KissMeData/005670/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	160216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	110	2	2.12	55155430	10450	145.71	5200	5380	5130	6760	3640	5200	5278.03	0.97	0	-405	5320	5260	5200	5140	5080	5290	5170	50	1560	500	3530	10	1	10000000	531	8.39	0.56	12	0.10	633.00	9470.00	6860	20240614	-22.59	4520	20231024	17.48	6860	-22.59	20240614	4565	16.32	20240118	6860	-22.59	20240614	4565	16.32	20240118	0.60	N	005670	500	50 억		97427	N	N	0	N	00	N
3	20241031	150219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	90	2	1.73	48081280	9120	127.16	5200	5380	5130	6760	3640	5200	5272.07	0.97	0	-330	5320	5260	5200	5140	5080	5290	5170	50	1560	500	3530	10	1	10000000	529	8.36	0.56	12	0.09	633.00	9470.00	6860	20240614	-22.89	4520	20231024	17.04	6860	-22.89	20240614	4565	15.88	20240118	6860	-22.89	20240614	4565	15.88	20240118	0.60	N	005670	500	50 억		97427	N	N	0	N	00	N
4	20241031	140218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	100	2	1.92	37764540	7178	100.08	5200	5380	5130	6760	3640	5200	5261.15	0.97	0	-362	5320	5260	5200	5140	5080	5290	5170	50	1560	500	3530	10	1	10000000	530	8.37	0.56	12	0.07	633.00	9470.00	6860	20240614	-22.74	4520	20231024	17.26	6860	-22.74	20240614	4565	16.10	20240118	6860	-22.74	20240614	4565	16.10	20240118	0.60	N	005670	500	50 억		97427	N	N	0	N	00	N
5	20241031	130218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	170	2	3.27	29006060	5525	77.04	5200	5380	5130	6760	3640	5200	5249.97	0.97	0	-260	5320	5260	5200	5140	5080	5290	5170	50	1560	500	3530	10	1	10000000	537	8.48	0.57	12	0.06	633.00	9470.00	6860	20240614	-21.72	4520	20231024	18.81	6860	-21.72	20240614	4565	17.63	20240118	6860	-21.72	20240614	4565	17.63	20240118	0.60	N	005670	500	50 억		97427	N	N	0	N	00	N
6	20241031	120217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	30	2	0.58	14079870	2704	37.70	5200	5280	5130	6760	3640	5200	5207.05	0.97	0	-253	5320	5260	5200	5140	5080	5290	5170	50	1560	500	3530	10	1	10000000	523	8.26	0.55	12	0.03	633.00	9470.00	6860	20240614	-23.76	4520	20231024	15.71	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4565	14.57	20240118	0.60	N	005670	500	50 억		97427	N	N	0	N	00	N
7	20241031	110218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	30	2	0.58	11912580	2291	31.94	5200	5280	5130	6760	3640	5200	5199.73	0.97	0	-245	5320	5260	5200	5140	5080	5290	5170	50	1560	500	3530	10	1	10000000	523	8.26	0.55	12	0.02	633.00	9470.00	6860	20240614	-23.76	4520	20231024	15.71	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4565	14.57	20240118	0.60	N	005670	500	50 억		97427	N	N	0	N	00	N
8	20241031	100218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	30	2	0.58	7732910	1495	20.84	5200	5230	5130	6760	3640	5200	5172.52	0.97	0	-10	5320	5260	5200	5140	5080	5290	5170	50	1560	500	3530	10	1	10000000	523	8.26	0.55	12	0.01	633.00	9470.00	6860	20240614	-23.76	4520	20231024	15.71	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4565	14.57	20240118	0.60	N	005670	500	50 억		97427	N	N	0	N	00	N
9	20241031	090218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	10	2	0.19	1050410	202	2.82	5200	5210	5200	6760	3640	5200	5200.05	0.97	0	-29	5320	5260	5200	5140	5080	5290	5170	50	1560	500	3530	10	1	10000000	521	8.23	0.55	12	0.00	633.00	9470.00	6860	20240614	-24.05	4520	20231024	15.27	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4565	14.13	20240118	0.60	N	005670	500	50 억		97427	N	N	0	N	00	N
10	20241030	160216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	40	2	0.78	37314200	7172	72.42	5160	5260	5140	6700	3620	5160	5202.76	0.98	0	-170	5220	5190	5130	5100	5040	5205	5115	50	1540	500	3500	10	1	10000000	520	8.21	0.55	12	0.07	633.00	9470.00	6860	20240614	-24.20	4510	20231023	15.30	6860	-24.20	20240614	4565	13.91	20240118	6860	-24.20	20240614	4565	13.91	20240118	0.60	N	005670	500	50 억		97597	N	N	0	N	00	N
11	20241030	150220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	90	2	1.74	34451950	6623	66.88	5160	5260	5140	6700	3620	5160	5201.86	0.98	0	-170	5220	5190	5130	5100	5040	5205	5115	50	1540	500	3500	10	1	10000000	525	8.29	0.55	12	0.07	633.00	9470.00	6860	20240614	-23.47	4510	20231023	16.41	6860	-23.47	20240614	4565	15.01	20240118	6860	-23.47	20240614	4565	15.01	20240118	0.60	N	005670	500	50 억		97597	N	N	0	N	00	N
12	20241030	140219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	30	2	0.58	29265450	5626	56.81	5160	5260	5140	6700	3620	5160	5201.82	0.98	0	-33	5220	5190	5130	5100	5040	5205	5115	50	1540	500	3500	10	1	10000000	519	8.20	0.55	12	0.06	633.00	9470.00	6860	20240614	-24.34	4510	20231023	15.08	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.60	N	005670	500	50 억		97597	N	N	0	N	00	N
13	20241030	130219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	30	2	0.58	28591540	5496	55.50	5160	5260	5140	6700	3620	5160	5202.25	0.98	0	-33	5220	5190	5130	5100	5040	5205	5115	50	1540	500	3500	10	1	10000000	519	8.20	0.55	12	0.05	633.00	9470.00	6860	20240614	-24.34	4510	20231023	15.08	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4565	13.69	20240118	0.60	N	005670	500	50 억		97597	N	N	0	N	00	N
14	20241030	120219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	50	2	0.97	27255730	5239	52.90	5160	5260	5140	6700	3620	5160	5202.47	0.98	0	-32	5220	5190	5130	5100	5040	5205	5115	50	1540	500	3500	10	1	10000000	521	8.23	0.55	12	0.05	633.00	9470.00	6860	20240614	-24.05	4510	20231023	15.52	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4565	14.13	20240118	0.60	N	005670	500	50 억		97597	N	N	0	N	00	N
15	20241030	110218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	50	2	0.97	24632800	4736	47.82	5160	5260	5140	6700	3620	5160	5201.18	0.98	0	-29	5220	5190	5130	5100	5040	5205	5115	50	1540	500	3500	10	1	10000000	521	8.23	0.55	12	0.05	633.00	9470.00	6860	20240614	-24.05	4510	20231023	15.52	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4565	14.13	20240118	0.60	N	005670	500	50 억		97597	N	N	0	N	00	N
16	20241030	100217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	50	2	0.97	14748920	2828	28.56	5160	5260	5160	6700	3620	5160	5215.32	0.98	0	-216	5220	5190	5130	5100	5040	5205	5115	50	1540	500	3500	10	1	10000000	521	8.23	0.55	12	0.03	633.00	9470.00	6860	20240614	-24.05	4510	20231023	15.52	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4565	14.13	20240118	0.60	N	005670	500	50 억		97597	N	N	0	N	00	N
17	20241030	090219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	0	3	0.00	737880	143	1.44	5160	5160	5160	6700	3620	5160	5160.00	0.98	0	-21	5220	5190	5130	5100	5040	5205	5115	50	1540	500	3500	10	1	10000000	516	8.15	0.54	12	0.00	633.00	9470.00	6860	20240614	-24.78	4510	20231023	14.41	6860	-24.78	20240614	4565	13.03	20240118	6860	-24.78	20240614	4565	13.03	20240118	0.60	N	005670	500	50 억		97597	N	N	0	N	00	N
18	20241029	160213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	90	2	1.78	50608440	9902	161.45	5080	5160	5070	6590	3550	5070	5110.93	0.98	0	-418	5163	5116	5033	4986	4903	5140	5010	50	1520	500	3440	10	1	10000000	516	8.15	0.54	12	0.10	633.00	9470.00	6860	20240614	-24.78	4510	20231023	14.41	6860	-24.78	20240614	4565	13.03	20240118	6860	-24.78	20240614	4565	13.03	20240118	0.59	N	005670	500	50 억		98015	N	N	0	N	00	N
19	20241029	150216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	90	2	1.78	38095440	7477	121.91	5080	5160	5070	6590	3550	5070	5095.02	0.98	0	-413	5163	5116	5033	4986	4903	5140	5010	50	1520	500	3440	10	1	10000000	516	8.15	0.54	12	0.07	633.00	9470.00	6860	20240614	-24.78	4510	20231023	14.41	6860	-24.78	20240614	4565	13.03	20240118	6860	-24.78	20240614	4565	13.03	20240118	0.59	N	005670	500	50 억		98015	N	N	0	N	00	N
20	20241029	140213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	90	2	1.78	38028370	7464	121.70	5080	5160	5070	6590	3550	5070	5094.90	0.98	0	-413	5163	5116	5033	4986	4903	5140	5010	50	1520	500	3440	10	1	10000000	516	8.15	0.54	12	0.07	633.00	9470.00	6860	20240614	-24.78	4510	20231023	14.41	6860	-24.78	20240614	4565	13.03	20240118	6860	-24.78	20240614	4565	13.03	20240118	0.59	N	005670	500	50 억		98015	N	N	0	N	00	N
21	20241029	130214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	50	2	0.99	36014460	7073	115.33	5080	5150	5070	6590	3550	5070	5091.82	0.98	0	-361	5163	5116	5033	4986	4903	5140	5010	50	1520	500	3440	10	1	10000000	512	8.09	0.54	12	0.07	633.00	9470.00	6860	20240614	-25.36	4510	20231023	13.53	6860	-25.36	20240614	4565	12.16	20240118	6860	-25.36	20240614	4565	12.16	20240118	0.59	N	005670	500	50 억		98015	N	N	0	N	00	N
22	20241029	120214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	80	2	1.58	33716720	6624	108.01	5080	5150	5070	6590	3550	5070	5090.08	0.98	0	-358	5163	5116	5033	4986	4903	5140	5010	50	1520	500	3440	10	1	10000000	515	8.14	0.54	12	0.07	633.00	9470.00	6860	20240614	-24.93	4510	20231023	14.19	6860	-24.93	20240614	4565	12.81	20240118	6860	-24.93	20240614	4565	12.81	20240118	0.59	N	005670	500	50 억		98015	N	N	0	N	00	N
23	20241029	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	40	2	0.79	25405420	5001	81.54	5080	5130	5070	6590	3550	5070	5080.07	0.98	0	-70	5163	5116	5033	4986	4903	5140	5010	50	1520	500	3440	10	1	10000000	511	8.07	0.54	12	0.05	633.00	9470.00	6860	20240614	-25.51	4510	20231023	13.30	6860	-25.51	20240614	4565	11.94	20240118	6860	-25.51	20240614	4565	11.94	20240118	0.59	N	005670	500	50 억		98015	N	N	0	N	00	N
24	20241029	100215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	10	2	0.20	21178390	4173	68.04	5080	5110	5070	6590	3550	5070	5075.10	0.98	0	-69	5163	5116	5033	4986	4903	5140	5010	50	1520	500	3440	10	1	10000000	508	8.03	0.54	12	0.04	633.00	9470.00	6860	20240614	-25.95	4510	20231023	12.64	6860	-25.95	20240614	4565	11.28	20240118	6860	-25.95	20240614	4565	11.28	20240118	0.59	N	005670	500	50 억		98015	N	N	0	N	00	N
25	20241028	160213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	120	2	2.42	30817180	6133	49.90	4950	5080	4950	6430	3465	4950	5024.85	0.98	0	-81	5163	5056	4993	4886	4823	5025	4855	50	1480	500	3360	10	1	10000000	507	8.01	0.54	12	0.06	633.00	9470.00	6860	20240614	-26.09	4510	20231023	12.42	6860	-26.09	20240614	4565	11.06	20240118	6860	-26.09	20240614	4565	11.06	20240118	0.59	N	005670	500	50 억		98096	N	N	0	N	00	N
26	20241028	150213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	100	2	2.02	28062690	5588	45.46	4950	5080	4950	6430	3465	4950	5022.01	0.98	0	-79	5163	5056	4993	4886	4823	5025	4855	50	1480	500	3360	10	1	10000000	505	7.98	0.53	12	0.06	633.00	9470.00	6860	20240614	-26.38	4510	20231023	11.97	6860	-26.38	20240614	4565	10.62	20240118	6860	-26.38	20240614	4565	10.62	20240118	0.59	N	005670	500	50 억		98096	N	N	0	N	00	N
27	20241028	140214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	100	2	2.02	27236840	5424	44.13	4950	5080	4950	6430	3465	4950	5021.59	0.98	0	-79	5163	5056	4993	4886	4823	5025	4855	50	1480	500	3360	10	1	10000000	505	7.98	0.53	12	0.05	633.00	9470.00	6860	20240614	-26.38	4510	20231023	11.97	6860	-26.38	20240614	4565	10.62	20240118	6860	-26.38	20240614	4565	10.62	20240118	0.59	N	005670	500	50 억		98096	N	N	0	N	00	N
28	20241028	130213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	100	2	2.02	23092160	4601	37.43	4950	5080	4950	6430	3465	4950	5019.00	0.98	0	-24	5163	5056	4993	4886	4823	5025	4855	50	1480	500	3360	10	1	10000000	505	7.98	0.53	12	0.05	633.00	9470.00	6860	20240614	-26.38	4510	20231023	11.97	6860	-26.38	20240614	4565	10.62	20240118	6860	-26.38	20240614	4565	10.62	20240118	0.59	N	005670	500	50 억		98096	N	N	0	N	00	N
29	20241028	120214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	80	2	1.62	16960300	3382	27.52	4950	5080	4950	6430	3465	4950	5014.95	0.98	0	63	5163	5056	4993	4886	4823	5025	4855	50	1480	500	3360	10	1	10000000	503	7.95	0.53	12	0.03	633.00	9470.00	6860	20240614	-26.68	4510	20231023	11.53	6860	-26.68	20240614	4565	10.19	20240118	6860	-26.68	20240614	4565	10.19	20240118	0.59	N	005670	500	50 억		98096	N	N	0	N	00	N
30	20241028	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	90	2	1.82	10173820	2033	16.54	4950	5080	4950	6430	3465	4950	5004.45	0.98	0	63	5163	5056	4993	4886	4823	5025	4855	50	1480	500	3360	10	1	10000000	504	7.96	0.53	12	0.02	633.00	9470.00	6860	20240614	-26.53	4510	20231023	11.75	6860	-26.53	20240614	4565	10.41	20240118	6860	-26.53	20240614	4565	10.41	20240118	0.59	N	005670	500	50 억		98096	N	N	0	N	00	N
31	20241028	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	40	2	0.81	8477780	1694	13.78	4950	5080	4950	6430	3465	4950	5004.72	0.98	0	63	5163	5056	4993	4886	4823	5025	4855	50	1480	500	3360	5	1	10000000	499	7.88	0.53	12	0.02	633.00	9470.00	6860	20240614	-27.26	4510	20231023	10.64	6860	-27.26	20240614	4565	9.31	20240118	6860	-27.26	20240614	4565	9.31	20240118	0.59	N	005670	500	50 억		98096	N	N	0	N	00	N
32	20241028	090212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4975	25	2	0.51	2757880	556	4.52	4950	4975	4950	6430	3465	4950	4960.29	0.98	0	16	5163	5056	4993	4886	4823	5025	4855	50	1480	500	3360	5	1	10000000	498	7.86	0.53	12	0.01	633.00	9470.00	6860	20240614	-27.48	4510	20231023	10.31	6860	-27.48	20240614	4565	8.98	20240118	6860	-27.48	20240614	4565	8.98	20240118	0.59	N	005670	500	50 억		98096	N	N	0	N	00	N
33	20241025	160211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4950	-110	5	-2.17	61390025	12291	293.97	5060	5100	4930	6570	3550	5060	4994.71	0.99	0	-690	5153	5106	5063	5016	4973	5085	4995	50	1510	500	3440	5	1	10000000	495	7.82	0.52	12	0.12	633.00	9470.00	6860	20240614	-27.84	4510	20231023	9.76	6860	-27.84	20240614	4565	8.43	20240118	6860	-27.84	20240614	4550	8.79	20231026	0.60	N	005670	500	50 억		98786	N	N	0	N	00	N
34	20241025	150213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	-95	5	-1.88	58667370	11742	280.84	5060	5100	4930	6570	3550	5060	4996.37	0.99	0	-445	5153	5106	5063	5016	4973	5085	4995	50	1510	500	3440	5	1	10000000	497	7.84	0.52	12	0.12	633.00	9470.00	6860	20240614	-27.62	4510	20231023	10.09	6860	-27.62	20240614	4565	8.76	20240118	6860	-27.62	20240614	4550	9.12	20231026	0.60	N	005670	500	50 억		98786	N	N	0	N	00	N
35	20241025	140213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	10	2	0.20	44145325	8821	210.98	5060	5100	4930	6570	3550	5060	5004.57	0.99	0	-485	5153	5106	5063	5016	4973	5085	4995	50	1510	500	3440	10	1	10000000	507	8.01	0.54	12	0.09	633.00	9470.00	6860	20240614	-26.09	4510	20231023	12.42	6860	-26.09	20240614	4565	11.06	20240118	6860	-26.09	20240614	4550	11.43	20231026	0.60	N	005670	500	50 억		98786	N	N	0	N	00	N
36	20241025	130213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-30	5	-0.59	41699175	8340	199.47	5060	5090	4930	6570	3550	5060	4999.90	0.99	0	-465	5153	5106	5063	5016	4973	5085	4995	50	1510	500	3440	10	1	10000000	503	7.95	0.53	12	0.08	633.00	9470.00	6860	20240614	-26.68	4510	20231023	11.53	6860	-26.68	20240614	4565	10.19	20240118	6860	-26.68	20240614	4550	10.55	20231026	0.60	N	005670	500	50 억		98786	N	N	0	N	00	N
37	20241025	120214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-60	5	-1.19	41050965	8212	196.41	5060	5060	4930	6570	3550	5060	4998.90	0.99	0	-476	5153	5106	5063	5016	4973	5085	4995	50	1510	500	3440	10	1	10000000	500	7.90	0.53	12	0.08	633.00	9470.00	6860	20240614	-27.11	4510	20231023	10.86	6860	-27.11	20240614	4565	9.53	20240118	6860	-27.11	20240614	4550	9.89	20231026	0.60	N	005670	500	50 억		98786	N	N	0	N	00	N
38	20241025	110213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4955	-105	5	-2.08	37129325	7434	177.80	5060	5060	4930	6570	3550	5060	4994.53	0.99	0	92	5153	5106	5063	5016	4973	5085	4995	50	1510	500	3440	5	1	10000000	496	7.83	0.52	12	0.07	633.00	9470.00	6860	20240614	-27.77	4510	20231023	9.87	6860	-27.77	20240614	4565	8.54	20240118	6860	-27.77	20240614	4550	8.90	20231026	0.60	N	005670	500	50 억		98786	N	N	0	N	00	N
39	20241025	100214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4955	-105	5	-2.08	33543265	6711	160.51	5060	5060	4930	6570	3550	5060	4998.25	0.99	0	89	5153	5106	5063	5016	4973	5085	4995	50	1510	500	3440	5	1	10000000	496	7.83	0.52	12	0.07	633.00	9470.00	6860	20240614	-27.77	4510	20231023	9.87	6860	-27.77	20240614	4565	8.54	20240118	6860	-27.77	20240614	4550	8.90	20231026	0.60	N	005670	500	50 억		98786	N	N	0	N	00	N
40	20241025	090212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	0	3	0.00	1644500	325	7.77	5060	5060	5060	6570	3550	5060	5060.00	0.99	0	-48	5153	5106	5063	5016	4973	5085	4995	50	1510	500	3440	10	1	10000000	506	7.99	0.53	12	0.00	633.00	9470.00	6860	20240614	-26.24	4510	20231023	12.20	6860	-26.24	20240614	4565	10.84	20240118	6860	-26.24	20240614	4550	11.21	20231026	0.60	N	005670	500	50 억		98786	N	N	0	N	00	N
41	20241024	160211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-70	5	-1.36	21099430	4181	95.04	5110	5110	5020	6660	3600	5130	5045.47	0.99	0	-392	5443	5286	5143	4986	4843	5365	5065	50	1530	500	3480	10	1	10000000	506	7.99	0.53	12	0.04	633.00	9470.00	6860	20240614	-26.24	4510	20231023	12.20	6860	-26.24	20240614	4565	10.84	20240118	6860	-26.24	20240614	4520	11.95	20231024	0.60	N	005670	500	50 억		99178	N	N	0	N	00	N
42	20241024	150213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-90	5	-1.75	15151060	3001	68.22	5110	5110	5030	6660	3600	5130	5047.26	0.99	0	-46	5443	5286	5143	4986	4843	5365	5065	50	1530	500	3480	10	1	10000000	504	7.96	0.53	12	0.03	633.00	9470.00	6860	20240614	-26.53	4510	20231023	11.75	6860	-26.53	20240614	4565	10.41	20240118	6860	-26.53	20240614	4520	11.50	20231024	0.60	N	005670	500	50 억		99178	N	N	0	N	00	N
43	20241024	140212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-90	5	-1.75	13581410	2689	61.13	5110	5110	5040	6660	3600	5130	5049.20	0.99	0	-37	5443	5286	5143	4986	4843	5365	5065	50	1530	500	3480	10	1	10000000	504	7.96	0.53	12	0.03	633.00	9470.00	6860	20240614	-26.53	4510	20231023	11.75	6860	-26.53	20240614	4565	10.41	20240118	6860	-26.53	20240614	4520	11.50	20231024	0.60	N	005670	500	50 억		99178	N	N	0	N	00	N
44	20241024	130213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-90	5	-1.75	8677440	1716	39.01	5110	5110	5040	6660	3600	5130	5054.54	0.99	0	-91	5443	5286	5143	4986	4843	5365	5065	50	1530	500	3480	10	1	10000000	504	7.96	0.53	12	0.02	633.00	9470.00	6860	20240614	-26.53	4510	20231023	11.75	6860	-26.53	20240614	4565	10.41	20240118	6860	-26.53	20240614	4520	11.50	20231024	0.60	N	005670	500	50 억		99178	N	N	0	N	00	N
45	20241024	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-80	5	-1.56	6198830	1225	27.85	5110	5110	5040	6660	3600	5130	5057.24	0.99	0	-35	5443	5286	5143	4986	4843	5365	5065	50	1530	500	3480	10	1	10000000	505	7.98	0.53	12	0.01	633.00	9470.00	6860	20240614	-26.38	4510	20231023	11.97	6860	-26.38	20240614	4565	10.62	20240118	6860	-26.38	20240614	4520	11.73	20231024	0.60	N	005670	500	50 억		99178	N	N	0	N	00	N
46	20241024	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-80	5	-1.56	5092890	1006	22.87	5110	5110	5040	6660	3600	5130	5058.91	0.99	0	-14	5443	5286	5143	4986	4843	5365	5065	50	1530	500	3480	10	1	10000000	505	7.98	0.53	12	0.01	633.00	9470.00	6860	20240614	-26.38	4510	20231023	11.97	6860	-26.38	20240614	4565	10.62	20240118	6860	-26.38	20240614	4520	11.73	20231024	0.60	N	005670	500	50 억		99178	N	N	0	N	00	N
47	20241024	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-80	5	-1.56	2709730	534	12.14	5110	5110	5050	6660	3600	5130	5068.53	0.99	0	-12	5443	5286	5143	4986	4843	5365	5065	50	1530	500	3480	10	1	10000000	505	7.98	0.53	12	0.01	633.00	9470.00	6860	20240614	-26.38	4510	20231023	11.97	6860	-26.38	20240614	4565	10.62	20240118	6860	-26.38	20240614	4520	11.73	20231024	0.60	N	005670	500	50 억		99178	N	N	0	N	00	N
48	20241024	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-20	5	-0.39	466030	91	2.07	5110	5110	5110	6660	3600	5130	5110.00	0.99	0	-1	5443	5286	5143	4986	4843	5365	5065	50	1530	500	3480	10	1	10000000	511	8.07	0.54	12	0.00	633.00	9470.00	6860	20240614	-25.51	4510	20231023	13.30	6860	-25.51	20240614	4565	11.94	20240118	6860	-25.51	20240614	4520	13.05	20231024	0.60	N	005670	500	50 억		99178	N	N	0	N	00	N
49	20241023	160213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	20	2	0.39	21647790	4251	30.24	5070	5300	5000	6640	3580	5110	5092.40	0.99	0	-101	5203	5156	5063	5016	4923	5180	5040	50	1530	500	3470	10	1	10000000	513	8.10	0.54	12	0.04	633.00	9470.00	6860	20240614	-25.22	4510	20231023	13.75	6860	-25.22	20240614	4565	12.38	20240118	6860	-25.22	20240614	4510	13.75	20231023	0.60	N	005670	500	50 억		99279	N	N	0	N	00	N
50	20241023	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	80	2	1.57	18939660	3726	26.51	5070	5300	5000	6640	3580	5110	5083.11	0.99	0	-14	5203	5156	5063	5016	4923	5180	5040	50	1530	500	3470	10	1	10000000	519	8.20	0.55	12	0.04	633.00	9470.00	6860	20240614	-24.34	4510	20231023	15.08	6860	-24.34	20240614	4565	13.69	20240118	6860	-24.34	20240614	4510	15.08	20231023	0.60	N	005670	500	50 억		99279	N	N	0	N	00	N
51	20241023	140215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-10	5	-0.20	14959910	2956	21.03	5070	5110	5000	6640	3580	5110	5060.86	0.99	0	-61	5203	5156	5063	5016	4923	5180	5040	50	1530	500	3470	10	1	10000000	510	8.06	0.54	12	0.03	633.00	9470.00	6860	20240614	-25.66	4510	20231023	13.08	6860	-25.66	20240614	4565	11.72	20240118	6860	-25.66	20240614	4510	13.08	20231023	0.60	N	005670	500	50 억		99279	N	N	0	N	00	N
52	20241023	130214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-10	5	-0.20	12199870	2413	17.17	5070	5110	5000	6640	3580	5110	5055.89	0.99	0	-114	5203	5156	5063	5016	4923	5180	5040	50	1530	500	3470	10	1	10000000	510	8.06	0.54	12	0.02	633.00	9470.00	6860	20240614	-25.66	4510	20231023	13.08	6860	-25.66	20240614	4565	11.72	20240118	6860	-25.66	20240614	4510	13.08	20231023	0.60	N	005670	500	50 억		99279	N	N	0	N	00	N
53	20241023	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-30	5	-0.59	11670510	2309	16.43	5070	5110	5000	6640	3580	5110	5054.36	0.99	0	-88	5203	5156	5063	5016	4923	5180	5040	50	1530	500	3470	10	1	10000000	508	8.03	0.54	12	0.02	633.00	9470.00	6860	20240614	-25.95	4510	20231023	12.64	6860	-25.95	20240614	4565	11.28	20240118	6860	-25.95	20240614	4510	12.64	20231023	0.60	N	005670	500	50 억		99279	N	N	0	N	00	N
54	20241023	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-90	5	-1.76	9074600	1797	12.78	5070	5080	5000	6640	3580	5110	5049.86	0.99	0	-58	5203	5156	5063	5016	4923	5180	5040	50	1530	500	3470	10	1	10000000	502	7.93	0.53	12	0.02	633.00	9470.00	6860	20240614	-26.82	4510	20231023	11.31	6860	-26.82	20240614	4565	9.97	20240118	6860	-26.82	20240614	4510	11.31	20231023	0.60	N	005670	500	50 억		99279	N	N	0	N	00	N
55	20241023	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-50	5	-0.98	1449410	286	2.03	5070	5070	5050	6640	3580	5110	5067.87	0.99	0	-60	5203	5156	5063	5016	4923	5180	5040	50	1530	500	3470	10	1	10000000	506	7.99	0.53	12	0.00	633.00	9470.00	6860	20240614	-26.24	4510	20231023	12.20	6860	-26.24	20240614	4565	10.84	20240118	6860	-26.24	20240614	4510	12.20	20231023	0.60	N	005670	500	50 억		99279	N	N	0	N	00	N
56	20241023	090212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-40	5	-0.78	258570	51	0.36	5070	5070	5070	6640	3580	5110	5070.00	0.99	0	-7	5203	5156	5063	5016	4923	5180	5040	50	1530	500	3470	10	1	10000000	507	8.01	0.54	12	0.00	633.00	9470.00	6860	20240614	-26.09	4510	20231023	12.42	6860	-26.09	20240614	4565	11.06	20240118	6860	-26.09	20240614	4510	12.42	20231023	0.60	N	005670	500	50 억		99279	N	N	0	N	00	N
57	20241022	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	10	2	0.20	70558100	14055	367.26	5040	5110	4970	6630	3570	5100	5019.50	0.99	0	-8	5166	5132	5116	5082	5066	5125	5075	50	1530	500	3460	10	1	10000000	511	8.07	0.54	12	0.14	633.00	9470.00	6860	20240614	-25.51	4510	20231023	13.30	6860	-25.51	20240614	4565	11.94	20240118	6860	-25.51	20240614	4510	13.30	20231023	0.60	N	005670	500	50 억		99287	N	N	0	N	00	N
58	20241022	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	0	3	0.00	61842610	12348	322.65	5040	5100	4970	6630	3570	5100	5008.31	0.99	0	242	5166	5132	5116	5082	5066	5125	5075	50	1530	500	3460	10	1	10000000	510	8.06	0.54	12	0.12	633.00	9470.00	6860	20240614	-25.66	4510	20231023	13.08	6860	-25.66	20240614	4565	11.72	20240118	6860	-25.66	20240614	4510	13.08	20231023	0.60	N	005670	500	50 억		99287	N	N	0	N	00	N
59	20241022	140213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-50	5	-0.98	13333420	2638	68.93	5040	5090	5010	6630	3570	5100	5054.37	0.99	0	-49	5166	5132	5116	5082	5066	5125	5075	50	1530	500	3460	10	1	10000000	505	7.98	0.53	12	0.03	633.00	9470.00	6860	20240614	-26.38	4510	20231023	11.97	6860	-26.38	20240614	4565	10.62	20240118	6860	-26.38	20240614	4510	11.97	20231023	0.60	N	005670	500	50 억		99287	N	N	0	N	00	N
60	20241022	130212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-30	5	-0.59	12307770	2435	63.63	5040	5090	5010	6630	3570	5100	5054.53	0.99	0	-117	5166	5132	5116	5082	5066	5125	5075	50	1530	500	3460	10	1	10000000	507	8.01	0.54	12	0.02	633.00	9470.00	6860	20240614	-26.09	4510	20231023	12.42	6860	-26.09	20240614	4565	11.06	20240118	6860	-26.09	20240614	4510	12.42	20231023	0.60	N	005670	500	50 억		99287	N	N	0	N	00	N
61	20241022	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-60	5	-1.18	10346980	2048	53.51	5040	5090	5010	6630	3570	5100	5052.24	0.99	0	189	5166	5132	5116	5082	5066	5125	5075	50	1530	500	3460	10	1	10000000	504	7.96	0.53	12	0.02	633.00	9470.00	6860	20240614	-26.53	4510	20231023	11.75	6860	-26.53	20240614	4565	10.41	20240118	6860	-26.53	20240614	4510	11.75	20231023	0.60	N	005670	500	50 억		99287	N	N	0	N	00	N
62	20241022	110211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-70	5	-1.37	10120190	2003	52.34	5040	5090	5010	6630	3570	5100	5052.52	0.99	0	189	5166	5132	5116	5082	5066	5125	5075	50	1530	500	3460	10	1	10000000	503	7.95	0.53	12	0.02	633.00	9470.00	6860	20240614	-26.68	4510	20231023	11.53	6860	-26.68	20240614	4565	10.19	20240118	6860	-26.68	20240614	4510	11.53	20231023	0.60	N	005670	500	50 억		99287	N	N	0	N	00	N
63	20241022	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-20	5	-0.39	3083080	609	15.91	5040	5090	5040	6630	3570	5100	5062.53	0.99	0	-66	5166	5132	5116	5082	5066	5125	5075	50	1530	500	3460	10	1	10000000	508	8.03	0.54	12	0.01	633.00	9470.00	6860	20240614	-25.95	4510	20231023	12.64	6860	-25.95	20240614	4565	11.28	20240118	6860	-25.95	20240614	4510	12.64	20231023	0.60	N	005670	500	50 억		99287	N	N	0	N	00	N
64	20241022	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-10	5	-0.20	1426470	283	7.39	5040	5090	5040	6630	3570	5100	5040.53	0.99	0	-15	5166	5132	5116	5082	5066	5125	5075	50	1530	500	3460	10	1	10000000	509	8.04	0.54	12	0.00	633.00	9470.00	6860	20240614	-25.80	4510	20231023	12.86	6860	-25.80	20240614	4565	11.50	20240118	6860	-25.80	20240614	4510	12.86	20231023	0.60	N	005670	500	50 억		99287	N	N	0	N	00	N
65	20241021	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-110	5	-2.11	19592320	3827	73.65	5130	5150	5100	6770	3650	5210	5119.50	1.00	0	-288	5296	5252	5176	5132	5056	5215	5095	50	1560	500	3540	10	1	10000000	510	8.06	0.54	12	0.04	633.00	9470.00	6860	20240614	-25.66	4510	20231023	13.08	6860	-25.66	20240614	4565	11.72	20240118	6860	-25.66	20240614	4510	13.08	20231023	0.59	N	005670	500	50 억		99575	N	N	0	N	00	N
66	20241021	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-60	5	-1.15	16571750	3236	62.28	5130	5150	5100	6770	3650	5210	5121.06	1.00	0	-104	5296	5252	5176	5132	5056	5215	5095	50	1560	500	3540	10	1	10000000	515	8.14	0.54	12	0.03	633.00	9470.00	6860	20240614	-24.93	4510	20231023	14.19	6860	-24.93	20240614	4565	12.81	20240118	6860	-24.93	20240614	4510	14.19	20231023	0.59	N	005670	500	50 억		99575	N	N	0	N	00	N
67	20241021	140212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-70	5	-1.34	12096060	2366	45.54	5130	5140	5100	6770	3650	5210	5112.45	1.00	0	-58	5296	5252	5176	5132	5056	5215	5095	50	1560	500	3540	10	1	10000000	514	8.12	0.54	12	0.02	633.00	9470.00	6860	20240614	-25.07	4510	20231023	13.97	6860	-25.07	20240614	4565	12.60	20240118	6860	-25.07	20240614	4510	13.97	20231023	0.59	N	005670	500	50 억		99575	N	N	0	N	00	N
68	20241021	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-90	5	-1.73	11225080	2196	42.26	5130	5140	5100	6770	3650	5210	5111.60	1.00	0	-53	5296	5252	5176	5132	5056	5215	5095	50	1560	500	3540	10	1	10000000	512	8.09	0.54	12	0.02	633.00	9470.00	6860	20240614	-25.36	4510	20231023	13.53	6860	-25.36	20240614	4565	12.16	20240118	6860	-25.36	20240614	4510	13.53	20231023	0.59	N	005670	500	50 억		99575	N	N	0	N	00	N
69	20241021	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-100	5	-1.92	9253370	1811	34.85	5130	5140	5100	6770	3650	5210	5109.54	1.00	0	-53	5296	5252	5176	5132	5056	5215	5095	50	1560	500	3540	10	1	10000000	511	8.07	0.54	12	0.02	633.00	9470.00	6860	20240614	-25.51	4510	20231023	13.30	6860	-25.51	20240614	4565	11.94	20240118	6860	-25.51	20240614	4510	13.30	20231023	0.59	N	005670	500	50 억		99575	N	N	0	N	00	N
70	20241021	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-100	5	-1.92	7173570	1404	27.02	5130	5140	5100	6770	3650	5210	5109.38	1.00	0	-53	5296	5252	5176	5132	5056	5215	5095	50	1560	500	3540	10	1	10000000	511	8.07	0.54	12	0.01	633.00	9470.00	6860	20240614	-25.51	4510	20231023	13.30	6860	-25.51	20240614	4565	11.94	20240118	6860	-25.51	20240614	4510	13.30	20231023	0.59	N	005670	500	50 억		99575	N	N	0	N	00	N
71	20241021	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-100	5	-1.92	5905990	1156	22.25	5130	5140	5100	6770	3650	5210	5108.99	1.00	0	-53	5296	5252	5176	5132	5056	5215	5095	50	1560	500	3540	10	1	10000000	511	8.07	0.54	12	0.01	633.00	9470.00	6860	20240614	-25.51	4510	20231023	13.30	6860	-25.51	20240614	4565	11.94	20240118	6860	-25.51	20240614	4510	13.30	20231023	0.59	N	005670	500	50 억		99575	N	N	0	N	00	N
72	20241021	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-80	5	-1.54	297540	58	1.12	5130	5130	5130	6770	3650	5210	5130.00	1.00	0	23	5296	5252	5176	5132	5056	5215	5095	50	1560	500	3540	10	1	10000000	513	8.10	0.54	12	0.00	633.00	9470.00	6860	20240614	-25.22	4510	20231023	13.75	6860	-25.22	20240614	4565	12.38	20240118	6860	-25.22	20240614	4510	13.75	20231023	0.59	N	005670	500	50 억		99575	N	N	0	N	00	N
73	20241018	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-30	5	-0.57	26796710	5196	131.05	5220	5220	5100	6810	3670	5240	5156.73	1.01	0	-1144	5306	5272	5246	5212	5186	5260	5200	50	1570	500	3560	10	1	10000000	521	8.23	0.55	12	0.05	633.00	9470.00	6860	20240614	-24.05	4510	20231023	15.52	6860	-24.05	20240614	4565	14.13	20240118	6860	-24.05	20240614	4510	15.52	20231023	0.59	N	005670	500	50 억		100719	N	N	0	N	00	N
74	20241018	150214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-80	5	-1.53	22686380	4406	111.12	5220	5220	5100	6810	3670	5240	5148.41	1.01	0	-981	5306	5272	5246	5212	5186	5260	5200	50	1570	500	3560	10	1	10000000	516	8.15	0.54	12	0.04	633.00	9470.00	6860	20240614	-24.78	4510	20231023	14.41	6860	-24.78	20240614	4565	13.03	20240118	6860	-24.78	20240614	4510	14.41	20231023	0.59	N	005670	500	50 억		100719	N	N	0	N	00	N
75	20241018	140216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-60	5	-1.15	21609160	4198	105.88	5220	5220	5100	6810	3670	5240	5146.89	1.01	0	-981	5306	5272	5246	5212	5186	5260	5200	50	1570	500	3560	10	1	10000000	518	8.18	0.55	12	0.04	633.00	9470.00	6860	20240614	-24.49	4510	20231023	14.86	6860	-24.49	20240614	4565	13.47	20240118	6860	-24.49	20240614	4510	14.86	20231023	0.59	N	005670	500	50 억		100719	N	N	0	N	00	N
76	20241018	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-70	5	-1.34	19308450	3753	94.65	5220	5220	5100	6810	3670	5240	5144.11	1.01	0	-619	5306	5272	5246	5212	5186	5260	5200	50	1570	500	3560	10	1	10000000	517	8.17	0.55	12	0.04	633.00	9470.00	6860	20240614	-24.64	4510	20231023	14.63	6860	-24.64	20240614	4565	13.25	20240118	6860	-24.64	20240614	4510	14.63	20231023	0.59	N	005670	500	50 억		100719	N	N	0	N	00	N
77	20241018	120215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-100	5	-1.91	18467310	3590	90.54	5220	5220	5100	6810	3670	5240	5143.37	1.01	0	-619	5306	5272	5246	5212	5186	5260	5200	50	1570	500	3560	10	1	10000000	514	8.12	0.54	12	0.04	633.00	9470.00	6860	20240614	-25.07	4510	20231023	13.97	6860	-25.07	20240614	4565	12.60	20240118	6860	-25.07	20240614	4510	13.97	20231023	0.59	N	005670	500	50 억		100719	N	N	0	N	00	N
78	20241018	110214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-140	5	-2.67	13103110	2546	64.21	5220	5220	5100	6810	3670	5240	5145.55	1.01	0	-619	5306	5272	5246	5212	5186	5260	5200	50	1570	500	3560	10	1	10000000	510	8.06	0.54	12	0.03	633.00	9470.00	6860	20240614	-25.66	4510	20231023	13.08	6860	-25.66	20240614	4565	11.72	20240118	6860	-25.66	20240614	4510	13.08	20231023	0.59	N	005670	500	50 억		100719	N	N	0	N	00	N
79	20241018	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-90	5	-1.72	5489100	1060	26.73	5220	5220	5150	6810	3670	5240	5176.79	1.01	0	-363	5306	5272	5246	5212	5186	5260	5200	50	1570	500	3560	10	1	10000000	515	8.14	0.54	12	0.01	633.00	9470.00	6860	20240614	-24.93	4510	20231023	14.19	6860	-24.93	20240614	4565	12.81	20240118	6860	-24.93	20240614	4510	14.19	20231023	0.59	N	005670	500	50 억		100719	N	N	0	N	00	N
80	20241018	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-20	5	-0.38	428470	82	2.07	5220	5220	5210	6810	3670	5240	5218.00	1.01	0	-44	5306	5272	5246	5212	5186	5260	5200	50	1570	500	3560	10	1	10000000	522	8.25	0.55	12	0.00	633.00	9470.00	6860	20240614	-23.91	4510	20231023	15.74	6860	-23.91	20240614	4565	14.35	20240118	6860	-23.91	20240614	4510	15.74	20231023	0.59	N	005670	500	50 억		100719	N	N	0	N	00	N
81	20241017	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-40	5	-0.76	20756910	3965	94.34	5280	5280	5220	6860	3700	5280	5235.03	1.02	0	-1677	5413	5346	5293	5226	5173	5320	5200	50	1580	500	3590	10	1	10000000	524	8.28	0.55	12	0.04	633.00	9470.00	6860	20240614	-23.62	4510	20231023	16.19	6860	-23.62	20240614	4565	14.79	20240118	6860	-23.62	20240614	4510	16.19	20231023	0.59	N	005670	500	50 억		101861	N	N	0	N	00	N
82	20241017	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-40	5	-0.76	16655150	3181	75.68	5280	5280	5220	6860	3700	5280	5235.82	1.02	0	-984	5413	5346	5293	5226	5173	5320	5200	50	1580	500	3590	10	1	10000000	524	8.28	0.55	12	0.03	633.00	9470.00	6860	20240614	-23.62	4510	20231023	16.19	6860	-23.62	20240614	4565	14.79	20240118	6860	-23.62	20240614	4510	16.19	20231023	0.59	N	005670	500	50 억		101861	N	N	0	N	00	N
83	20241017	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-50	5	-0.95	16215630	3097	73.69	5280	5280	5220	6860	3700	5280	5235.92	1.02	0	-964	5413	5346	5293	5226	5173	5320	5200	50	1580	500	3590	10	1	10000000	523	8.26	0.55	12	0.03	633.00	9470.00	6860	20240614	-23.76	4510	20231023	15.96	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4510	15.96	20231023	0.59	N	005670	500	50 억		101861	N	N	0	N	00	N
84	20241017	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-50	5	-0.95	14411280	2752	65.48	5280	5280	5220	6860	3700	5280	5236.66	1.02	0	-715	5413	5346	5293	5226	5173	5320	5200	50	1580	500	3590	10	1	10000000	523	8.26	0.55	12	0.03	633.00	9470.00	6860	20240614	-23.76	4510	20231023	15.96	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4510	15.96	20231023	0.59	N	005670	500	50 억		101861	N	N	0	N	00	N
85	20241017	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-50	5	-0.95	12669690	2419	57.55	5280	5280	5220	6860	3700	5280	5237.57	1.02	0	-503	5413	5346	5293	5226	5173	5320	5200	50	1580	500	3590	10	1	10000000	523	8.26	0.55	12	0.02	633.00	9470.00	6860	20240614	-23.76	4510	20231023	15.96	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4510	15.96	20231023	0.59	N	005670	500	50 억		101861	N	N	0	N	00	N
86	20241017	110211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-50	5	-0.95	11796230	2252	53.58	5280	5280	5220	6860	3700	5280	5238.11	1.02	0	-437	5413	5346	5293	5226	5173	5320	5200	50	1580	500	3590	10	1	10000000	523	8.26	0.55	12	0.02	633.00	9470.00	6860	20240614	-23.76	4510	20231023	15.96	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4510	15.96	20231023	0.59	N	005670	500	50 억		101861	N	N	0	N	00	N
87	20241017	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-60	5	-1.14	9869160	1885	44.85	5280	5280	5220	6860	3700	5280	5235.63	1.02	0	-355	5413	5346	5293	5226	5173	5320	5200	50	1580	500	3590	10	1	10000000	522	8.25	0.55	12	0.02	633.00	9470.00	6860	20240614	-23.91	4510	20231023	15.74	6860	-23.91	20240614	4565	14.35	20240118	6860	-23.91	20240614	4510	15.74	20231023	0.59	N	005670	500	50 억		101861	N	N	0	N	00	N
88	20241017	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-20	5	-0.38	1659960	315	7.49	5280	5280	5260	6860	3700	5280	5269.71	1.02	0	-290	5413	5346	5293	5226	5173	5320	5200	50	1580	500	3590	10	1	10000000	526	8.31	0.56	12	0.00	633.00	9470.00	6860	20240614	-23.32	4510	20231023	16.63	6860	-23.32	20240614	4565	15.22	20240118	6860	-23.32	20240614	4510	16.63	20231023	0.59	N	005670	500	50 억		101861	N	N	0	N	00	N
89	20241016	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-90	5	-1.68	22241310	4203	83.79	5360	5360	5240	6980	3760	5370	5291.77	1.03	0	-1110	5503	5436	5333	5266	5163	5470	5300	50	1610	500	3650	10	1	10000000	528	8.34	0.56	12	0.04	633.00	9470.00	6860	20240614	-23.03	4510	20231023	17.07	6860	-23.03	20240614	4565	15.66	20240118	6860	-23.03	20240614	4510	17.07	20231023	0.59	N	005670	500	50 억		102537	N	N	0	N	00	N
90	20241016	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-70	5	-1.30	18978270	3585	71.47	5360	5360	5240	6980	3760	5370	5293.80	1.03	0	-980	5503	5436	5333	5266	5163	5470	5300	50	1610	500	3650	10	1	10000000	530	8.37	0.56	12	0.04	633.00	9470.00	6860	20240614	-22.74	4510	20231023	17.52	6860	-22.74	20240614	4565	16.10	20240118	6860	-22.74	20240614	4510	17.52	20231023	0.59	N	005670	500	50 억		102537	N	N	0	N	00	N
91	20241016	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-80	5	-1.49	12469930	2355	46.95	5360	5360	5240	6980	3760	5370	5295.09	1.03	0	-476	5503	5436	5333	5266	5163	5470	5300	50	1610	500	3650	10	1	10000000	529	8.36	0.56	12	0.02	633.00	9470.00	6860	20240614	-22.89	4510	20231023	17.29	6860	-22.89	20240614	4565	15.88	20240118	6860	-22.89	20240614	4510	17.29	20231023	0.59	N	005670	500	50 억		102537	N	N	0	N	00	N
92	20241016	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-80	5	-1.49	10225810	1931	38.50	5360	5360	5240	6980	3760	5370	5295.60	1.03	0	-437	5503	5436	5333	5266	5163	5470	5300	50	1610	500	3650	10	1	10000000	529	8.36	0.56	12	0.02	633.00	9470.00	6860	20240614	-22.89	4510	20231023	17.29	6860	-22.89	20240614	4565	15.88	20240118	6860	-22.89	20240614	4510	17.29	20231023	0.59	N	005670	500	50 억		102537	N	N	0	N	00	N
93	20241016	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-70	5	-1.30	7395680	1396	27.83	5360	5360	5240	6980	3760	5370	5297.77	1.03	0	-437	5503	5436	5333	5266	5163	5470	5300	50	1610	500	3650	10	1	10000000	530	8.37	0.56	12	0.01	633.00	9470.00	6860	20240614	-22.74	4510	20231023	17.52	6860	-22.74	20240614	4565	16.10	20240118	6860	-22.74	20240614	4510	17.52	20231023	0.59	N	005670	500	50 억		102537	N	N	0	N	00	N
94	20241016	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-110	5	-2.05	2931720	555	11.06	5360	5360	5240	6980	3760	5370	5282.38	1.03	0	-249	5503	5436	5333	5266	5163	5470	5300	50	1610	500	3650	10	1	10000000	526	8.31	0.56	12	0.01	633.00	9470.00	6860	20240614	-23.32	4510	20231023	16.63	6860	-23.32	20240614	4565	15.22	20240118	6860	-23.32	20240614	4510	16.63	20231023	0.59	N	005670	500	50 억		102537	N	N	0	N	00	N
95	20241016	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-120	5	-2.23	2831780	536	10.69	5360	5360	5240	6980	3760	5370	5283.17	1.03	0	-249	5503	5436	5333	5266	5163	5470	5300	50	1610	500	3650	10	1	10000000	525	8.29	0.55	12	0.01	633.00	9470.00	6860	20240614	-23.47	4510	20231023	16.41	6860	-23.47	20240614	4565	15.01	20240118	6860	-23.47	20240614	4510	16.41	20231023	0.59	N	005670	500	50 억		102537	N	N	0	N	00	N
96	20241016	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-30	5	-0.56	353410	66	1.32	5360	5360	5340	6980	3760	5370	5354.70	1.03	0	-31	5503	5436	5333	5266	5163	5470	5300	50	1610	500	3650	10	1	10000000	534	8.44	0.56	12	0.00	633.00	9470.00	6860	20240614	-22.16	4510	20231023	18.40	6860	-22.16	20240614	4565	16.98	20240118	6860	-22.16	20240614	4510	18.40	20231023	0.59	N	005670	500	50 억		102537	N	N	0	N	00	N
97	20241015	160208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-30	5	-0.56	26650870	5016	24.13	5360	5400	5230	7020	3780	5400	5313.17	1.04	0	-1181	5513	5456	5393	5336	5273	5425	5305	50	1620	500	3670	10	1	10000000	537	8.48	0.57	12	0.05	633.00	9470.00	6860	20240614	-21.72	4510	20231023	19.07	6860	-21.72	20240614	4565	17.63	20240118	6860	-21.72	20240614	4510	19.07	20231023	0.59	N	005670	500	50 억		103628	N	N	0	N	00	N
98	20241015	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-70	5	-1.30	23290720	4391	21.12	5360	5400	5230	7020	3780	5400	5304.19	1.04	0	-1158	5513	5456	5393	5336	5273	5425	5305	50	1620	500	3670	10	1	10000000	533	8.42	0.56	12	0.04	633.00	9470.00	6860	20240614	-22.30	4510	20231023	18.18	6860	-22.30	20240614	4565	16.76	20240118	6860	-22.30	20240614	4510	18.18	20231023	0.59	N	005670	500	50 억		103628	N	N	0	N	00	N
99	20241015	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-110	5	-2.04	18163120	3429	16.50	5360	5400	5230	7020	3780	5400	5296.91	1.04	0	-809	5513	5456	5393	5336	5273	5425	5305	50	1620	500	3670	10	1	10000000	529	8.36	0.56	12	0.03	633.00	9470.00	6860	20240614	-22.89	4510	20231023	17.29	6860	-22.89	20240614	4565	15.88	20240118	6860	-22.89	20240614	4510	17.29	20231023	0.59	N	005670	500	50 억		103628	N	N	0	N	00	N
100	20241015	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	-130	5	-2.41	14347540	2710	13.04	5360	5400	5230	7020	3780	5400	5294.30	1.04	0	-509	5513	5456	5393	5336	5273	5425	5305	50	1620	500	3670	10	1	10000000	527	8.33	0.56	12	0.03	633.00	9470.00	6860	20240614	-23.18	4510	20231023	16.85	6860	-23.18	20240614	4565	15.44	20240118	6860	-23.18	20240614	4510	16.85	20231023	0.59	N	005670	500	50 억		103628	N	N	0	N	00	N
101	20241015	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-140	5	-2.59	10468070	1970	9.48	5360	5400	5240	7020	3780	5400	5313.74	1.04	0	-571	5513	5456	5393	5336	5273	5425	5305	50	1620	500	3670	10	1	10000000	526	8.31	0.56	12	0.02	633.00	9470.00	6860	20240614	-23.32	4510	20231023	16.63	6860	-23.32	20240614	4565	15.22	20240118	6860	-23.32	20240614	4510	16.63	20231023	0.59	N	005670	500	50 억		103628	N	N	0	N	00	N
102	20241015	110211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-80	5	-1.48	5506510	1028	4.95	5360	5400	5310	7020	3780	5400	5356.53	1.04	0	-506	5513	5456	5393	5336	5273	5425	5305	50	1620	500	3670	10	1	10000000	532	8.40	0.56	12	0.01	633.00	9470.00	6860	20240614	-22.45	4510	20231023	17.96	6860	-22.45	20240614	4565	16.54	20240118	6860	-22.45	20240614	4510	17.96	20231023	0.59	N	005670	500	50 억		103628	N	N	0	N	00	N
103	20241015	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-70	5	-1.30	4689950	875	4.21	5360	5400	5320	7020	3780	5400	5359.94	1.04	0	-380	5513	5456	5393	5336	5273	5425	5305	50	1620	500	3670	10	1	10000000	533	8.42	0.56	12	0.01	633.00	9470.00	6860	20240614	-22.30	4510	20231023	18.18	6860	-22.30	20240614	4565	16.76	20240118	6860	-22.30	20240614	4510	18.18	20231023	0.59	N	005670	500	50 억		103628	N	N	0	N	00	N
104	20241015	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-40	5	-0.74	519920	97	0.47	5360	5360	5360	7020	3780	5400	5360.00	1.04	0	-11	5513	5456	5393	5336	5273	5425	5305	50	1620	500	3670	10	1	10000000	536	8.47	0.57	12	0.00	633.00	9470.00	6860	20240614	-21.87	4510	20231023	18.85	6860	-21.87	20240614	4565	17.42	20240118	6860	-21.87	20240614	4510	18.85	20231023	0.59	N	005670	500	50 억		103628	N	N	0	N	00	N
105	20241014	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-40	5	-0.74	112168580	20786	196.02	5440	5450	5330	7070	3810	5440	5396.35	1.05	0	-1142	5513	5476	5413	5376	5313	5495	5395	50	1630	500	3690	10	1	10000000	540	8.53	0.57	12	0.21	633.00	9470.00	6860	20240614	-21.28	4510	20231023	19.73	6860	-21.28	20240614	4565	18.29	20240118	6860	-21.28	20240614	4510	19.73	20231023	0.59	N	005670	500	50 억		104770	N	N	0	N	00	N
106	20241014	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-50	5	-0.92	104540210	19373	182.70	5440	5450	5330	7070	3810	5440	5396.18	1.05	0	-601	5513	5476	5413	5376	5313	5495	5395	50	1630	500	3690	10	1	10000000	539	8.52	0.57	12	0.19	633.00	9470.00	6860	20240614	-21.43	4510	20231023	19.51	6860	-21.43	20240614	4565	18.07	20240118	6860	-21.43	20240614	4510	19.51	20231023	0.59	N	005670	500	50 억		104770	N	N	0	N	00	N
107	20241014	140207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-70	5	-1.29	98152510	18184	171.48	5440	5450	5330	7070	3810	5440	5397.74	1.05	0	-168	5513	5476	5413	5376	5313	5495	5395	50	1630	500	3690	10	1	10000000	537	8.48	0.57	12	0.18	633.00	9470.00	6860	20240614	-21.72	4510	20231023	19.07	6860	-21.72	20240614	4565	17.63	20240118	6860	-21.72	20240614	4510	19.07	20231023	0.59	N	005670	500	50 억		104770	N	N	0	N	00	N
108	20241014	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-90	5	-1.65	91700490	16978	160.11	5440	5450	5330	7070	3810	5440	5401.14	1.05	0	47	5513	5476	5413	5376	5313	5495	5395	50	1630	500	3690	10	1	10000000	535	8.45	0.56	12	0.17	633.00	9470.00	6860	20240614	-22.01	4510	20231023	18.63	6860	-22.01	20240614	4565	17.20	20240118	6860	-22.01	20240614	4510	18.63	20231023	0.59	N	005670	500	50 억		104770	N	N	0	N	00	N
109	20241014	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-90	5	-1.65	88459980	16372	154.39	5440	5450	5330	7070	3810	5440	5403.13	1.05	0	102	5513	5476	5413	5376	5313	5495	5395	50	1630	500	3690	10	1	10000000	535	8.45	0.56	12	0.16	633.00	9470.00	6860	20240614	-22.01	4510	20231023	18.63	6860	-22.01	20240614	4565	17.20	20240118	6860	-22.01	20240614	4510	18.63	20231023	0.59	N	005670	500	50 억		104770	N	N	0	N	00	N
110	20241014	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-90	5	-1.65	84913470	15709	148.14	5440	5450	5350	7070	3810	5440	5405.40	1.05	0	10	5513	5476	5413	5376	5313	5495	5395	50	1630	500	3690	10	1	10000000	535	8.45	0.56	12	0.16	633.00	9470.00	6860	20240614	-22.01	4510	20231023	18.63	6860	-22.01	20240614	4565	17.20	20240118	6860	-22.01	20240614	4510	18.63	20231023	0.59	N	005670	500	50 억		104770	N	N	0	N	00	N
111	20241014	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	-60	5	-1.10	62765600	11587	109.27	5440	5450	5380	7070	3810	5440	5416.90	1.05	0	12	5513	5476	5413	5376	5313	5495	5395	50	1630	500	3690	10	1	10000000	538	8.50	0.57	12	0.12	633.00	9470.00	6860	20240614	-21.57	4510	20231023	19.29	6860	-21.57	20240614	4565	17.85	20240118	6860	-21.57	20240614	4510	19.29	20231023	0.59	N	005670	500	50 억		104770	N	N	0	N	00	N
112	20241014	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-30	5	-0.55	282320	52	0.49	5440	5440	5410	7070	3810	5440	5429.23	1.05	0	-19	5513	5476	5413	5376	5313	5495	5395	50	1630	500	3690	10	1	10000000	541	8.55	0.57	12	0.00	633.00	9470.00	6860	20240614	-21.14	4510	20231023	19.96	6860	-21.14	20240614	4565	18.51	20240118	6860	-21.14	20240614	4510	19.96	20231023	0.59	N	005670	500	50 억		104770	N	N	0	N	00	N
113	20241011	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	80	2	1.49	57173250	10594	98.57	5360	5450	5350	6960	3760	5360	5396.35	1.05	0	-172	5426	5392	5356	5322	5286	5410	5340	50	1600	500	3640	10	1	10000000	544	8.59	0.57	12	0.11	633.00	9470.00	6860	20240614	-20.70	4510	20231023	20.62	6860	-20.70	20240614	4565	19.17	20240118	6860	-20.70	20240614	4510	20.62	20231023	0.59	N	005670	500	50 억		104943	N	N	0	N	00	N
114	20241011	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	50	2	0.93	48338730	8960	83.36	5360	5450	5350	6960	3760	5360	5394.95	1.05	0	-164	5426	5392	5356	5322	5286	5410	5340	50	1600	500	3640	10	1	10000000	541	8.55	0.57	12	0.09	633.00	9470.00	6860	20240614	-21.14	4510	20231023	19.96	6860	-21.14	20240614	4565	18.51	20240118	6860	-21.14	20240614	4510	19.96	20231023	0.59	N	005670	500	50 억		104943	N	N	0	N	00	N
115	20241011	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	50	2	0.93	48056720	8908	82.88	5360	5450	5350	6960	3760	5360	5394.78	1.05	0	-153	5426	5392	5356	5322	5286	5410	5340	50	1600	500	3640	10	1	10000000	541	8.55	0.57	12	0.09	633.00	9470.00	6860	20240614	-21.14	4510	20231023	19.96	6860	-21.14	20240614	4565	18.51	20240118	6860	-21.14	20240614	4510	19.96	20231023	0.59	N	005670	500	50 억		104943	N	N	0	N	00	N
116	20241011	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	40	2	0.75	30212150	5620	52.29	5360	5420	5350	6960	3760	5360	5375.83	1.05	0	-75	5426	5392	5356	5322	5286	5410	5340	50	1600	500	3640	10	1	10000000	540	8.53	0.57	12	0.06	633.00	9470.00	6860	20240614	-21.28	4510	20231023	19.73	6860	-21.28	20240614	4565	18.29	20240118	6860	-21.28	20240614	4510	19.73	20231023	0.59	N	005670	500	50 억		104943	N	N	0	N	00	N
117	20241011	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	0	3	0.00	11281810	2104	19.58	5360	5390	5350	6960	3760	5360	5362.08	1.05	0	-67	5426	5392	5356	5322	5286	5410	5340	50	1600	500	3640	10	1	10000000	536	8.47	0.57	12	0.02	633.00	9470.00	6860	20240614	-21.87	4510	20231023	18.85	6860	-21.87	20240614	4565	17.42	20240118	6860	-21.87	20240614	4510	18.85	20231023	0.59	N	005670	500	50 억		104943	N	N	0	N	00	N
118	20241011	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	10	2	0.19	4849810	904	8.41	5360	5390	5350	6960	3760	5360	5364.83	1.05	0	-67	5426	5392	5356	5322	5286	5410	5340	50	1600	500	3640	10	1	10000000	537	8.48	0.57	12	0.01	633.00	9470.00	6860	20240614	-21.72	4510	20231023	19.07	6860	-21.72	20240614	4565	17.63	20240118	6860	-21.72	20240614	4510	19.07	20231023	0.59	N	005670	500	50 억		104943	N	N	0	N	00	N
119	20241011	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-10	5	-0.19	3824520	713	6.63	5360	5390	5350	6960	3760	5360	5363.98	1.05	0	-67	5426	5392	5356	5322	5286	5410	5340	50	1600	500	3640	10	1	10000000	535	8.45	0.56	12	0.01	633.00	9470.00	6860	20240614	-22.01	4510	20231023	18.63	6860	-22.01	20240614	4565	17.20	20240118	6860	-22.01	20240614	4510	18.63	20231023	0.59	N	005670	500	50 억		104943	N	N	0	N	00	N
120	20241011	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	0	3	0.00	1431120	267	2.48	5360	5360	5360	6960	3760	5360	5360.00	1.05	0	-35	5426	5392	5356	5322	5286	5410	5340	50	1600	500	3640	10	1	10000000	536	8.47	0.57	12	0.00	633.00	9470.00	6860	20240614	-21.87	4510	20231023	18.85	6860	-21.87	20240614	4565	17.42	20240118	6860	-21.87	20240614	4510	18.85	20231023	0.59	N	005670	500	50 억		104943	N	N	0	N	00	N
121	20241010	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	20	2	0.37	55336030	10344	147.69	5340	5390	5320	6940	3740	5340	5348.48	1.06	0	-965	5420	5380	5320	5280	5220	5350	5250	50	1600	500	3630	10	1	10000000	536	8.47	0.57	12	0.10	633.00	9470.00	6860	20240614	-21.87	4510	20231023	18.85	6860	-21.87	20240614	4565	17.42	20240118	6860	-21.87	20240614	4510	18.85	20231023	0.60	N	005670	500	50 억		105908	N	N	0	N	00	N
122	20241010	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	10	2	0.19	35225490	6589	94.07	5340	5390	5320	6940	3740	5340	5346.26	1.06	0	-867	5420	5380	5320	5280	5220	5350	5250	50	1600	500	3630	10	1	10000000	535	8.45	0.56	12	0.07	633.00	9470.00	6860	20240614	-22.01	4510	20231023	18.63	6860	-22.01	20240614	4565	17.20	20240118	6860	-22.01	20240614	4510	18.63	20231023	0.60	N	005670	500	50 억		105908	N	N	0	N	00	N
123	20241010	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	0	3	0.00	11568760	2165	30.91	5340	5390	5320	6940	3740	5340	5343.83	1.06	0	-709	5420	5380	5320	5280	5220	5350	5250	50	1600	500	3630	10	1	10000000	534	8.44	0.56	12	0.02	633.00	9470.00	6860	20240614	-22.16	4510	20231023	18.40	6860	-22.16	20240614	4565	16.98	20240118	6860	-22.16	20240614	4510	18.40	20231023	0.60	N	005670	500	50 억		105908	N	N	0	N	00	N
124	20241010	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	30	2	0.56	11109630	2079	29.68	5340	5390	5320	6940	3740	5340	5344.06	1.06	0	-698	5420	5380	5320	5280	5220	5350	5250	50	1600	500	3630	10	1	10000000	537	8.48	0.57	12	0.02	633.00	9470.00	6860	20240614	-21.72	4510	20231023	19.07	6860	-21.72	20240614	4565	17.63	20240118	6860	-21.72	20240614	4510	19.07	20231023	0.60	N	005670	500	50 억		105908	N	N	0	N	00	N
125	20241010	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-10	5	-0.19	9237970	1729	24.69	5340	5390	5320	6940	3740	5340	5343.26	1.06	0	-509	5420	5380	5320	5280	5220	5350	5250	50	1600	500	3630	10	1	10000000	533	8.42	0.56	12	0.02	633.00	9470.00	6860	20240614	-22.30	4510	20231023	18.18	6860	-22.30	20240614	4565	16.76	20240118	6860	-22.30	20240614	4510	18.18	20231023	0.60	N	005670	500	50 억		105908	N	N	0	N	00	N
126	20241010	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-10	5	-0.19	8324880	1558	22.24	5340	5390	5320	6940	3740	5340	5343.70	1.06	0	-451	5420	5380	5320	5280	5220	5350	5250	50	1600	500	3630	10	1	10000000	533	8.42	0.56	12	0.02	633.00	9470.00	6860	20240614	-22.30	4510	20231023	18.18	6860	-22.30	20240614	4565	16.76	20240118	6860	-22.30	20240614	4510	18.18	20231023	0.60	N	005670	500	50 억		105908	N	N	0	N	00	N
127	20241010	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	0	3	0.00	7337080	1373	19.60	5340	5390	5320	6940	3740	5340	5344.35	1.06	0	-279	5420	5380	5320	5280	5220	5350	5250	50	1600	500	3630	10	1	10000000	534	8.44	0.56	12	0.01	633.00	9470.00	6860	20240614	-22.16	4510	20231023	18.40	6860	-22.16	20240614	4565	16.98	20240118	6860	-22.16	20240614	4510	18.40	20231023	0.60	N	005670	500	50 억		105908	N	N	0	N	00	N
128	20241010	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	-20	5	-0.37	5056960	947	13.52	5340	5340	5320	6940	3740	5340	5339.97	1.06	0	-1	5420	5380	5320	5280	5220	5350	5250	50	1600	500	3630	10	1	10000000	532	8.40	0.56	12	0.01	633.00	9470.00	6860	20240614	-22.45	4510	20231023	17.96	6860	-22.45	20240614	4565	16.54	20240118	6860	-22.45	20240614	4510	17.96	20231023	0.60	N	005670	500	50 억		105908	N	N	0	N	00	N
129	20241008	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	20	2	0.38	37133200	6966	29.47	5360	5360	5260	6910	3730	5320	5330.65	1.07	0	-652	5473	5396	5313	5236	5153	5435	5275	50	1590	500	3610	10	1	10000000	534	8.44	0.56	12	0.07	633.00	9470.00	6860	20240614	-22.16	4510	20231023	18.40	6860	-22.16	20240614	4565	16.98	20240118	6860	-22.16	20240614	4510	18.40	20231023	0.61	N	005670	500	50 억		106560	N	N	0	N	00	N
130	20241008	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	10	2	0.19	33197700	6229	26.35	5360	5360	5260	6910	3730	5320	5329.55	1.07	0	-652	5473	5396	5313	5236	5153	5435	5275	50	1590	500	3610	10	1	10000000	533	8.42	0.56	12	0.06	633.00	9470.00	6860	20240614	-22.30	4510	20231023	18.18	6860	-22.30	20240614	4565	16.76	20240118	6860	-22.30	20240614	4510	18.18	20231023	0.61	N	005670	500	50 억		106560	N	N	0	N	00	N
131	20241008	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	10	2	0.19	22194450	4167	17.63	5360	5360	5260	6910	3730	5320	5326.25	1.07	0	-600	5473	5396	5313	5236	5153	5435	5275	50	1590	500	3610	10	1	10000000	533	8.42	0.56	12	0.04	633.00	9470.00	6860	20240614	-22.30	4510	20231023	18.18	6860	-22.30	20240614	4565	16.76	20240118	6860	-22.30	20240614	4510	18.18	20231023	0.61	N	005670	500	50 억		106560	N	N	0	N	00	N
132	20241008	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	10	2	0.19	19158840	3598	15.22	5360	5360	5260	6910	3730	5320	5324.87	1.07	0	-566	5473	5396	5313	5236	5153	5435	5275	50	1590	500	3610	10	1	10000000	533	8.42	0.56	12	0.04	633.00	9470.00	6860	20240614	-22.30	4510	20231023	18.18	6860	-22.30	20240614	4565	16.76	20240118	6860	-22.30	20240614	4510	18.18	20231023	0.61	N	005670	500	50 억		106560	N	N	0	N	00	N
133	20241008	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	30	2	0.56	8633700	1626	6.88	5360	5360	5260	6910	3730	5320	5309.73	1.07	0	-486	5473	5396	5313	5236	5153	5435	5275	50	1590	500	3610	10	1	10000000	535	8.45	0.56	12	0.02	633.00	9470.00	6860	20240614	-22.01	4510	20231023	18.63	6860	-22.01	20240614	4565	17.20	20240118	6860	-22.01	20240614	4510	18.63	20231023	0.61	N	005670	500	50 억		106560	N	N	0	N	00	N
134	20241008	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	10	2	0.19	7038920	1327	5.61	5360	5360	5260	6910	3730	5320	5304.29	1.07	0	-288	5473	5396	5313	5236	5153	5435	5275	50	1590	500	3610	10	1	10000000	533	8.42	0.56	12	0.01	633.00	9470.00	6860	20240614	-22.30	4510	20231023	18.18	6860	-22.30	20240614	4565	16.76	20240118	6860	-22.30	20240614	4510	18.18	20231023	0.61	N	005670	500	50 억		106560	N	N	0	N	00	N
135	20241008	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-40	5	-0.75	3171260	598	2.53	5360	5360	5280	6910	3730	5320	5302.88	1.07	0	-206	5473	5396	5313	5236	5153	5435	5275	50	1590	500	3610	10	1	10000000	528	8.34	0.56	12	0.01	633.00	9470.00	6860	20240614	-23.03	4510	20231023	17.07	6860	-23.03	20240614	4565	15.66	20240118	6860	-23.03	20240614	4510	17.07	20231023	0.61	N	005670	500	50 억		106560	N	N	0	N	00	N
136	20241008	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	40	2	0.75	96160	18	0.08	5360	5360	5360	6910	3730	5320	5360.00	1.07	0	-1	5473	5396	5313	5236	5153	5435	5275	50	1590	500	3610	10	1	10000000	536	8.47	0.57	12	0.00	633.00	9470.00	6860	20240614	-21.87	4510	20231023	18.85	6860	-21.87	20240614	4565	17.42	20240118	6860	-21.87	20240614	4510	18.85	20231023	0.61	N	005670	500	50 억		106560	N	N	0	N	00	N
137	20241007	160208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	90	2	1.72	125641720	23629	106.00	5270	5390	5230	6790	3670	5230	5317.27	1.07	0	-478	5423	5326	5163	5066	4903	5375	5115	50	1560	500	3550	10	1	10000000	532	8.40	0.56	12	0.24	633.00	9470.00	6860	20240614	-22.45	4510	20231023	17.96	6860	-22.45	20240614	4565	16.54	20240118	6860	-22.45	20240614	4510	17.96	20231023	0.61	N	005670	500	50 억		106884	N	N	0	N	00	N
138	20241007	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	90	2	1.72	118119240	22215	99.66	5270	5390	5230	6790	3670	5230	5317.09	1.07	0	-476	5423	5326	5163	5066	4903	5375	5115	50	1560	500	3550	10	1	10000000	532	8.40	0.56	12	0.22	633.00	9470.00	6860	20240614	-22.45	4510	20231023	17.96	6860	-22.45	20240614	4565	16.54	20240118	6860	-22.45	20240614	4510	17.96	20231023	0.61	N	005670	500	50 억		106884	N	N	0	N	00	N
139	20241007	140224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	100	2	1.91	108765920	20457	91.77	5270	5390	5230	6790	3670	5230	5316.81	1.07	0	-476	5423	5326	5163	5066	4903	5375	5115	50	1560	500	3550	10	1	10000000	533	8.42	0.56	12	0.20	633.00	9470.00	6860	20240614	-22.30	4510	20231023	18.18	6860	-22.30	20240614	4565	16.76	20240118	6860	-22.30	20240614	4510	18.18	20231023	0.61	N	005670	500	50 억		106884	N	N	0	N	00	N
140	20241007	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	100	2	1.91	81235780	15285	68.57	5270	5390	5230	6790	3670	5230	5314.74	1.07	0	-476	5423	5326	5163	5066	4903	5375	5115	50	1560	500	3550	10	1	10000000	533	8.42	0.56	12	0.15	633.00	9470.00	6860	20240614	-22.30	4510	20231023	18.18	6860	-22.30	20240614	4565	16.76	20240118	6860	-22.30	20240614	4510	18.18	20231023	0.61	N	005670	500	50 억		106884	N	N	0	N	00	N
141	20241007	120219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	80	2	1.53	72133000	13574	60.89	5270	5390	5230	6790	3670	5230	5314.06	1.07	0	-476	5423	5326	5163	5066	4903	5375	5115	50	1560	500	3550	10	1	10000000	531	8.39	0.56	12	0.14	633.00	9470.00	6860	20240614	-22.59	4510	20231023	17.74	6860	-22.59	20240614	4565	16.32	20240118	6860	-22.59	20240614	4510	17.74	20231023	0.61	N	005670	500	50 억		106884	N	N	0	N	00	N
142	20241007	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	100	2	1.91	46379080	8739	39.20	5270	5390	5230	6790	3670	5230	5307.14	1.07	0	-476	5423	5326	5163	5066	4903	5375	5115	50	1560	500	3550	10	1	10000000	533	8.42	0.56	12	0.09	633.00	9470.00	6860	20240614	-22.30	4510	20231023	18.18	6860	-22.30	20240614	4565	16.76	20240118	6860	-22.30	20240614	4510	18.18	20231023	0.61	N	005670	500	50 억		106884	N	N	0	N	00	N
143	20241007	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	80	2	1.53	36202600	6825	30.62	5270	5390	5230	6790	3670	5230	5304.41	1.07	0	-218	5423	5326	5163	5066	4903	5375	5115	50	1560	500	3550	10	1	10000000	531	8.39	0.56	12	0.07	633.00	9470.00	6860	20240614	-22.59	4510	20231023	17.74	6860	-22.59	20240614	4565	16.32	20240118	6860	-22.59	20240614	4510	17.74	20231023	0.61	N	005670	500	50 억		106884	N	N	0	N	00	N
144	20241007	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	0	3	0.00	431980	82	0.37	5270	5270	5230	6790	3670	5230	5268.05	1.07	0	-11	5423	5326	5163	5066	4903	5375	5115	50	1560	500	3550	10	1	10000000	523	8.26	0.55	12	0.00	633.00	9470.00	6860	20240614	-23.76	4510	20231023	15.96	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4510	15.96	20231023	0.61	N	005670	500	50 억		106884	N	N	0	N	00	N
145	20241004	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	150	2	2.95	115452890	22289	338.22	5010	5260	5000	6600	3560	5080	5179.81	1.06	0	612	5203	5141	5068	5006	4933	5147	5012	50	1520	500	3450	10	1	10000000	523	8.26	0.55	12	0.22	633.00	9470.00	6860	20240614	-23.76	4510	20231023	15.96	6860	-23.76	20240614	4565	14.57	20240118	6860	-23.76	20240614	4510	15.96	20231023	0.61	N	005670	500	50 억		106365	N	N	0	N	00	N
146	20241004	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	160	2	3.15	104818760	20256	307.37	5010	5260	5000	6600	3560	5080	5174.70	1.06	0	478	5203	5141	5068	5006	4933	5147	5012	50	1520	500	3450	10	1	10000000	524	8.28	0.55	12	0.20	633.00	9470.00	6860	20240614	-23.62	4510	20231023	16.19	6860	-23.62	20240614	4565	14.79	20240118	6860	-23.62	20240614	4510	16.19	20231023	0.61	N	005670	500	50 억		106365	N	N	0	N	00	N
147	20241004	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	140	2	2.76	89165360	17267	262.02	5010	5250	5000	6600	3560	5080	5163.92	1.06	0	443	5203	5141	5068	5006	4933	5147	5012	50	1520	500	3450	10	1	10000000	522	8.25	0.55	12	0.17	633.00	9470.00	6860	20240614	-23.91	4510	20231023	15.74	6860	-23.91	20240614	4565	14.35	20240118	6860	-23.91	20240614	4510	15.74	20231023	0.61	N	005670	500	50 억		106365	N	N	0	N	00	N
148	20241004	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	170	2	3.35	80243340	15556	236.05	5010	5250	5000	6600	3560	5080	5158.35	1.06	0	450	5203	5141	5068	5006	4933	5147	5012	50	1520	500	3450	10	1	10000000	525	8.29	0.55	12	0.16	633.00	9470.00	6860	20240614	-23.47	4510	20231023	16.41	6860	-23.47	20240614	4565	15.01	20240118	6860	-23.47	20240614	4510	16.41	20231023	0.61	N	005670	500	50 억		106365	N	N	0	N	00	N
149	20241004	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	80	2	1.57	32166700	6310	95.75	5010	5190	5000	6600	3560	5080	5097.73	1.06	0	126	5203	5141	5068	5006	4933	5147	5012	50	1520	500	3450	10	1	10000000	516	8.15	0.54	12	0.06	633.00	9470.00	6860	20240614	-24.78	4510	20231023	14.41	6860	-24.78	20240614	4565	13.03	20240118	6860	-24.78	20240614	4510	14.41	20231023	0.61	N	005670	500	50 억		106365	N	N	0	N	00	N
150	20241004	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-20	5	-0.39	10335380	2061	31.27	5010	5060	5000	6600	3560	5080	5014.74	1.06	0	18	5203	5141	5068	5006	4933	5147	5012	50	1520	500	3450	10	1	10000000	506	7.99	0.53	12	0.02	633.00	9470.00	6860	20240614	-26.24	4510	20231023	12.20	6860	-26.24	20240614	4565	10.84	20240118	6860	-26.24	20240614	4510	12.20	20231023	0.61	N	005670	500	50 억		106365	N	N	0	N	00	N
151	20241004	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-50	5	-0.98	9653670	1926	29.23	5010	5060	5000	6600	3560	5080	5012.29	1.06	0	18	5203	5141	5068	5006	4933	5147	5012	50	1520	500	3450	10	1	10000000	503	7.95	0.53	12	0.02	633.00	9470.00	6860	20240614	-26.68	4510	20231023	11.53	6860	-26.68	20240614	4565	10.19	20240118	6860	-26.68	20240614	4510	11.53	20231023	0.61	N	005670	500	50 억		106365	N	N	0	N	00	N
152	20241004	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-80	5	-1.57	736430	147	2.23	5010	5010	5000	6600	3560	5080	5009.73	1.06	0	-1	5203	5141	5068	5006	4933	5147	5012	50	1520	500	3450	10	1	10000000	500	7.90	0.53	12	0.00	633.00	9470.00	6860	20240614	-27.11	4510	20231023	10.86	6860	-27.11	20240614	4565	9.53	20240118	6860	-27.11	20240614	4510	10.86	20231023	0.61	N	005670	500	50 억		106365	N	N	0	N	00	N
153	20241002	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-50	5	-0.97	33270780	6590	56.83	5080	5130	4995	6660	3600	5130	5048.49	1.06	0	-231	5310	5220	5110	5020	4910	5265	5065	50	1530	500	3480	10	1	10000000	508	8.03	0.54	12	0.07	633.00	9470.00	6860	20240614	-25.95	4510	20231023	12.64	6860	-25.95	20240614	4565	11.28	20240118	6860	-25.95	20240614	4510	12.64	20231023	0.61	N	005670	500	50 억		106446	N	N	0	N	00	N
154	20241002	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-50	5	-0.97	26939760	5344	46.09	5080	5130	4995	6660	3600	5130	5040.87	1.06	0	63	5310	5220	5110	5020	4910	5265	5065	50	1530	500	3480	10	1	10000000	508	8.03	0.54	12	0.05	633.00	9470.00	6860	20240614	-25.95	4510	20231023	12.64	6860	-25.95	20240614	4565	11.28	20240118	6860	-25.95	20240614	4510	12.64	20231023	0.61	N	005670	500	50 억		106446	N	N	0	N	00	N
155	20241002	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-70	5	-1.36	21980200	4369	37.68	5080	5080	4995	6660	3600	5130	5030.60	1.06	0	106	5310	5220	5110	5020	4910	5265	5065	50	1530	500	3480	10	1	10000000	506	7.99	0.53	12	0.04	633.00	9470.00	6860	20240614	-26.24	4510	20231023	12.20	6860	-26.24	20240614	4565	10.84	20240118	6860	-26.24	20240614	4510	12.20	20231023	0.61	N	005670	500	50 억		106446	N	N	0	N	00	N
156	20241002	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-80	5	-1.56	18897760	3758	32.41	5080	5080	4995	6660	3600	5130	5028.27	1.06	0	296	5310	5220	5110	5020	4910	5265	5065	50	1530	500	3480	10	1	10000000	505	7.98	0.53	12	0.04	633.00	9470.00	6860	20240614	-26.38	4510	20231023	11.97	6860	-26.38	20240614	4565	10.62	20240118	6860	-26.38	20240614	4510	11.97	20231023	0.61	N	005670	500	50 억		106446	N	N	0	N	00	N
157	20241002	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-80	5	-1.56	18564460	3692	31.84	5080	5080	4995	6660	3600	5130	5027.88	1.06	0	335	5310	5220	5110	5020	4910	5265	5065	50	1530	500	3480	10	1	10000000	505	7.98	0.53	12	0.04	633.00	9470.00	6860	20240614	-26.38	4510	20231023	11.97	6860	-26.38	20240614	4565	10.62	20240118	6860	-26.38	20240614	4510	11.97	20231023	0.61	N	005670	500	50 억		106446	N	N	0	N	00	N
158	20241002	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-100	5	-1.95	16522360	3286	28.34	5080	5080	4995	6660	3600	5130	5027.64	1.06	0	335	5310	5220	5110	5020	4910	5265	5065	50	1530	500	3480	10	1	10000000	503	7.95	0.53	12	0.03	633.00	9470.00	6860	20240614	-26.68	4510	20231023	11.53	6860	-26.68	20240614	4565	10.19	20240118	6860	-26.68	20240614	4510	11.53	20231023	0.61	N	005670	500	50 억		106446	N	N	0	N	00	N
159	20241002	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-135	5	-2.63	9934100	1974	17.02	5080	5080	4995	6660	3600	5130	5031.73	1.06	0	336	5310	5220	5110	5020	4910	5265	5065	50	1530	500	3480	5	1	10000000	500	7.89	0.53	12	0.02	633.00	9470.00	6860	20240614	-27.19	4510	20231023	10.75	6860	-27.19	20240614	4565	9.42	20240118	6860	-27.19	20240614	4510	10.75	20231023	0.61	N	005670	500	50 억		106446	N	N	0	N	00	N
160	20241002	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-70	5	-1.36	3334490	657	5.67	5080	5080	5060	6660	3600	5130	5074.05	1.06	0	256	5310	5220	5110	5020	4910	5265	5065	50	1530	500	3480	10	1	10000000	506	7.99	0.53	12	0.01	633.00	9470.00	6860	20240614	-26.24	4510	20231023	12.20	6860	-26.24	20240614	4565	10.84	20240118	6860	-26.24	20240614	4510	12.20	20231023	0.61	N	005670	500	50 억		106446	N	N	0	N	00	N