.35	786	786	760	1021	551	786	771.77	0.49	0	-4824	832	809	793	770	754	801	762	39	235	100	550	1	1	39378420	304	9.30	0.79	12	0.30	83.00	978.00	1290	20240617	-40.16	760	20241024	1.58	1290	-40.16	20240617	760	1.58	20241024	1290	-40.16	20240617	760	1.58	20241024	1.83	N	353190	100	39 억		193684	N	N	0	N	00	N
42	20241024	151230	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	780	-6	5	-0.76	88326460	114450	36.61	786	786	760	1021	551	786	771.75	0.49	0	-4751	832	809	793	770	754	801	762	39	235	100	550	1	1	39378420	307	9.40	0.80	12	0.29	83.00	978.00	1290	20240617	-39.53	760	20241024	2.63	1290	-39.53	20240617	760	2.63	20241024	1290	-39.53	20240617	760	2.63	20241024	1.83	N	353190	100	39 억		193684	N	N	0	N	00	N
43	20241024	141215	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	777	-9	5	-1.15	83429848	108154	34.60	786	786	760	1021	551	786	771.40	0.49	0	-3732	832	809	793	770	754	801	762	39	235	100	550	1	1	39378420	306	9.36	0.79	12	0.27	83.00	978.00	1290	20240617	-39.77	760	20241024	2.24	1290	-39.77	20240617	760	2.24	20241024	1290	-39.77	20240617	760	2.24	20241024	1.83	N	353190	100	39 억		193684	N	N	0	N	00	N
44	20241024	131227	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	778	-8	5	-1.02	81754022	105993	33.91	786	786	760	1021	551	786	771.32	0.49	0	-4177	832	809	793	770	754	801	762	39	235	100	550	1	1	39378420	306	9.37	0.80	12	0.27	83.00	978.00	1290	20240617	-39.69	760	20241024	2.37	1290	-39.69	20240617	760	2.37	20241024	1290	-39.69	20240617	760	2.37	20241024	1.83	N	353190	100	39 억		193684	N	N	0	N	00	N
45	20241024	121222	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	771	-15	5	-1.91	73480050	95275	30.48	786	786	760	1021	551	786	771.24	0.49	0	-3831	832	809	793	770	754	801	762	39	235	100	550	1	1	39378420	304	9.29	0.79	12	0.24	83.00	978.00	1290	20240617	-40.23	760	20241024	1.45	1290	-40.23	20240617	760	1.45	20241024	1290	-40.23	20240617	760	1.45	20241024	1.83	N	353190	100	39 억		193684	N	N	0	N	00	N
46	20241024	111221	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	772	-14	5	-1.78	71420202	92600	29.62	786	786	760	1021	551	786	771.28	0.49	0	-5201	832	809	793	770	754	801	762	39	235	100	550	1	1	39378420	304	9.30	0.79	12	0.24	83.00	978.00	1290	20240617	-40.16	760	20241024	1.58	1290	-40.16	20240617	760	1.58	20241024	1290	-40.16	20240617	760	1.58	20241024	1.83	N	353190	100	39 억		193684	N	N	0	N	00	N
47	20241024	101105	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	767	-19	5	-2.42	63993973	82921	26.53	786	786	760	1021	551	786	771.75	0.49	0	-5110	832	809	793	770	754	801	762	39	235	100	550	1	1	39378420	302	9.24	0.78	12	0.21	83.00	978.00	1290	20240617	-40.54	760	20241024	0.92	1290	-40.54	20240617	760	0.92	20241024	1290	-40.54	20240617	760	0.92	20241024	1.83	N	353190	100	39 억		193684	N	N	0	N	00	N
48	20241024	091304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	786	0	3	0.00	5058696	6436	2.06	786	786	786	1021	551	786	786.00	0.49	0	-1013	832	809	793	770	754	801	762	39	235	100	550	1	1	39378420	310	9.47	0.80	12	0.02	83.00	978.00	1290	20240617	-39.07	777	20241023	1.16	1290	-39.07	20240617	777	1.16	20241023	1290	-39.07	20240617	777	1.16	20241023	1.83	N	353190	100	39 억		193684	N	N	0	N	00	N
49	20241023	161226	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	786	-21	5	-2.60	242802985	308209	486.44	808	816	777	1049	565	807	787.79	0.36	0	50320	828	817	812	801	796	815	799	39	242	100	560	1	1	39378420	310	9.47	0.80	12	0.78	83.00	978.00	1290	20240617	-39.07	777	20241023	1.16	1290	-39.07	20240617	777	1.16	20241023	1290	-39.07	20240617	777	1.16	20241023	1.82	N	353190	100	39 억		143364	N	N	0	N	00	N
50	20241023	151250	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	778	-29	5	-3.59	239351854	303816	479.51	808	816	777	1049	565	807	787.82	0.36	0	50596	828	817	812	801	796	815	799	39	242	100	560	1	1	39378420	306	9.37	0.80	12	0.77	83.00	978.00	1290	20240617	-39.69	777	20241023	0.13	1290	-39.69	20240617	777	0.13	20241023	1290	-39.69	20240617	777	0.13	20241023	1.82	N	353190	100	39 억		143364	N	N	0	N	00	N
51	20241023	141256	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	779	-28	5	-3.47	212530413	269561	425.44	808	816	777	1049	565	807	788.43	0.36	0	46207	828	817	812	801	796	815	799	39	242	100	560	1	1	39378420	307	9.39	0.80	12	0.68	83.00	978.00	1290	20240617	-39.61	777	20241023	0.26	1290	-39.61	20240617	777	0.26	20241023	1290	-39.61	20240617	777	0.26	20241023	1.82	N	353190	100	39 억		143364	N	N	0	N	00	N
52	20241023	131236	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	792	-15	5	-1.86	101137016	127340	200.98	808	816	788	1049	565	807	794.23	0.36	0	3720	828	817	812	801	796	815	799	39	242	100	560	1	1	39378420	312	9.54	0.81	12	0.32	83.00	978.00	1290	20240617	-38.60	788	20241023	0.51	1290	-38.60	20240617	788	0.51	20241023	1290	-38.60	20240617	788	0.51	20241023	1.82	N	353190	100	39 억		143364	N	N	0	N	00	N
53	20241023	121232	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	801	-6	5	-0.74	79038262	99408	156.89	808	816	788	1049	565	807	795.09	0.36	0	736	828	817	812	801	796	815	799	39	242	100	560	1	1	39378420	315	9.65	0.82	12	0.25	83.00	978.00	1290	20240617	-37.91	788	20241023	1.65	1290	-37.91	20240617	788	1.65	20241023	1290	-37.91	20240617	788	1.65	20241023	1.82	N	353190	100	39 억		143364	N	N	0	N	00	N
54	20241023	111225	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	794	-13	5	-1.61	73312154	92205	145.53	808	816	788	1049	565	807	795.10	0.36	0	1525	828	817	812	801	796	815	799	39	242	100	560	1	1	39378420	313	9.57	0.81	12	0.23	83.00	978.00	1290	20240617	-38.45	788	20241023	0.76	1290	-38.45	20240617	788	0.76	20241023	1290	-38.45	20240617	788	0.76	20241023	1.82	N	353190	100	39 억		143364	N	N	0	N	00	N
55	20241023	101230	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	801	-6	5	-0.74	56869310	71369	112.64	808	816	789	1049	565	807	796.83	0.36	0	51	828	817	812	801	796	815	799	39	242	100	560	1	1	39378420	315	9.65	0.82	12	0.18	83.00	978.00	1290	20240617	-37.91	789	20241023	1.52	1290	-37.91	20240617	789	1.52	20241023	1290	-37.91	20240617	789	1.52	20241023	1.82	N	353190	100	39 억		143364	N	N	0	N	00	N
56	20241023	091230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	816	9	2	1.12	1398027	1722	2.72	808	816	808	1049	565	807	811.86	0.36	0	-503	828	817	812	801	796	815	799	39	242	100	560	1	1	39378420	321	9.83	0.83	12	0.00	83.00	978.00	1290	20240617	-36.74	792	20241011	3.03	1290	-36.74	20240617	792	3.03	20241011	1290	-36.74	20240617	792	3.03	20241011	1.82	N	353190	100	39 억		143364	N	N	0	N	00	N
57	20241022	161215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	807	-11	5	-1.34	50864739	62339	109.80	822	823	807	1063	573	818	815.94	0.42	0	-20676	860	839	828	807	796	833	801	39	245	100	570	1	1	39378420	318	9.72	0.83	12	0.16	83.00	978.00	1290	20240617	-37.44	792	20241011	1.89	1290	-37.44	20240617	792	1.89	20241011	1290	-37.44	20240617	792	1.89	20241011	1.81	N	353190	100	39 억		164040	N	N	0	N	00	N
58	20241022	151231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	810	-8	5	-0.98	48990926	60018	105.71	822	823	808	1063	573	818	816.27	0.42	0	-20629	860	839	828	807	796	833	801	39	245	100	570	1	1	39378420	319	9.76	0.83	12	0.15	83.00	978.00	1290	20240617	-37.21	792	20241011	2.27	1290	-37.21	20240617	792	2.27	20241011	1290	-37.21	20240617	792	2.27	20241011	1.81	N	353190	100	39 억		164040	N	N	0	N	00	N
59	20241022	141231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	813	-5	5	-0.61	45010256	55102	97.05	822	823	808	1063	573	818	816.85	0.42	0	-20121	860	839	828	807	796	833	801	39	245	100	570	1	1	39378420	320	9.80	0.83	12	0.14	83.00	978.00	1290	20240617	-36.98	792	20241011	2.65	1290	-36.98	20240617	792	2.65	20241011	1290	-36.98	20240617	792	2.65	20241011	1.81	N	353190	100	39 억		164040	N	N	0	N	00	N
60	20241022	131231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	815	-3	5	-0.37	28873535	35371	62.30	822	823	808	1063	573	818	816.31	0.42	0	-9693	860	839	828	807	796	833	801	39	245	100	570	1	1	39378420	321	9.82	0.83	12	0.09	83.00	978.00	1290	20240617	-36.82	792	20241011	2.90	1290	-36.82	20240617	792	2.90	20241011	1290	-36.82	20240617	792	2.90	20241011	1.81	N	353190	100	39 억		164040	N	N	0	N	00	N
61	20241022	121226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	817	-1	5	-0.12	27314843	33454	58.92	822	823	808	1063	573	818	816.49	0.42	0	-9469	860	839	828	807	796	833	801	39	245	100	570	1	1	39378420	322	9.84	0.84	12	0.08	83.00	978.00	1290	20240617	-36.67	792	20241011	3.16	1290	-36.67	20240617	792	3.16	20241011	1290	-36.67	20240617	792	3.16	20241011	1.81	N	353190	100	39 억		164040	N	N	0	N	00	N
62	20241022	111222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	818	0	3	0.00	25752356	31540	55.55	822	823	808	1063	573	818	816.50	0.42	0	-8909	860	839	828	807	796	833	801	39	245	100	570	1	1	39378420	322	9.86	0.84	12	0.08	83.00	978.00	1290	20240617	-36.59	792	20241011	3.28	1290	-36.59	20240617	792	3.28	20241011	1290	-36.59	20240617	792	3.28	20241011	1.81	N	353190	100	39 억		164040	N	N	0	N	00	N
63	20241022	101224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	821	3	2	0.37	7553379	9244	16.28	822	822	811	1063	573	818	817.11	0.42	0	-5438	860	839	828	807	796	833	801	39	245	100	570	1	1	39378420	323	9.89	0.84	12	0.02	83.00	978.00	1290	20240617	-36.36	792	20241011	3.66	1290	-36.36	20240617	792	3.66	20241011	1290	-36.36	20240617	792	3.66	20241011	1.81	N	353190	100	39 억		164040	N	N	0	N	00	N
64	20241022	091223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	820	2	2	0.24	1272143	1548	2.73	822	822	818	1063	573	818	821.80	0.42	0	-232	860	839	828	807	796	833	801	39	245	100	570	1	1	39378420	323	9.88	0.84	12	0.00	83.00	978.00	1290	20240617	-36.43	792	20241011	3.54	1290	-36.43	20240617	792	3.54	20241011	1290	-36.43	20240617	792	3.54	20241011	1.81	N	353190	100	39 억		164040	N	N	0	N	00	N
65	20241021	161210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	818	-3	5	-0.37	46972634	56756	72.03	849	849	817	1067	575	821	827.62	0.44	0	-8741	842	831	817	806	792	824	799	39	246	100	570	1	1	39378420	322	9.86	0.84	12	0.14	83.00	978.00	1290	20240617	-36.59	792	20241011	3.28	1290	-36.59	20240617	792	3.28	20241011	1290	-36.59	20240617	792	3.28	20241011	1.92	N	353190	100	39 억		172704	N	N	0	N	00	N
66	20241021	151220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	823	2	2	0.24	43293207	52261	66.33	849	849	817	1067	575	821	828.40	0.44	0	-7179	842	831	817	806	792	824	799	39	246	100	570	1	1	39378420	324	9.92	0.84	12	0.13	83.00	978.00	1290	20240617	-36.20	792	20241011	3.91	1290	-36.20	20240617	792	3.91	20241011	1290	-36.20	20240617	792	3.91	20241011	1.92	N	353190	100	39 억		172704	N	N	0	N	00	N
67	20241021	141222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	825	4	2	0.49	39134609	47176	59.87	849	849	817	1067	575	821	829.54	0.44	0	-6292	842	831	817	806	792	824	799	39	246	100	570	1	1	39378420	325	9.94	0.84	12	0.12	83.00	978.00	1290	20240617	-36.05	792	20241011	4.17	1290	-36.05	20240617	792	4.17	20241011	1290	-36.05	20240617	792	4.17	20241011	1.92	N	353190	100	39 억		172704	N	N	0	N	00	N
68	20241021	131218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	821	0	3	0.00	29637165	35607	45.19	849	849	817	1067	575	821	832.34	0.44	0	-6137	842	831	817	806	792	824	799	39	246	100	570	1	1	39378420	323	9.89	0.84	12	0.09	83.00	978.00	1290	20240617	-36.36	792	20241011	3.66	1290	-36.36	20240617	792	3.66	20241011	1290	-36.36	20240617	792	3.66	20241011	1.92	N	353190	100	39 억		172704	N	N	0	N	00	N
69	20241021	121218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	818	-3	5	-0.37	26903845	32275	40.96	849	849	818	1067	575	821	833.58	0.44	0	-5295	842	831	817	806	792	824	799	39	246	100	570	1	1	39378420	322	9.86	0.84	12	0.08	83.00	978.00	1290	20240617	-36.59	792	20241011	3.28	1290	-36.59	20240617	792	3.28	20241011	1290	-36.59	20240617	792	3.28	20241011	1.92	N	353190	100	39 억		172704	N	N	0	N	00	N
70	20241021	111211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	824	3	2	0.37	24765455	29678	37.67	849	849	818	1067	575	821	834.47	0.44	0	-4725	842	831	817	806	792	824	799	39	246	100	570	1	1	39378420	324	9.93	0.84	12	0.08	83.00	978.00	1290	20240617	-36.12	792	20241011	4.04	1290	-36.12	20240617	792	4.04	20241011	1290	-36.12	20240617	792	4.04	20241011	1.92	N	353190	100	39 억		172704	N	N	0	N	00	N
71	20241021	101217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	821	0	3	0.00	22227230	26593	33.75	849	849	821	1067	575	821	835.83	0.44	0	-4031	842	831	817	806	792	824	799	39	246	100	570	1	1	39378420	323	9.89	0.84	12	0.07	83.00	978.00	1290	20240617	-36.36	792	20241011	3.66	1290	-36.36	20240617	792	3.66	20241011	1290	-36.36	20240617	792	3.66	20241011	1.92	N	353190	100	39 억		172704	N	N	0	N	00	N
72	20241021	091214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	840	19	2	2.31	10193952	12043	15.28	849	849	826	1067	575	821	846.46	0.44	0	-3319	842	831	817	806	792	824	799	39	246	100	570	1	1	39378420	331	10.12	0.86	12	0.03	83.00	978.00	1290	20240617	-34.88	792	20241011	6.06	1290	-34.88	20240617	792	6.06	20241011	1290	-34.88	20240617	792	6.06	20241011	1.92	N	353190	100	39 억		172704	N	N	0	N	00	N
73	20241018	161212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	821	-7	5	-0.85	61385890	75429	26.99	828	828	803	1076	580	828	813.73	0.45	0	-5172	871	849	829	807	787	839	797	39	248	100	570	1	1	39378420	323	9.89	0.84	12	0.19	83.00	978.00	1290	20240617	-36.36	792	20241011	3.66	1290	-36.36	20240617	792	3.66	20241011	1290	-36.36	20240617	792	3.66	20241011	2.33	N	353190	100	39 억		177872	N	N	0	N	00	N
74	20241018	151242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	820	-8	5	-0.97	56132311	69030	24.70	828	828	803	1076	580	828	813.16	0.45	0	-4699	871	849	829	807	787	839	797	39	248	100	570	1	1	39378420	323	9.88	0.84	12	0.18	83.00	978.00	1290	20240617	-36.43	792	20241011	3.54	1290	-36.43	20240617	792	3.54	20241011	1290	-36.43	20240617	792	3.54	20241011	2.33	N	353190	100	39 억		177872	N	N	0	N	00	N
75	20241018	141245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	815	-13	5	-1.57	54107931	66552	23.81	828	828	803	1076	580	828	813.02	0.45	0	-4028	871	849	829	807	787	839	797	39	248	100	570	1	1	39378420	321	9.82	0.83	12	0.17	83.00	978.00	1290	20240617	-36.82	792	20241011	2.90	1290	-36.82	20240617	792	2.90	20241011	1290	-36.82	20240617	792	2.90	20241011	2.33	N	353190	100	39 억		177872	N	N	0	N	00	N
76	20241018	131227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	812	-16	5	-1.93	49838389	61283	21.93	828	828	803	1076	580	828	813.25	0.45	0	-3852	871	849	829	807	787	839	797	39	248	100	570	1	1	39378420	320	9.78	0.83	12	0.16	83.00	978.00	1290	20240617	-37.05	792	20241011	2.53	1290	-37.05	20240617	792	2.53	20241011	1290	-37.05	20240617	792	2.53	20241011	2.33	N	353190	100	39 억		177872	N	N	0	N	00	N
77	20241018	121240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	814	-14	5	-1.69	43278077	53249	19.05	828	828	803	1076	580	828	812.75	0.45	0	-2810	871	849	829	807	787	839	797	39	248	100	570	1	1	39378420	321	9.81	0.83	12	0.14	83.00	978.00	1290	20240617	-36.90	792	20241011	2.78	1290	-36.90	20240617	792	2.78	20241011	1290	-36.90	20240617	792	2.78	20241011	2.33	N	353190	100	39 억		177872	N	N	0	N	00	N
78	20241018	111236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	812	-16	5	-1.93	36779118	45257	16.19	828	828	803	1076	580	828	812.67	0.45	0	-2362	871	849	829	807	787	839	797	39	248	100	570	1	1	39378420	320	9.78	0.83	12	0.11	83.00	978.00	1290	20240617	-37.05	792	20241011	2.53	1290	-37.05	20240617	792	2.53	20241011	1290	-37.05	20240617	792	2.53	20241011	2.33	N	353190	100	39 억		177872	N	N	0	N	00	N
79	20241018	101221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	812	-16	5	-1.93	28448465	34926	12.50	828	828	805	1076	580	828	814.54	0.45	0	-2091	871	849	829	807	787	839	797	39	248	100	570	1	1	39378420	320	9.78	0.83	12	0.09	83.00	978.00	1290	20240617	-37.05	792	20241011	2.53	1290	-37.05	20240617	792	2.53	20241011	1290	-37.05	20240617	792	2.53	20241011	2.33	N	353190	100	39 억		177872	N	N	0	N	00	N
80	20241018	091220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	825	-3	5	-0.36	5265340	6415	2.30	828	828	816	1076	580	828	820.79	0.45	0	430	871	849	829	807	787	839	797	39	248	100	570	1	1	39378420	325	9.94	0.84	12	0.02	83.00	978.00	1290	20240617	-36.05	792	20241011	4.17	1290	-36.05	20240617	792	4.17	20241011	1290	-36.05	20240617	792	4.17	20241011	2.33	N	353190	100	39 억		177872	N	N	0	N	00	N
81	20241017	161216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	828	-30	5	-3.50	228937688	278022	8.08	841	851	809	1115	601	858	823.42	0.41	0	17469	1053	955	900	802	747	928	775	39	257	100	600	1	1	39378420	326	9.98	0.85	12	0.71	83.00	978.00	1290	20240617	-35.81	792	20241011	4.55	1290	-35.81	20240617	792	4.55	20241011	1290	-35.81	20240617	792	4.55	20241011	2.31	N	353190	100	39 억		160333	N	N	0	N	00	N
82	20241017	151219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	828	-30	5	-3.50	223233700	271133	7.88	841	851	809	1115	601	858	823.34	0.41	0	18503	1053	955	900	802	747	928	775	39	257	100	600	1	1	39378420	326	9.98	0.85	12	0.69	83.00	978.00	1290	20240617	-35.81	792	20241011	4.55	1290	-35.81	20240617	792	4.55	20241011	1290	-35.81	20240617	792	4.55	20241011	2.31	N	353190	100	39 억		160333	N	N	0	N	00	N
83	20241017	141225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	821	-37	5	-4.31	208155802	252801	7.35	841	851	809	1115	601	858	823.40	0.41	0	20093	1053	955	900	802	747	928	775	39	257	100	600	1	1	39378420	323	9.89	0.84	12	0.64	83.00	978.00	1290	20240617	-36.36	792	20241011	3.66	1290	-36.36	20240617	792	3.66	20241011	1290	-36.36	20240617	792	3.66	20241011	2.31	N	353190	100	39 억		160333	N	N	0	N	00	N
84	20241017	131218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	824	-34	5	-3.96	188036995	228214	6.63	841	851	809	1115	601	858	823.95	0.41	0	20202	1053	955	900	802	747	928	775	39	257	100	600	1	1	39378420	324	9.93	0.84	12	0.58	83.00	978.00	1290	20240617	-36.12	792	20241011	4.04	1290	-36.12	20240617	792	4.04	20241011	1290	-36.12	20240617	792	4.04	20241011	2.31	N	353190	100	39 억		160333	N	N	0	N	00	N
85	20241017	121225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	825	-33	5	-3.85	173841672	210867	6.13	841	851	809	1115	601	858	824.41	0.41	0	20712	1053	955	900	802	747	928	775	39	257	100	600	1	1	39378420	325	9.94	0.84	12	0.54	83.00	978.00	1290	20240617	-36.05	792	20241011	4.17	1290	-36.05	20240617	792	4.17	20241011	1290	-36.05	20240617	792	4.17	20241011	2.31	N	353190	100	39 억		160333	N	N	0	N	00	N
86	20241017	111222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	826	-32	5	-3.73	144180366	174613	5.07	841	851	809	1115	601	858	825.71	0.41	0	22312	1053	955	900	802	747	928	775	39	257	100	600	1	1	39378420	325	9.95	0.84	12	0.44	83.00	978.00	1290	20240617	-35.97	792	20241011	4.29	1290	-35.97	20240617	792	4.29	20241011	1290	-35.97	20240617	792	4.29	20241011	2.31	N	353190	100	39 억		160333	N	N	0	N	00	N
87	20241017	101219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	822	-36	5	-4.20	93757685	112728	3.28	841	851	819	1115	601	858	831.72	0.41	0	8913	1053	955	900	802	747	928	775	39	257	100	600	1	1	39378420	324	9.90	0.84	12	0.29	83.00	978.00	1290	20240617	-36.28	792	20241011	3.79	1290	-36.28	20240617	792	3.79	20241011	1290	-36.28	20240617	792	3.79	20241011	2.31	N	353190	100	39 억		160333	N	N	0	N	00	N
88	20241017	091211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	849	-9	5	-1.05	17937373	21278	0.62	841	851	841	1115	601	858	843.00	0.41	0	338	1053	955	900	802	747	928	775	39	257	100	600	1	1	39378420	334	10.23	0.87	12	0.05	83.00	978.00	1290	20240617	-34.19	792	20241011	7.20	1290	-34.19	20240617	792	7.20	20241011	1290	-34.19	20240617	792	7.20	20241011	2.31	N	353190	100	39 억		160333	N	N	0	N	00	N
89	20241016	161205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	858	-10	5	-1.15	3195470738	3441295	2647.01	937	998	845	1128	608	868	928.57	0.65	0	-98694	910	888	877	855	844	883	850	39	260	100	600	1	1	39378420	338	10.34	0.88	12	8.74	83.00	978.00	1290	20240617	-33.49	792	20241011	8.33	1290	-33.49	20240617	792	8.33	20241011	1290	-33.49	20240617	792	8.33	20241011	2.13	N	353190	100	39 억		257794	N	N	0	N	00	N
90	20241016	151212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	866	-2	5	-0.23	3157809506	3397206	2613.09	937	998	845	1128	608	868	929.53	0.65	0	-98796	910	888	877	855	844	883	850	39	260	100	600	1	1	39378420	341	10.43	0.89	12	8.63	83.00	978.00	1290	20240617	-32.87	792	20241011	9.34	1290	-32.87	20240617	792	9.34	20241011	1290	-32.87	20240617	792	9.34	20241011	2.13	N	353190	100	39 억		257794	N	N	0	N	00	N
91	20241016	141215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	852	-16	5	-1.84	3134214245	3369722	2591.95	937	998	845	1128	608	868	930.11	0.65	0	-96946	910	888	877	855	844	883	850	39	260	100	600	1	1	39378420	336	10.27	0.87	12	8.56	83.00	978.00	1290	20240617	-33.95	792	20241011	7.58	1290	-33.95	20240617	792	7.58	20241011	1290	-33.95	20240617	792	7.58	20241011	2.13	N	353190	100	39 억		257794	N	N	0	N	00	N
92	20241016	131209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	855	-13	5	-1.50	3112256947	3343929	2572.11	937	998	845	1128	608	868	930.72	0.65	0	-94380	910	888	877	855	844	883	850	39	260	100	600	1	1	39378420	337	10.30	0.87	12	8.49	83.00	978.00	1290	20240617	-33.72	792	20241011	7.95	1290	-33.72	20240617	792	7.95	20241011	1290	-33.72	20240617	792	7.95	20241011	2.13	N	353190	100	39 억		257794	N	N	0	N	00	N
93	20241016	121209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	850	-18	5	-2.07	3093915699	3322331	2555.50	937	998	845	1128	608	868	931.25	0.65	0	-90613	910	888	877	855	844	883	850	39	260	100	600	1	1	39378420	335	10.24	0.87	12	8.44	83.00	978.00	1290	20240617	-34.11	792	20241011	7.32	1290	-34.11	20240617	792	7.32	20241011	1290	-34.11	20240617	792	7.32	20241011	2.13	N	353190	100	39 억		257794	N	N	0	N	00	N
94	20241016	111206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	879	11	2	1.27	2943032151	3145069	2419.15	937	998	862	1128	608	868	935.76	0.65	0	-95498	910	888	877	855	844	883	850	39	260	100	600	1	1	39378420	346	10.59	0.90	12	7.99	83.00	978.00	1290	20240617	-31.86	792	20241011	10.98	1290	-31.86	20240617	792	10.98	20241011	1290	-31.86	20240617	792	10.98	20241011	2.13	N	353190	100	39 억		257794	N	N	0	N	00	N
95	20241016	101206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	879	11	2	1.27	2794230153	2974140	2287.68	937	998	875	1128	608	868	939.51	0.65	0	-94305	910	888	877	855	844	883	850	39	260	100	600	1	1	39378420	346	10.59	0.90	12	7.55	83.00	978.00	1290	20240617	-31.86	792	20241011	10.98	1290	-31.86	20240617	792	10.98	20241011	1290	-31.86	20240617	792	10.98	20241011	2.13	N	353190	100	39 억		257794	N	N	0	N	00	N
96	20241016	091210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	926	58	2	6.68	1919356173	2028568	1560.35	937	998	875	1128	608	868	946.17	0.65	0	-93514	910	888	877	855	844	883	850	39	260	100	600	1	1	39378420	365	11.16	0.95	12	5.15	83.00	978.00	1290	20240617	-28.22	792	20241011	16.92	1290	-28.22	20240617	792	16.92	20241011	1290	-28.22	20240617	792	16.92	20241011	2.13	N	353190	100	39 억		257794	N	N	0	N	00	N
97	20241015	161201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	868	-26	5	-2.91	78128783	88980	33.21	886	899	866	1162	626	894	878.08	0.66	0	-501	970	931	881	842	792	951	862	39	268	100	620	1	1	39378420	342	10.46	0.89	12	0.23	83.00	978.00	1290	20240617	-32.71	792	20241011	9.60	1290	-32.71	20240617	792	9.60	20241011	1290	-32.71	20240617	792	9.60	20241011	2.13	N	353190	100	39 억		258295	N	N	0	N	00	N
98	20241015	151210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	868	-26	5	-2.91	67556574	76815	28.67	886	899	866	1162	626	894	879.47	0.66	0	-59	970	931	881	842	792	951	862	39	268	100	620	1	1	39378420	342	10.46	0.89	12	0.20	83.00	978.00	1290	20240617	-32.71	792	20241011	9.60	1290	-32.71	20240617	792	9.60	20241011	1290	-32.71	20240617	792	9.60	20241011	2.13	N	353190	100	39 억		258295	N	N	0	N	00	N
99	20241015	141211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	870	-24	5	-2.68	65706985	74686	27.87	886	899	866	1162	626	894	879.78	0.66	0	211	970	931	881	842	792	951	862	39	268	100	620	1	1	39378420	343	10.48	0.89	12	0.19	83.00	978.00	1290	20240617	-32.56	792	20241011	9.85	1290	-32.56	20240617	792	9.85	20241011	1290	-32.56	20240617	792	9.85	20241011	2.13	N	353190	100	39 억		258295	N	N	0	N	00	N
100	20241015	131207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	868	-26	5	-2.91	65185639	74086	27.65	886	899	866	1162	626	894	879.86	0.66	0	374	970	931	881	842	792	951	862	39	268	100	620	1	1	39378420	342	10.46	0.89	12	0.19	83.00	978.00	1290	20240617	-32.71	792	20241011	9.60	1290	-32.71	20240617	792	9.60	20241011	1290	-32.71	20240617	792	9.60	20241011	2.13	N	353190	100	39 억		258295	N	N	0	N	00	N
101	20241015	121211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	875	-19	5	-2.13	61580149	69938	26.10	886	899	867	1162	626	894	880.50	0.66	0	760	970	931	881	842	792	951	862	39	268	100	620	1	1	39378420	345	10.54	0.89	12	0.18	83.00	978.00	1290	20240617	-32.17	792	20241011	10.48	1290	-32.17	20240617	792	10.48	20241011	1290	-32.17	20240617	792	10.48	20241011	2.13	N	353190	100	39 억		258295	N	N	0	N	00	N
102	20241015	111214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	878	-16	5	-1.79	59370200	67399	25.15	886	899	867	1162	626	894	880.88	0.66	0	1388	970	931	881	842	792	951	862	39	268	100	620	1	1	39378420	346	10.58	0.90	12	0.17	83.00	978.00	1290	20240617	-31.94	792	20241011	10.86	1290	-31.94	20240617	792	10.86	20241011	1290	-31.94	20240617	792	10.86	20241011	2.13	N	353190	100	39 억		258295	N	N	0	N	00	N
103	20241015	101211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	882	-12	5	-1.34	55173167	62583	23.36	886	899	870	1162	626	894	881.60	0.66	0	1511	970	931	881	842	792	951	862	39	268	100	620	1	1	39378420	347	10.63	0.90	12	0.16	83.00	978.00	1290	20240617	-31.63	792	20241011	11.36	1290	-31.63	20240617	792	11.36	20241011	1290	-31.63	20240617	792	11.36	20241011	2.13	N	353190	100	39 억		258295	N	N	0	N	00	N
104	20241015	091207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	885	-9	5	-1.01	26377126	29800	11.12	886	899	880	1162	626	894	885.14	0.66	0	168	970	931	881	842	792	951	862	39	268	100	620	1	1	39378420	348	10.66	0.90	12	0.08	83.00	978.00	1290	20240617	-31.40	792	20241011	11.74	1290	-31.40	20240617	792	11.74	20241011	1290	-31.40	20240617	792	11.74	20241011	2.13	N	353190	100	39 억		258295	N	N	0	N	00	N
105	20241014	161137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	894	49	2	5.80	198624430	225620	273.59	837	920	831	1098	592	845	879.54	0.60	0	24530	897	870	831	804	765	851	785	39	253	100	590	1	1	39378420	352	10.77	0.91	12	0.57	83.00	978.00	1290	20240617	-30.70	792	20241011	12.88	1290	-30.70	20240617	792	12.88	20241011	1290	-30.70	20240617	792	12.88	20241011	2.14	N	353190	100	39 억		234341	N	N	0	N	00	N
106	20241014	151152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	920	75	2	8.88	110002205	127388	154.48	837	920	831	1098	592	845	863.52	0.60	0	23923	897	870	831	804	765	851	785	39	253	100	590	1	1	39378420	362	11.08	0.94	12	0.32	83.00	978.00	1290	20240617	-28.68	792	20241011	16.16	1290	-28.68	20240617	792	16.16	20241011	1290	-28.68	20240617	792	16.16	20241011	2.14	N	353190	100	39 억		234341	Y	N	0	N	00	N
107	20241014	141151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	848	3	2	0.36	41984516	49958	60.58	837	848	831	1098	592	845	840.40	0.60	0	3021	897	870	831	804	765	851	785	39	253	100	590	1	1	39378420	334	10.22	0.87	12	0.13	83.00	978.00	1290	20240617	-34.26	792	20241011	7.07	1290	-34.26	20240617	792	7.07	20241011	1290	-34.26	20240617	792	7.07	20241011	2.14	N	353190	100	39 억		234341	N	N	0	N	00	N
108	20241014	131149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	847	2	2	0.24	39203861	46674	56.60	837	848	831	1098	592	845	839.95	0.60	0	896	897	870	831	804	765	851	785	39	253	100	590	1	1	39378420	334	10.20	0.87	12	0.12	83.00	978.00	1290	20240617	-34.34	792	20241011	6.94	1290	-34.34	20240617	792	6.94	20241011	1290	-34.34	20240617	792	6.94	20241011	2.14	N	353190	100	39 억		234341	N	N	0	N	00	N
109	20241014	121141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	844	-1	5	-0.12	25261219	30114	36.52	837	845	831	1098	592	845	838.85	0.60	0	1373	897	870	831	804	765	851	785	39	253	100	590	1	1	39378420	332	10.17	0.86	12	0.08	83.00	978.00	1290	20240617	-34.57	792	20241011	6.57	1290	-34.57	20240617	792	6.57	20241011	1290	-34.57	20240617	792	6.57	20241011	2.14	N	353190	100	39 억		234341	N	N	0	N	00	N
110	20241014	111140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	844	-1	5	-0.12	22103160	26348	31.95	837	845	831	1098	592	845	838.89	0.60	0	1252	897	870	831	804	765	851	785	39	253	100	590	1	1	39378420	332	10.17	0.86	12	0.07	83.00	978.00	1290	20240617	-34.57	792	20241011	6.57	1290	-34.57	20240617	792	6.57	20241011	1290	-34.57	20240617	792	6.57	20241011	2.14	N	353190	100	39 억		234341	N	N	0	N	00	N
111	20241014	101143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	842	-3	5	-0.36	6676640	8012	9.72	837	845	831	1098	592	845	833.33	0.60	0	-75	897	870	831	804	765	851	785	39	253	100	590	1	1	39378420	332	10.14	0.86	12	0.02	83.00	978.00	1290	20240617	-34.73	792	20241011	6.31	1290	-34.73	20240617	792	6.31	20241011	1290	-34.73	20240617	792	6.31	20241011	2.14	N	353190	100	39 억		234341	N	N	0	N	00	N
112	20241014	091145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	842	-3	5	-0.36	5774167	6938	8.41	837	844	831	1098	592	845	832.25	0.60	0	986	897	870	831	804	765	851	785	39	253	100	590	1	1	39378420	332	10.14	0.86	12	0.02	83.00	978.00	1290	20240617	-34.73	792	20241011	6.31	1290	-34.73	20240617	792	6.31	20241011	1290	-34.73	20240617	792	6.31	20241011	2.14	N	353190	100	39 억		234341	N	N	0	N	00	N
113	20241011	161123	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	845	0	3	0.00	68870122	82464	355.92	850	858	792	1098	592	845	835.15	0.60	0	-3842	857	851	839	833	821	854	836	39	253	100	590	1	1	39378420	333	10.18	0.86	12	0.21	83.00	978.00	1290	20240617	-34.50	792	20241011	6.69	1290	-34.50	20240617	792	6.69	20241011	1290	-34.50	20240617	792	6.69	20241011	2.14	N	353190	100	39 억		238183	N	N	0	N	00	N
114	20241011	151138	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	835	-10	5	-1.18	65585550	78563	339.09	850	858	792	1098	592	845	834.81	0.60	0	-1785	857	851	839	833	821	854	836	39	253	100	590	1	1	39378420	329	10.06	0.85	12	0.20	83.00	978.00	1290	20240617	-35.27	792	20241011	5.43	1290	-35.27	20240617	792	5.43	20241011	1290	-35.27	20240617	792	5.43	20241011	2.14	N	353190	100	39 억		238183	N	N	0	N	00	N
115	20241011	141142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	843	-2	5	-0.24	31979929	37801	163.15	850	858	837	1098	592	845	846.01	0.60	0	-2325	857	851	839	833	821	854	836	39	253	100	590	1	1	39378420	332	10.16	0.86	12	0.10	83.00	978.00	1290	20240617	-34.65	801	20240911	5.24	1290	-34.65	20240617	801	5.24	20240911	1290	-34.65	20240617	801	5.24	20240911	2.14	N	353190	100	39 억		238183	N	N	0	N	00	N
116	20241011	131142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	848	3	2	0.36	26076374	30762	132.77	850	858	838	1098	592	845	847.68	0.60	0	-2783	857	851	839	833	821	854	836	39	253	100	590	1	1	39378420	334	10.22	0.87	12	0.08	83.00	978.00	1290	20240617	-34.26	801	20240911	5.87	1290	-34.26	20240617	801	5.87	20240911	1290	-34.26	20240617	801	5.87	20240911	2.14	N	353190	100	39 억		238183	N	N	0	N	00	N
117	20241011	121134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	850	5	2	0.59	18553931	21808	94.13	850	858	840	1098	592	845	850.79	0.60	0	-1908	857	851	839	833	821	854	836	39	253	100	590	1	1	39378420	335	10.24	0.87	12	0.06	83.00	978.00	1290	20240617	-34.11	801	20240911	6.12	1290	-34.11	20240617	801	6.12	20240911	1290	-34.11	20240617	801	6.12	20240911	2.14	N	353190	100	39 억		238183	N	N	0	N	00	N
118	20241011	111136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	857	12	2	1.42	14364862	16892	72.91	850	858	840	1098	592	845	850.39	0.60	0	-1902	857	851	839	833	821	854	836	39	253	100	590	1	1	39378420	337	10.33	0.88	12	0.04	83.00	978.00	1290	20240617	-33.57	801	20240911	6.99	1290	-33.57	20240617	801	6.99	20240911	1290	-33.57	20240617	801	6.99	20240911	2.14	N	353190	100	39 억		238183	N	N	0	N	00	N
119	20241011	101145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	849	4	2	0.47	7328655	8630	37.25	850	855	840	1098	592	845	849.21	0.60	0	146	857	851	839	833	821	854	836	39	253	100	590	1	1	39378420	334	10.23	0.87	12	0.02	83.00	978.00	1290	20240617	-34.19	801	20240911	5.99	1290	-34.19	20240617	801	5.99	20240911	1290	-34.19	20240617	801	5.99	20240911	2.14	N	353190	100	39 억		238183	N	N	0	N	00	N
120	20241011	091140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	850	5	2	0.59	981116	1166	5.03	850	850	840	1098	592	845	841.44	0.60	0	208	857	851	839	833	821	854	836	39	253	100	590	1	1	39378420	335	10.24	0.87	12	0.00	83.00	978.00	1290	20240617	-34.11	801	20240911	6.12	1290	-34.11	20240617	801	6.12	20240911	1290	-34.11	20240617	801	6.12	20240911	2.14	N	353190	100	39 억		238183	N	N	0	N	00	N
121	20241010	161206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	845	13	2	1.56	19409854	23169	169.79	832	845	827	1081	583	832	837.69	0.61	0	-2057	840	835	827	822	814	838	825	39	249	100	580	1	1	39378420	333	10.18	0.86	12	0.06	83.00	978.00	1290	20240617	-34.50	801	20240911	5.49	1290	-34.50	20240617	801	5.49	20240911	1290	-34.50	20240617	801	5.49	20240911	2.14	N	353190	100	39 억		240240	N	N	0	N	00	N
122	20241010	151224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	838	6	2	0.72	10501185	12588	92.25	832	839	827	1081	583	832	834.22	0.61	0	-1560	840	835	827	822	814	838	825	39	249	100	580	1	1	39378420	330	10.10	0.86	12	0.03	83.00	978.00	1290	20240617	-35.04	801	20240911	4.62	1290	-35.04	20240617	801	4.62	20240911	1290	-35.04	20240617	801	4.62	20240911	2.14	N	353190	100	39 억		240240	N	N	0	N	00	N
123	20241010	141218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	835	3	2	0.36	9566337	11467	84.03	832	839	827	1081	583	832	834.25	0.61	0	-1486	840	835	827	822	814	838	825	39	249	100	580	1	1	39378420	329	10.06	0.85	12	0.03	83.00	978.00	1290	20240617	-35.27	801	20240911	4.24	1290	-35.27	20240617	801	4.24	20240911	1290	-35.27	20240617	801	4.24	20240911	2.14	N	353190	100	39 억		240240	N	N	0	N	00	N
124	20241010	131214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	839	7	2	0.84	9126044	10940	80.17	832	839	827	1081	583	832	834.19	0.61	0	-1486	840	835	827	822	814	838	825	39	249	100	580	1	1	39378420	330	10.11	0.86	12	0.03	83.00	978.00	1290	20240617	-34.96	801	20240911	4.74	1290	-34.96	20240617	801	4.74	20240911	1290	-34.96	20240617	801	4.74	20240911	2.14	N	353190	100	39 억		240240	N	N	0	N	00	N
125	20241010	121214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	835	3	2	0.36	7756030	9304	68.18	832	838	827	1081	583	832	833.62	0.61	0	-1181	840	835	827	822	814	838	825	39	249	100	580	1	1	39378420	329	10.06	0.85	12	0.02	83.00	978.00	1290	20240617	-35.27	801	20240911	4.24	1290	-35.27	20240617	801	4.24	20240911	1290	-35.27	20240617	801	4.24	20240911	2.14	N	353190	100	39 억		240240	N	N	0	N	00	N
126	20241010	111213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	837	5	2	0.60	6469937	7764	56.90	832	838	827	1081	583	832	833.33	0.61	0	-1149	840	835	827	822	814	838	825	39	249	100	580	1	1	39378420	330	10.08	0.86	12	0.02	83.00	978.00	1290	20240617	-35.12	801	20240911	4.49	1290	-35.12	20240617	801	4.49	20240911	1290	-35.12	20240617	801	4.49	20240911	2.14	N	353190	100	39 억		240240	N	N	0	N	00	N
127	20241010	101211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	832	0	3	0.00	3925080	4719	34.58	832	834	827	1081	583	832	831.76	0.61	0	-175	840	835	827	822	814	838	825	39	249	100	580	1	1	39378420	328	10.02	0.85	12	0.01	83.00	978.00	1290	20240617	-35.50	801	20240911	3.87	1290	-35.50	20240617	801	3.87	20240911	1290	-35.50	20240617	801	3.87	20240911	2.14	N	353190	100	39 억		240240	N	N	0	N	00	N
128	20241010	091216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	832	0	3	0.00	1283111	1543	11.31	832	832	827	1081	583	832	831.57	0.61	0	-117	840	835	827	822	814	838	825	39	249	100	580	1	1	39378420	328	10.02	0.85	12	0.00	83.00	978.00	1290	20240617	-35.50	801	20240911	3.87	1290	-35.50	20240617	801	3.87	20240911	1290	-35.50	20240617	801	3.87	20240911	2.14	N	353190	100	39 억		240240	N	N	0	N	00	N
129	20241008	161202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	832	6	2	0.73	11278431	13646	18.65	826	832	819	1073	579	826	826.49	0.62	0	-2970	854	839	820	805	786	847	813	39	247	100	570	1	1	39378420	328	10.02	0.85	12	0.03	83.00	978.00	1290	20240617	-35.50	801	20240911	3.87	1290	-35.50	20240617	801	3.87	20240911	1290	-35.50	20240617	801	3.87	20240911	2.16	N	353190	100	39 억		243121	N	N	0	N	00	N
130	20241008	151214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	831	5	2	0.61	11121178	13457	18.39	826	832	819	1073	579	826	826.42	0.62	0	-2970	854	839	820	805	786	847	813	39	247	100	570	1	1	39378420	327	10.01	0.85	12	0.03	83.00	978.00	1290	20240617	-35.58	801	20240911	3.75	1290	-35.58	20240617	801	3.75	20240911	1290	-35.58	20240617	801	3.75	20240911	2.16	N	353190	100	39 억		243121	N	N	0	N	00	N
131	20241008	141208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	827	1	2	0.12	8611704	10428	14.25	826	831	819	1073	579	826	825.83	0.62	0	-1962	854	839	820	805	786	847	813	39	247	100	570	1	1	39378420	326	9.96	0.85	12	0.03	83.00	978.00	1290	20240617	-35.89	801	20240911	3.25	1290	-35.89	20240617	801	3.25	20240911	1290	-35.89	20240617	801	3.25	20240911	2.16	N	353190	100	39 억		243121	N	N	0	N	00	N
132	20241008	131206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	827	1	2	0.12	6633243	8035	10.98	826	831	819	1073	579	826	825.54	0.62	0	-1437	854	839	820	805	786	847	813	39	247	100	570	1	1	39378420	326	9.96	0.85	12	0.02	83.00	978.00	1290	20240617	-35.89	801	20240911	3.25	1290	-35.89	20240617	801	3.25	20240911	1290	-35.89	20240617	801	3.25	20240911	2.16	N	353190	100	39 억		243121	N	N	0	N	00	N
133	20241008	121208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	827	1	2	0.12	3644276	4410	6.03	826	831	819	1073	579	826	826.37	0.62	0	-1437	854	839	820	805	786	847	813	39	247	100	570	1	1	39378420	326	9.96	0.85	12	0.01	83.00	978.00	1290	20240617	-35.89	801	20240911	3.25	1290	-35.89	20240617	801	3.25	20240911	1290	-35.89	20240617	801	3.25	20240911	2.16	N	353190	100	39 억		243121	N	N	0	N	00	N
134	20241008	111207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	825	-1	5	-0.12	3513827	4252	5.81	826	831	819	1073	579	826	826.39	0.62	0	-1331	854	839	820	805	786	847	813	39	247	100	570	1	1	39378420	325	9.94	0.84	12	0.01	83.00	978.00	1290	20240617	-36.05	801	20240911	3.00	1290	-36.05	20240617	801	3.00	20240911	1290	-36.05	20240617	801	3.00	20240911	2.16	N	353190	100	39 억		243121	N	N	0	N	00	N
135	20241008	101207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	829	3	2	0.36	2989758	3618	4.94	826	831	819	1073	579	826	826.36	0.62	0	-1227	854	839	820	805	786	847	813	39	247	100	570	1	1	39378420	326	9.99	0.85	12	0.01	83.00	978.00	1290	20240617	-35.74	801	20240911	3.50	1290	-35.74	20240617	801	3.50	20240911	1290	-35.74	20240617	801	3.50	20240911	2.16	N	353190	100	39 억		243121	N	N	0	N	00	N
136	20241008	091210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	831	5	2	0.61	1763370	2131	2.91	826	831	826	1073	579	826	827.48	0.62	0	-1243	854	839	820	805	786	847	813	39	247	100	570	1	1	39378420	327	10.01	0.85	12	0.01	83.00	978.00	1290	20240617	-35.58	801	20240911	3.75	1290	-35.58	20240617	801	3.75	20240911	1290	-35.58	20240617	801	3.75	20240911	2.16	N	353190	100	39 억		243121	N	N	0	N	00	N
137	20241007	161224	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	826	-4	5	-0.48	59819496	73178	184.57	822	835	801	1079	581	830	817.43	0.59	0	10487	855	842	831	818	807	849	825	39	249	100	580	1	1	39378420	325	9.95	0.84	12	0.19	83.00	978.00	1290	20240617	-35.97	801	20241007	3.12	1290	-35.97	20240617	801	3.12	20241007	1290	-35.97	20240617	801	3.12	20241007	2.18	N	353190	100	39 억		232203	N	N	0	N	00	N
138	20241007	151136	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	826	-4	5	-0.48	58602946	71706	180.86	822	835	801	1079	581	830	817.27	0.59	0	10780	855	842	831	818	807	849	825	39	249	100	580	1	1	39378420	325	9.95	0.84	12	0.18	83.00	978.00	1290	20240617	-35.97	801	20241007	3.12	1290	-35.97	20240617	801	3.12	20241007	1290	-35.97	20240617	801	3.12	20241007	2.18	N	353190	100	39 억		232203	N	N	0	N	00	N
139	20241007	141157	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	826	-4	5	-0.48	44715792	54679	137.91	822	835	801	1079	581	830	817.79	0.59	0	7325	855	842	831	818	807	849	825	39	249	100	580	1	1	39378420	325	9.95	0.84	12	0.14	83.00	978.00	1290	20240617	-35.97	801	20241007	3.12	1290	-35.97	20240617	801	3.12	20241007	1290	-35.97	20240617	801	3.12	20241007	2.18	N	353190	100	39 억		232203	N	N	0	N	00	N
140	20241007	131128	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	820	-10	5	-1.20	39453914	48286	121.79	822	835	801	1079	581	830	817.09	0.59	0	4636	855	842	831	818	807	849	825	39	249	100	580	1	1	39378420	323	9.88	0.84	12	0.12	83.00	978.00	1290	20240617	-36.43	801	20241007	2.37	1290	-36.43	20240617	801	2.37	20241007	1290	-36.43	20240617	801	2.37	20241007	2.18	N	353190	100	39 억		232203	N	N	0	N	00	N
141	20241007	121154	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	826	-4	5	-0.48	35175973	43078	108.65	822	835	801	1079	581	830	816.56	0.59	0	6136	855	842	831	818	807	849	825	39	249	100	580	1	1	39378420	325	9.95	0.84	12	0.11	83.00	978.00	1290	20240617	-35.97	801	20241007	3.12	1290	-35.97	20240617	801	3.12	20241007	1290	-35.97	20240617	801	3.12	20241007	2.18	N	353190	100	39 억		232203	N	N	0	N	00	N
142	20241007	111113	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	826	-4	5	-0.48	32989834	40426	101.96	822	835	801	1079	581	830	816.05	0.59	0	6546	855	842	831	818	807	849	825	39	249	100	580	1	1	39378420	325	9.95	0.84	12	0.10	83.00	978.00	1290	20240617	-35.97	801	20241007	3.12	1290	-35.97	20240617	801	3.12	20241007	1290	-35.97	20240617	801	3.12	20241007	2.18	N	353190	100	39 억		232203	N	N	0	N	00	N
143	20241007	101104	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	819	-11	5	-1.33	27169057	33336	84.08	822	835	801	1079	581	830	815.01	0.59	0	1862	855	842	831	818	807	849	825	39	249	100	580	1	1	39378420	323	9.87	0.84	12	0.08	83.00	978.00	1290	20240617	-36.51	801	20241007	2.25	1290	-36.51	20240617	801	2.25	20241007	1290	-36.51	20240617	801	2.25	20241007	2.18	N	353190	100	39 억		232203	N	N	0	N	00	N
144	20241007	091150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	830	0	3	0.00	14774664	18107	45.67	822	835	801	1079	581	830	815.96	0.59	0	218	855	842	831	818	807	849	825	39	249	100	580	1	1	39378420	327	10.00	0.85	12	0.05	83.00	978.00	1290	20240617	-35.66	801	20241007	3.62	1290	-35.66	20240617	801	3.62	20241007	1290	-35.66	20240617	801	3.62	20241007	2.18	N	353190	100	39 억		232203	N	N	0	N	00	N
145	20241004	161032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	830	-9	5	-1.07	32929955	39626	56.83	820	844	820	1090	588	839	831.02	0.57	0	6378	873	856	838	821	803	847	812	39	251	100	580	1	1	39378420	327	10.00	0.85	12	0.10	83.00	978.00	1290	20240617	-35.66	801	20240911	3.62	1290	-35.66	20240617	801	3.62	20240911	1290	-35.66	20240617	801	3.62	20240911	2.18	N	353190	100	39 억		225825	N	N	0	N	00	N
146	20241004	151049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	833	-6	5	-0.72	31830233	38300	54.93	820	844	820	1090	588	839	831.08	0.57	0	6500	873	856	838	821	803	847	812	39	251	100	580	1	1	39378420	328	10.04	0.85	12	0.10	83.00	978.00	1290	20240617	-35.43	801	20240911	4.00	1290	-35.43	20240617	801	4.00	20240911	1290	-35.43	20240617	801	4.00	20240911	2.18	N	353190	100	39 억		225825	N	N	0	N	00	N
147	20241004	141033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	838	-1	5	-0.12	24778732	29823	42.77	820	844	820	1090	588	839	830.86	0.57	0	6504	873	856	838	821	803	847	812	39	251	100	580	1	1	39378420	330	10.10	0.86	12	0.08	83.00	978.00	1290	20240617	-35.04	801	20240911	4.62	1290	-35.04	20240617	801	4.62	20240911	1290	-35.04	20240617	801	4.62	20240911	2.18	N	353190	100	39 억		225825	N	N	0	N	00	N
148	20241004	131047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	836	-3	5	-0.36	24499118	29489	42.29	820	844	820	1090	588	839	830.79	0.57	0	6772	873	856	838	821	803	847	812	39	251	100	580	1	1	39378420	329	10.07	0.85	12	0.07	83.00	978.00	1290	20240617	-35.19	801	20240911	4.37	1290	-35.19	20240617	801	4.37	20240911	1290	-35.19	20240617	801	4.37	20240911	2.18	N	353190	100	39 억		225825	N	N	0	N	00	N
149	20241004	121044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	844	5	2	0.60	20984778	25290	36.27	820	844	820	1090	588	839	829.77	0.57	0	6307	873	856	838	821	803	847	812	39	251	100	580	1	1	39378420	332	10.17	0.86	12	0.06	83.00	978.00	1290	20240617	-34.57	801	20240911	5.37	1290	-34.57	20240617	801	5.37	20240911	1290	-34.57	20240617	801	5.37	20240911	2.18	N	353190	100	39 억		225825	N	N	0	N	00	N
150	20241004	111035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	838	-1	5	-0.12	16970639	20505	29.41	820	839	820	1090	588	839	827.63	0.57	0	2097	873	856	838	821	803	847	812	39	251	100	580	1	1	39378420	330	10.10	0.86	12	0.05	83.00	978.00	1290	20240617	-35.04	801	20240911	4.62	1290	-35.04	20240617	801	4.62	20240911	1290	-35.04	20240617	801	4.62	20240911	2.18	N	353190	100	39 억		225825	N	N	0	N	00	N
151	20241004	101040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	832	-7	5	-0.83	11469950	13901	19.94	820	839	820	1090	588	839	825.12	0.57	0	-853	873	856	838	821	803	847	812	39	251	100	580	1	1	39378420	328	10.02	0.85	12	0.04	83.00	978.00	1290	20240617	-35.50	801	20240911	3.87	1290	-35.50	20240617	801	3.87	20240911	1290	-35.50	20240617	801	3.87	20240911	2.18	N	353190	100	39 억		225825	N	N	0	N	00	N
152	20241004	091044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	837	-2	5	-0.24	1575343	1901	2.73	820	839	820	1090	588	839	828.69	0.57	0	-545	873	856	838	821	803	847	812	39	251	100	580	1	1	39378420	330	10.08	0.86	12	0.00	83.00	978.00	1290	20240617	-35.12	801	20240911	4.49	1290	-35.12	20240617	801	4.49	20240911	1290	-35.12	20240617	801	4.49	20240911	2.18	N	353190	100	39 억		225825	N	N	0	N	00	N
153	20241002	161031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	839	-11	5	-1.29	57783069	69701	106.67	850	855	820	1105	595	850	829.01	0.57	0	142	874	862	856	844	838	859	841	39	255	100	590	1	1	39378420	330	10.11	0.86	12	0.18	83.00	978.00	1290	20240617	-34.96	801	20240911	4.74	1290	-34.96	20240617	801	4.74	20240911	1290	-34.96	20240617	801	4.74	20240911	2.17	N	353190	100	39 억		225681	N	N	0	N	00	N
154	20241002	151045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	840	-10	5	-1.18	57230747	69038	105.66	850	855	820	1105	595	850	828.97	0.57	0	-508	874	862	856	844	838	859	841	39	255	100	590	1	1	39378420	331	10.12	0.86	12	0.18	83.00	978.00	1290	20240617	-34.88	801	20240911	4.87	1290	-34.88	20240617	801	4.87	20240911	1290	-34.88	20240617	801	4.87	20240911	2.17	N	353190	100	39 억		225681	N	N	0	N	00	N
155	20241002	141045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	848	-2	5	-0.24	53891269	65049	99.55	850	855	820	1105	595	850	828.47	0.57	0	323	874	862	856	844	838	859	841	39	255	100	590	1	1	39378420	334	10.22	0.87	12	0.17	83.00	978.00	1290	20240617	-34.26	801	20240911	5.87	1290	-34.26	20240617	801	5.87	20240911	1290	-34.26	20240617	801	5.87	20240911	2.17	N	353190	100	39 억		225681	N	N	0	N	00	N
156	20241002	131036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	831	-19	5	-2.24	42838968	51762	79.22	850	855	820	1105	595	850	827.61	0.57	0	2312	874	862	856	844	838	859	841	39	255	100	590	1	1	39378420	327	10.01	0.85	12	0.13	83.00	978.00	1290	20240617	-35.58	801	20240911	3.75	1290	-35.58	20240617	801	3.75	20240911	1290	-35.58	20240617	801	3.75	20240911	2.17	N	353190	100	39 억		225681	N	N	0	N	00	N
157	20241002	121035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	829	-21	5	-2.47	36866638	44555	68.19	850	855	820	1105	595	850	827.44	0.57	0	5214	874	862	856	844	838	859	841	39	255	100	590	1	1	39378420	326	9.99	0.85	12	0.11	83.00	978.00	1290	20240617	-35.74	801	20240911	3.50	1290	-35.74	20240617	801	3.50	20240911	1290	-35.74	20240617	801	3.50	20240911	2.17	N	353190	100	39 억		225681	N	N	0	N	00	N
158	20241002	111023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	825	-25	5	-2.94	20856415	25106	38.42	850	855	820	1105	595	850	830.73	0.57	0	520	874	862	856	844	838	859	841	39	255	100	590	1	1	39378420	325	9.94	0.84	12	0.06	83.00	978.00	1290	20240617	-36.05	801	20240911	3.00	1290	-36.05	20240617	801	3.00	20240911	1290	-36.05	20240617	801	3.00	20240911	2.17	N	353190	100	39 억		225681	N	N	0	N	00	N
159	20241002	101018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	825	-25	5	-2.94	17643934	21201	32.45	850	855	820	1105	595	850	832.22	0.57	0	-624	874	862	856	844	838	859	841	39	255	100	590	1	1	39378420	325	9.94	0.84	12	0.05	83.00	978.00	1290	20240617	-36.05	801	20240911	3.00	1290	-36.05	20240617	801	3.00	20240911	1290	-36.05	20240617	801	3.00	20240911	2.17	N	353190	100	39 억		225681	N	N	0	N	00	N
160	20241002	091020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	847	-3	5	-0.35	6572867	7767	11.89	850	855	840	1105	595	850	846.26	0.57	0	-2526	874	862	856	844	838	859	841	39	255	100	590	1	1	39378420	334	10.20	0.87	12	0.02	83.00	978.00	1290	20240617	-34.34	801	20240911	5.74	1290	-34.34	20240617	801	5.74	20240911	1290	-34.34	20240617	801	5.74	20240911	2.17	N	353190	100	39 억		225681	N	N	0	N	00	N