KissMeData/088910/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	160751	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	16	2	0.80	42284325	21096	153.27	1996	2020	1991	2590	1396	1994	2004.38	1.81	0	-750	2008	2001	1993	1986	1978	2004	1989	129	596	500	1430	5	1	25831764	519	1.96	0.24	12	0.08	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3155	-36.29	20240110	1955	2.81	20240909	2.11	N	088910	500	129 억		468695	N	N	0	N	00	N
3	20241031	150801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	11	2	0.55	41149330	20530	149.16	1996	2020	1991	2590	1396	1994	2004.35	1.81	0	-715	2008	2001	1993	1986	1978	2004	1989	129	596	500	1430	5	1	25831764	518	1.96	0.24	12	0.08	1023.00	8503.00	3195	20231026	-37.25	1955	20240909	2.56	3155	-36.45	20240110	1955	2.56	20240909	3155	-36.45	20240110	1955	2.56	20240909	2.11	N	088910	500	129 억		468695	N	N	0	N	00	N
4	20241031	140800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2000	6	2	0.30	40399325	20155	146.43	1996	2020	1991	2590	1396	1994	2004.43	1.81	0	-715	2008	2001	1993	1986	1978	2004	1989	129	596	500	1430	5	1	25831764	517	1.96	0.24	12	0.08	1023.00	8503.00	3195	20231026	-37.40	1955	20240909	2.30	3155	-36.61	20240110	1955	2.30	20240909	3155	-36.61	20240110	1955	2.30	20240909	2.11	N	088910	500	129 억		468695	N	N	0	N	00	N
5	20241031	130759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	11	2	0.55	37851325	18881	137.18	1996	2020	1991	2590	1396	1994	2004.73	1.81	0	-715	2008	2001	1993	1986	1978	2004	1989	129	596	500	1430	5	1	25831764	518	1.96	0.24	12	0.07	1023.00	8503.00	3195	20231026	-37.25	1955	20240909	2.56	3155	-36.45	20240110	1955	2.56	20240909	3155	-36.45	20240110	1955	2.56	20240909	2.11	N	088910	500	129 억		468695	N	N	0	N	00	N
6	20241031	120801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	16	2	0.80	37393430	18653	135.52	1996	2020	1991	2590	1396	1994	2004.69	1.81	0	-715	2008	2001	1993	1986	1978	2004	1989	129	596	500	1430	5	1	25831764	519	1.96	0.24	12	0.07	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3155	-36.29	20240110	1955	2.81	20240909	2.11	N	088910	500	129 억		468695	N	N	0	N	00	N
7	20241031	110800	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	11	2	0.55	30676785	15312	111.25	1996	2020	1991	2590	1396	1994	2003.45	1.81	0	-715	2008	2001	1993	1986	1978	2004	1989	129	596	500	1430	5	1	25831764	518	1.96	0.24	12	0.06	1023.00	8503.00	3195	20231026	-37.25	1955	20240909	2.56	3155	-36.45	20240110	1955	2.56	20240909	3155	-36.45	20240110	1955	2.56	20240909	2.11	N	088910	500	129 억		468695	N	N	0	N	00	N
8	20241031	100759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	16	2	0.80	16065592	8024	58.30	1996	2010	1991	2590	1396	1994	2002.19	1.81	0	-597	2008	2001	1993	1986	1978	2004	1989	129	596	500	1430	5	1	25831764	519	1.96	0.24	12	0.03	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3155	-36.29	20240110	1955	2.81	20240909	2.11	N	088910	500	129 억		468695	N	N	0	N	00	N
9	20241031	090757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1991	-3	5	-0.15	2367777	1187	8.62	1996	1996	1991	2590	1396	1994	1994.76	1.81	0	-521	2008	2001	1993	1986	1978	2004	1989	129	596	500	1430	1	1	25831764	514	1.95	0.23	12	0.00	1023.00	8503.00	3195	20231026	-37.68	1955	20240909	1.84	3155	-36.89	20240110	1955	1.84	20240909	3155	-36.89	20240110	1955	1.84	20240909	2.11	N	088910	500	129 억		468695	N	N	0	N	00	N
10	20241030	160755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1994	4	2	0.20	27375235	13741	108.16	1990	2000	1985	2585	1393	1990	1992.23	1.82	0	-579	2016	2002	1991	1977	1966	1997	1972	129	595	500	1430	1	1	25831764	515	1.95	0.23	12	0.05	1023.00	8503.00	3195	20231026	-37.59	1955	20240909	1.99	3155	-36.80	20240110	1955	1.99	20240909	3155	-36.80	20240110	1955	1.99	20240909	2.11	N	088910	500	129 억		469274	N	N	0	N	00	N
11	20241030	150813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1992	2	2	0.10	16478441	8269	65.09	1990	2000	1985	2585	1393	1990	1992.80	1.82	0	-556	2016	2002	1991	1977	1966	1997	1972	129	595	500	1430	1	1	25831764	515	1.95	0.23	12	0.03	1023.00	8503.00	3195	20231026	-37.65	1955	20240909	1.89	3155	-36.86	20240110	1955	1.89	20240909	3155	-36.86	20240110	1955	1.89	20240909	2.11	N	088910	500	129 억		469274	N	N	0	N	00	N
12	20241030	140759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1992	2	2	0.10	7998397	4012	31.58	1990	2000	1985	2585	1393	1990	1993.62	1.82	0	-556	2016	2002	1991	1977	1966	1997	1972	129	595	500	1430	1	1	25831764	515	1.95	0.23	12	0.02	1023.00	8503.00	3195	20231026	-37.65	1955	20240909	1.89	3155	-36.86	20240110	1955	1.89	20240909	3155	-36.86	20240110	1955	1.89	20240909	2.11	N	088910	500	129 억		469274	N	N	0	N	00	N
13	20241030	130802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1993	3	2	0.15	7110402	3567	28.08	1990	2000	1985	2585	1393	1990	1993.38	1.82	0	-481	2016	2002	1991	1977	1966	1997	1972	129	595	500	1430	1	1	25831764	515	1.95	0.23	12	0.01	1023.00	8503.00	3195	20231026	-37.62	1955	20240909	1.94	3155	-36.83	20240110	1955	1.94	20240909	3155	-36.83	20240110	1955	1.94	20240909	2.11	N	088910	500	129 억		469274	N	N	0	N	00	N
14	20241030	120812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1993	3	2	0.15	6932979	3478	27.38	1990	2000	1985	2585	1393	1990	1993.38	1.82	0	-479	2016	2002	1991	1977	1966	1997	1972	129	595	500	1430	1	1	25831764	515	1.95	0.23	12	0.01	1023.00	8503.00	3195	20231026	-37.62	1955	20240909	1.94	3155	-36.83	20240110	1955	1.94	20240909	3155	-36.83	20240110	1955	1.94	20240909	2.11	N	088910	500	129 억		469274	N	N	0	N	00	N
15	20241030	110759	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1993	3	2	0.15	3655292	1838	14.47	1990	1999	1985	2585	1393	1990	1988.73	1.82	0	-130	2016	2002	1991	1977	1966	1997	1972	129	595	500	1430	1	1	25831764	515	1.95	0.23	12	0.01	1023.00	8503.00	3195	20231026	-37.62	1955	20240909	1.94	3155	-36.83	20240110	1955	1.94	20240909	3155	-36.83	20240110	1955	1.94	20240909	2.11	N	088910	500	129 억		469274	N	N	0	N	00	N
16	20241030	100757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1995	5	2	0.25	3439817	1730	13.62	1990	1999	1985	2585	1393	1990	1988.33	1.82	0	-112	2016	2002	1991	1977	1966	1997	1972	129	595	500	1430	1	1	25831764	515	1.95	0.23	12	0.01	1023.00	8503.00	3195	20231026	-37.56	1955	20240909	2.05	3155	-36.77	20240110	1955	2.05	20240909	3155	-36.77	20240110	1955	2.05	20240909	2.11	N	088910	500	129 억		469274	N	N	0	N	00	N
17	20241030	090801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1986	-4	5	-0.20	319861	161	1.27	1990	1998	1985	2585	1393	1990	1986.71	1.82	0	-11	2016	2002	1991	1977	1966	1997	1972	129	595	500	1430	1	1	25831764	513	1.94	0.23	12	0.00	1023.00	8503.00	3195	20231026	-37.84	1955	20240909	1.59	3155	-37.05	20240110	1955	1.59	20240909	3155	-37.05	20240110	1955	1.59	20240909	2.11	N	088910	500	129 억		469274	N	N	0	N	00	N
18	20241029	160732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1990	-10	5	-0.50	25219198	12704	122.14	2005	2005	1980	2600	1400	2000	1985.13	1.82	0	-963	2017	2008	1991	1982	1965	2013	1987	129	600	500	1440	1	1	25831764	514	1.95	0.23	12	0.05	1023.00	8503.00	3195	20231026	-37.72	1955	20240909	1.79	3155	-36.93	20240110	1955	1.79	20240909	3155	-36.93	20240110	1955	1.79	20240909	2.17	N	088910	500	129 억		470237	N	N	0	N	00	N
19	20241029	150744	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1989	-11	5	-0.55	25008258	12598	121.12	2005	2005	1980	2600	1400	2000	1985.10	1.82	0	-943	2017	2008	1991	1982	1965	2013	1987	129	600	500	1440	1	1	25831764	514	1.94	0.23	12	0.05	1023.00	8503.00	3195	20231026	-37.75	1955	20240909	1.74	3155	-36.96	20240110	1955	1.74	20240909	3155	-36.96	20240110	1955	1.74	20240909	2.17	N	088910	500	129 억		470237	N	N	0	N	00	N
20	20241029	140700	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1986	-14	5	-0.70	24869048	12528	120.45	2005	2005	1980	2600	1400	2000	1985.08	1.82	0	-876	2017	2008	1991	1982	1965	2013	1987	129	600	500	1440	1	1	25831764	513	1.94	0.23	12	0.05	1023.00	8503.00	3195	20231026	-37.84	1955	20240909	1.59	3155	-37.05	20240110	1955	1.59	20240909	3155	-37.05	20240110	1955	1.59	20240909	2.17	N	088910	500	129 억		470237	N	N	0	N	00	N
21	20241029	130738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1984	-16	5	-0.80	20361365	10258	98.63	2005	2005	1980	2600	1400	2000	1984.93	1.82	0	-550	2017	2008	1991	1982	1965	2013	1987	129	600	500	1440	1	1	25831764	513	1.94	0.23	12	0.04	1023.00	8503.00	3195	20231026	-37.90	1955	20240909	1.48	3155	-37.12	20240110	1955	1.48	20240909	3155	-37.12	20240110	1955	1.48	20240909	2.17	N	088910	500	129 억		470237	N	N	0	N	00	N
22	20241029	120740	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1982	-18	5	-0.90	20238220	10196	98.03	2005	2005	1980	2600	1400	2000	1984.92	1.82	0	-506	2017	2008	1991	1982	1965	2013	1987	129	600	500	1440	1	1	25831764	512	1.94	0.23	12	0.04	1023.00	8503.00	3195	20231026	-37.97	1955	20240909	1.38	3155	-37.18	20240110	1955	1.38	20240909	3155	-37.18	20240110	1955	1.38	20240909	2.17	N	088910	500	129 억		470237	N	N	0	N	00	N
23	20241029	110755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1982	-18	5	-0.90	16248976	8183	78.68	2005	2005	1980	2600	1400	2000	1985.70	1.82	0	-359	2017	2008	1991	1982	1965	2013	1987	129	600	500	1440	1	1	25831764	512	1.94	0.23	12	0.03	1023.00	8503.00	3195	20231026	-37.97	1955	20240909	1.38	3155	-37.18	20240110	1955	1.38	20240909	3155	-37.18	20240110	1955	1.38	20240909	2.17	N	088910	500	129 억		470237	N	N	0	N	00	N
24	20241029	100738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	-1	5	-0.05	1365173	684	6.58	2005	2005	1986	2600	1400	2000	1995.87	1.82	0	-47	2017	2008	1991	1982	1965	2013	1987	129	600	500	1440	1	1	25831764	516	1.95	0.24	12	0.00	1023.00	8503.00	3195	20231026	-37.43	1955	20240909	2.25	3155	-36.64	20240110	1955	2.25	20240909	3155	-36.64	20240110	1955	2.25	20240909	2.17	N	088910	500	129 억		470237	N	N	0	N	00	N
25	20241028	160730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2000	26	2	1.32	20619730	10401	31.35	1974	2000	1974	2565	1382	1974	1982.48	1.82	0	-1110	2004	1988	1973	1957	1942	1981	1950	129	591	500	1420	5	1	25831764	517	1.96	0.24	12	0.04	1023.00	8503.00	3195	20231026	-37.40	1955	20240909	2.30	3155	-36.61	20240110	1955	2.30	20240909	3155	-36.61	20240110	1955	2.30	20240909	2.15	N	088910	500	129 억		471347	N	N	0	N	00	N
26	20241028	150736	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1985	11	2	0.56	19200726	9688	29.20	1974	1990	1974	2565	1382	1974	1981.91	1.82	0	-1106	2004	1988	1973	1957	1942	1981	1950	129	591	500	1420	1	1	25831764	513	1.94	0.23	12	0.04	1023.00	8503.00	3195	20231026	-37.87	1955	20240909	1.53	3155	-37.08	20240110	1955	1.53	20240909	3155	-37.08	20240110	1955	1.53	20240909	2.15	N	088910	500	129 억		471347	N	N	0	N	00	N
27	20241028	140737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1984	10	2	0.51	18926771	9550	28.78	1974	1990	1974	2565	1382	1974	1981.86	1.82	0	-1106	2004	1988	1973	1957	1942	1981	1950	129	591	500	1420	1	1	25831764	513	1.94	0.23	12	0.04	1023.00	8503.00	3195	20231026	-37.90	1955	20240909	1.48	3155	-37.12	20240110	1955	1.48	20240909	3155	-37.12	20240110	1955	1.48	20240909	2.15	N	088910	500	129 억		471347	N	N	0	N	00	N
28	20241028	130734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1984	10	2	0.51	17752243	8958	27.00	1974	1990	1974	2565	1382	1974	1981.72	1.82	0	-1106	2004	1988	1973	1957	1942	1981	1950	129	591	500	1420	1	1	25831764	513	1.94	0.23	12	0.03	1023.00	8503.00	3195	20231026	-37.90	1955	20240909	1.48	3155	-37.12	20240110	1955	1.48	20240909	3155	-37.12	20240110	1955	1.48	20240909	2.15	N	088910	500	129 억		471347	N	N	0	N	00	N
29	20241028	120735	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1983	9	2	0.46	15378584	7761	23.39	1974	1990	1974	2565	1382	1974	1981.52	1.82	0	-1106	2004	1988	1973	1957	1942	1981	1950	129	591	500	1420	1	1	25831764	512	1.94	0.23	12	0.03	1023.00	8503.00	3195	20231026	-37.93	1955	20240909	1.43	3155	-37.15	20240110	1955	1.43	20240909	3155	-37.15	20240110	1955	1.43	20240909	2.15	N	088910	500	129 억		471347	N	N	0	N	00	N
30	20241028	110632	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1984	10	2	0.51	11492853	5801	17.48	1974	1990	1974	2565	1382	1974	1981.18	1.82	0	-842	2004	1988	1973	1957	1942	1981	1950	129	591	500	1420	1	1	25831764	513	1.94	0.23	12	0.02	1023.00	8503.00	3195	20231026	-37.90	1955	20240909	1.48	3155	-37.12	20240110	1955	1.48	20240909	3155	-37.12	20240110	1955	1.48	20240909	2.15	N	088910	500	129 억		471347	N	N	0	N	00	N
31	20241028	100731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1984	10	2	0.51	6469962	3269	9.85	1974	1985	1974	2565	1382	1974	1979.19	1.82	0	-735	2004	1988	1973	1957	1942	1981	1950	129	591	500	1420	1	1	25831764	513	1.94	0.23	12	0.01	1023.00	8503.00	3195	20231026	-37.90	1955	20240909	1.48	3155	-37.12	20240110	1955	1.48	20240909	3155	-37.12	20240110	1955	1.48	20240909	2.15	N	088910	500	129 억		471347	N	N	0	N	00	N
32	20241028	090730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1974	0	3	0.00	1042272	528	1.59	1974	1974	1974	2565	1382	1974	1974.00	1.82	0	-77	2004	1988	1973	1957	1942	1981	1950	129	591	500	1420	1	1	25831764	510	1.93	0.23	12	0.00	1023.00	8503.00	3195	20231026	-38.22	1955	20240909	0.97	3155	-37.43	20240110	1955	0.97	20240909	3155	-37.43	20240110	1955	0.97	20240909	2.15	N	088910	500	129 억		471347	N	N	0	N	00	N
33	20241025	160728	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1974	-6	5	-0.30	65090774	33102	112.63	1989	1989	1958	2570	1386	1980	1966.37	1.88	0	-13579	2000	1990	1985	1975	1970	1987	1972	129	590	500	1420	1	1	25831764	510	1.93	0.23	12	0.13	1023.00	8503.00	3195	20231026	-38.22	1955	20240909	0.97	3155	-37.43	20240110	1955	0.97	20240909	3195	-38.22	20231026	1955	0.97	20240909	2.13	N	088910	500	129 억		484926	N	N	0	N	00	N
34	20241025	150734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1970	-10	5	-0.51	61100816	31078	105.75	1989	1989	1958	2570	1386	1980	1966.05	1.88	0	-13056	2000	1990	1985	1975	1970	1987	1972	129	590	500	1420	1	1	25831764	509	1.93	0.23	12	0.12	1023.00	8503.00	3195	20231026	-38.34	1955	20240909	0.77	3155	-37.56	20240110	1955	0.77	20240909	3195	-38.34	20231026	1955	0.77	20240909	2.13	N	088910	500	129 억		484926	N	N	0	N	00	N
35	20241025	140732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1978	-2	5	-0.10	58152052	29580	100.65	1989	1989	1958	2570	1386	1980	1965.92	1.88	0	-12288	2000	1990	1985	1975	1970	1987	1972	129	590	500	1420	1	1	25831764	511	1.93	0.23	12	0.11	1023.00	8503.00	3195	20231026	-38.09	1955	20240909	1.18	3155	-37.31	20240110	1955	1.18	20240909	3195	-38.09	20231026	1955	1.18	20240909	2.13	N	088910	500	129 억		484926	N	N	0	N	00	N
36	20241025	130734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1963	-17	5	-0.86	54710107	27833	94.71	1989	1989	1958	2570	1386	1980	1965.66	1.88	0	-11639	2000	1990	1985	1975	1970	1987	1972	129	590	500	1420	1	1	25831764	507	1.92	0.23	12	0.11	1023.00	8503.00	3195	20231026	-38.56	1955	20240909	0.41	3155	-37.78	20240110	1955	0.41	20240909	3195	-38.56	20231026	1955	0.41	20240909	2.13	N	088910	500	129 억		484926	N	N	0	N	00	N
37	20241025	120737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1966	-14	5	-0.71	54486168	27719	94.32	1989	1989	1958	2570	1386	1980	1965.66	1.88	0	-11616	2000	1990	1985	1975	1970	1987	1972	129	590	500	1420	1	1	25831764	508	1.92	0.23	12	0.11	1023.00	8503.00	3195	20231026	-38.47	1955	20240909	0.56	3155	-37.69	20240110	1955	0.56	20240909	3195	-38.47	20231026	1955	0.56	20240909	2.13	N	088910	500	129 억		484926	N	N	0	N	00	N
38	20241025	110730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1964	-16	5	-0.81	53247910	27088	92.17	1989	1989	1958	2570	1386	1980	1965.74	1.88	0	-11413	2000	1990	1985	1975	1970	1987	1972	129	590	500	1420	1	1	25831764	507	1.92	0.23	12	0.10	1023.00	8503.00	3195	20231026	-38.53	1955	20240909	0.46	3155	-37.75	20240110	1955	0.46	20240909	3195	-38.53	20231026	1955	0.46	20240909	2.13	N	088910	500	129 억		484926	N	N	0	N	00	N
39	20241025	100733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1964	-16	5	-0.81	45191982	22986	78.21	1989	1989	1958	2570	1386	1980	1966.07	1.88	0	-10883	2000	1990	1985	1975	1970	1987	1972	129	590	500	1420	1	1	25831764	507	1.92	0.23	12	0.09	1023.00	8503.00	3195	20231026	-38.53	1955	20240909	0.46	3155	-37.75	20240110	1955	0.46	20240909	3195	-38.53	20231026	1955	0.46	20240909	2.13	N	088910	500	129 억		484926	N	N	0	N	00	N
40	20241025	090734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1980	0	3	0.00	2019348	1020	3.47	1989	1989	1979	2570	1386	1980	1979.75	1.88	0	-935	2000	1990	1985	1975	1970	1987	1972	129	590	500	1420	1	1	25831764	511	1.94	0.23	12	0.00	1023.00	8503.00	3195	20231026	-38.03	1955	20240909	1.28	3155	-37.24	20240110	1955	1.28	20240909	3195	-38.03	20231026	1955	1.28	20240909	2.13	N	088910	500	129 억		484926	N	N	0	N	00	N
41	20241024	160719	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1980	-16	5	-0.80	58254385	29388	150.36	1995	1995	1980	2590	1398	1996	1982.25	1.90	0	-4617	2015	2005	1995	1985	1975	2000	1980	129	594	500	1430	1	1	25831764	511	1.94	0.23	12	0.11	1023.00	8503.00	3195	20231026	-38.03	1955	20240909	1.28	3155	-37.24	20240110	1955	1.28	20240909	3195	-38.03	20231026	1955	1.28	20240909	2.17	N	088910	500	129 억		489543	N	N	0	N	00	N
42	20241024	150725	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1980	-16	5	-0.80	50302258	25372	129.81	1995	1995	1980	2590	1398	1996	1982.59	1.90	0	-4166	2015	2005	1995	1985	1975	2000	1980	129	594	500	1430	1	1	25831764	511	1.94	0.23	12	0.10	1023.00	8503.00	3195	20231026	-38.03	1955	20240909	1.28	3155	-37.24	20240110	1955	1.28	20240909	3195	-38.03	20231026	1955	1.28	20240909	2.17	N	088910	500	129 억		489543	N	N	0	N	00	N
43	20241024	140713	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1982	-14	5	-0.70	34735464	17517	89.62	1995	1995	1981	2590	1398	1996	1982.96	1.90	0	-3843	2015	2005	1995	1985	1975	2000	1980	129	594	500	1430	1	1	25831764	512	1.94	0.23	12	0.07	1023.00	8503.00	3195	20231026	-37.97	1955	20240909	1.38	3155	-37.18	20240110	1955	1.38	20240909	3195	-37.97	20231026	1955	1.38	20240909	2.17	N	088910	500	129 억		489543	N	N	0	N	00	N
44	20241024	130724	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1986	-10	5	-0.50	15545474	7840	40.11	1995	1995	1981	2590	1398	1996	1982.84	1.90	0	-3520	2015	2005	1995	1985	1975	2000	1980	129	594	500	1430	1	1	25831764	513	1.94	0.23	12	0.03	1023.00	8503.00	3195	20231026	-37.84	1955	20240909	1.59	3155	-37.05	20240110	1955	1.59	20240909	3195	-37.84	20231026	1955	1.59	20240909	2.17	N	088910	500	129 억		489543	N	N	0	N	00	N
45	20241024	120723	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1988	-8	5	-0.40	14683417	7406	37.89	1995	1995	1981	2590	1398	1996	1982.64	1.90	0	-3105	2015	2005	1995	1985	1975	2000	1980	129	594	500	1430	1	1	25831764	514	1.94	0.23	12	0.03	1023.00	8503.00	3195	20231026	-37.78	1955	20240909	1.69	3155	-36.99	20240110	1955	1.69	20240909	3195	-37.78	20231026	1955	1.69	20240909	2.17	N	088910	500	129 억		489543	N	N	0	N	00	N
46	20241024	110726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1983	-13	5	-0.65	14278512	7202	36.85	1995	1995	1981	2590	1398	1996	1982.58	1.90	0	-3102	2015	2005	1995	1985	1975	2000	1980	129	594	500	1430	1	1	25831764	512	1.94	0.23	12	0.03	1023.00	8503.00	3195	20231026	-37.93	1955	20240909	1.43	3155	-37.15	20240110	1955	1.43	20240909	3195	-37.93	20231026	1955	1.43	20240909	2.17	N	088910	500	129 억		489543	N	N	0	N	00	N
47	20241024	100727	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1985	-11	5	-0.55	11713525	5909	30.23	1995	1995	1981	2590	1398	1996	1982.32	1.90	0	-2517	2015	2005	1995	1985	1975	2000	1980	129	594	500	1430	1	1	25831764	513	1.94	0.23	12	0.02	1023.00	8503.00	3195	20231026	-37.87	1955	20240909	1.53	3155	-37.08	20240110	1955	1.53	20240909	3195	-37.87	20231026	1955	1.53	20240909	2.17	N	088910	500	129 억		489543	N	N	0	N	00	N
48	20241024	090753	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1990	-6	5	-0.30	6442205	3251	16.63	1995	1995	1981	2590	1398	1996	1981.61	1.90	0	-98	2015	2005	1995	1985	1975	2000	1980	129	594	500	1430	1	1	25831764	514	1.95	0.23	12	0.01	1023.00	8503.00	3195	20231026	-37.72	1955	20240909	1.79	3155	-36.93	20240110	1955	1.79	20240909	3195	-37.72	20231026	1955	1.79	20240909	2.17	N	088910	500	129 억		489543	N	N	0	N	00	N
49	20241023	160724	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1996	-14	5	-0.70	38881708	19545	29.84	2005	2005	1985	2610	1410	2010	1989.34	1.91	0	-4495	2086	2047	2016	1977	1946	2067	1997	129	600	500	1440	1	1	25831764	516	1.95	0.23	12	0.08	1023.00	8503.00	3195	20231026	-37.53	1955	20240909	2.10	3155	-36.74	20240110	1955	2.10	20240909	3195	-37.53	20231026	1955	2.10	20240909	2.17	N	088910	500	129 억		493790	N	N	0	N	00	N
50	20241023	150738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1997	-13	5	-0.65	36951580	18578	28.37	2005	2005	1985	2610	1410	2010	1989.00	1.91	0	-4233	2086	2047	2016	1977	1946	2067	1997	129	600	500	1440	1	1	25831764	516	1.95	0.23	12	0.07	1023.00	8503.00	3195	20231026	-37.50	1955	20240909	2.15	3155	-36.70	20240110	1955	2.15	20240909	3195	-37.50	20231026	1955	2.15	20240909	2.17	N	088910	500	129 억		493790	N	N	0	N	00	N
51	20241023	140742	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1994	-16	5	-0.80	36070978	18136	27.69	2005	2005	1985	2610	1410	2010	1988.92	1.91	0	-3891	2086	2047	2016	1977	1946	2067	1997	129	600	500	1440	1	1	25831764	515	1.95	0.23	12	0.07	1023.00	8503.00	3195	20231026	-37.59	1955	20240909	1.99	3155	-36.80	20240110	1955	1.99	20240909	3195	-37.59	20231026	1955	1.99	20240909	2.17	N	088910	500	129 억		493790	N	N	0	N	00	N
52	20241023	130730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1996	-14	5	-0.70	35216358	17707	27.04	2005	2005	1985	2610	1410	2010	1988.84	1.91	0	-3730	2086	2047	2016	1977	1946	2067	1997	129	600	500	1440	1	1	25831764	516	1.95	0.23	12	0.07	1023.00	8503.00	3195	20231026	-37.53	1955	20240909	2.10	3155	-36.74	20240110	1955	2.10	20240909	3195	-37.53	20231026	1955	2.10	20240909	2.17	N	088910	500	129 억		493790	N	N	0	N	00	N
53	20241023	120726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1996	-14	5	-0.70	34444395	17320	26.45	2005	2005	1985	2610	1410	2010	1988.71	1.91	0	-3497	2086	2047	2016	1977	1946	2067	1997	129	600	500	1440	1	1	25831764	516	1.95	0.23	12	0.07	1023.00	8503.00	3195	20231026	-37.53	1955	20240909	2.10	3155	-36.74	20240110	1955	2.10	20240909	3195	-37.53	20231026	1955	2.10	20240909	2.17	N	088910	500	129 억		493790	N	N	0	N	00	N
54	20241023	110722	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1986	-24	5	-1.19	29991215	15080	23.03	2005	2005	1985	2610	1410	2010	1988.81	1.91	0	-3667	2086	2047	2016	1977	1946	2067	1997	129	600	500	1440	1	1	25831764	513	1.94	0.23	12	0.06	1023.00	8503.00	3195	20231026	-37.84	1955	20240909	1.59	3155	-37.05	20240110	1955	1.59	20240909	3195	-37.84	20231026	1955	1.59	20240909	2.17	N	088910	500	129 억		493790	N	N	0	N	00	N
55	20241023	100726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	-11	5	-0.55	7146911	3586	5.48	2005	2005	1988	2610	1410	2010	1993.00	1.91	0	-3203	2086	2047	2016	1977	1946	2067	1997	129	600	500	1440	1	1	25831764	516	1.95	0.24	12	0.01	1023.00	8503.00	3195	20231026	-37.43	1955	20240909	2.25	3155	-36.64	20240110	1955	2.25	20240909	3195	-37.43	20231026	1955	2.25	20240909	2.17	N	088910	500	129 억		493790	N	N	0	N	00	N
56	20241023	090727	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-5	5	-0.25	435085	217	0.33	2005	2005	2005	2610	1410	2010	2005.00	1.91	0	-217	2086	2047	2016	1977	1946	2067	1997	129	600	500	1440	5	1	25831764	518	1.96	0.24	12	0.00	1023.00	8503.00	3195	20231026	-37.25	1955	20240909	2.56	3155	-36.45	20240110	1955	2.56	20240909	3195	-37.25	20231026	1955	2.56	20240909	2.17	N	088910	500	129 억		493790	N	N	0	N	00	N
57	20241022	160716	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	11	2	0.55	131488923	65489	227.71	2000	2055	1985	2595	1400	1999	2007.79	1.95	0	-9084	2022	2010	2003	1991	1984	2007	1988	129	596	500	1430	5	1	25831764	519	1.96	0.24	12	0.25	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.20	N	088910	500	129 억		503122	N	N	0	N	00	N
58	20241022	150727	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1996	-3	5	-0.15	126828525	63170	219.65	2000	2055	1985	2595	1400	1999	2007.73	1.95	0	-9313	2022	2010	2003	1991	1984	2007	1988	129	596	500	1430	1	1	25831764	516	1.95	0.23	12	0.24	1023.00	8503.00	3195	20231026	-37.53	1955	20240909	2.10	3155	-36.74	20240110	1955	2.10	20240909	3195	-37.53	20231026	1955	2.10	20240909	2.20	N	088910	500	129 억		503122	N	N	0	N	00	N
59	20241022	140726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1995	-4	5	-0.20	122396564	60956	211.95	2000	2055	1985	2595	1400	1999	2007.95	1.95	0	-7976	2022	2010	2003	1991	1984	2007	1988	129	596	500	1430	1	1	25831764	515	1.95	0.23	12	0.24	1023.00	8503.00	3195	20231026	-37.56	1955	20240909	2.05	3155	-36.77	20240110	1955	2.05	20240909	3195	-37.56	20231026	1955	2.05	20240909	2.20	N	088910	500	129 억		503122	N	N	0	N	00	N
60	20241022	130726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1986	-13	5	-0.65	115655790	57570	200.17	2000	2055	1985	2595	1400	1999	2008.96	1.95	0	-7888	2022	2010	2003	1991	1984	2007	1988	129	596	500	1430	1	1	25831764	513	1.94	0.23	12	0.22	1023.00	8503.00	3195	20231026	-37.84	1955	20240909	1.59	3155	-37.05	20240110	1955	1.59	20240909	3195	-37.84	20231026	1955	1.59	20240909	2.20	N	088910	500	129 억		503122	N	N	0	N	00	N
61	20241022	120724	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1992	-7	5	-0.35	95781831	47583	165.45	2000	2055	1991	2595	1400	1999	2012.94	1.95	0	-6576	2022	2010	2003	1991	1984	2007	1988	129	596	500	1430	1	1	25831764	515	1.95	0.23	12	0.18	1023.00	8503.00	3195	20231026	-37.65	1955	20240909	1.89	3155	-36.86	20240110	1955	1.89	20240909	3195	-37.65	20231026	1955	1.89	20240909	2.20	N	088910	500	129 억		503122	N	N	0	N	00	N
62	20241022	110720	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	11	2	0.55	84011881	41685	144.94	2000	2055	1991	2595	1400	1999	2015.40	1.95	0	-6268	2022	2010	2003	1991	1984	2007	1988	129	596	500	1430	5	1	25831764	519	1.96	0.24	12	0.16	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.20	N	088910	500	129 억		503122	N	N	0	N	00	N
63	20241022	100723	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	0	3	0.00	79349308	39353	136.83	2000	2055	1991	2595	1400	1999	2016.35	1.95	0	-5178	2022	2010	2003	1991	1984	2007	1988	129	596	500	1430	1	1	25831764	516	1.95	0.24	12	0.15	1023.00	8503.00	3195	20231026	-37.43	1955	20240909	2.25	3155	-36.64	20240110	1955	2.25	20240909	3195	-37.43	20231026	1955	2.25	20240909	2.20	N	088910	500	129 억		503122	N	N	0	N	00	N
64	20241022	090722	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1993	-6	5	-0.30	4391743	2205	7.67	2000	2000	1991	2595	1400	1999	1991.72	1.95	0	-193	2022	2010	2003	1991	1984	2007	1988	129	596	500	1430	1	1	25831764	515	1.95	0.23	12	0.01	1023.00	8503.00	3195	20231026	-37.62	1955	20240909	1.94	3155	-36.83	20240110	1955	1.94	20240909	3195	-37.62	20231026	1955	1.94	20240909	2.20	N	088910	500	129 억		503122	N	N	0	N	00	N
65	20241021	160715	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	-11	5	-0.55	57508765	28760	129.92	2010	2015	1996	2610	1410	2010	1999.61	1.95	0	-1809	2038	2024	2011	1997	1984	2017	1990	129	600	500	1440	1	1	25831764	516	1.95	0.24	12	0.11	1023.00	8503.00	3195	20231026	-37.43	1955	20240909	2.25	3155	-36.64	20240110	1955	2.25	20240909	3195	-37.43	20231026	1955	2.25	20240909	2.23	N	088910	500	129 억		504931	N	N	0	N	00	N
66	20241021	150720	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	0	3	0.00	54929813	27470	124.10	2010	2015	1996	2610	1410	2010	1999.63	1.95	0	-1807	2038	2024	2011	1997	1984	2017	1990	129	600	500	1440	5	1	25831764	519	1.96	0.24	12	0.11	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.23	N	088910	500	129 억		504931	N	N	0	N	00	N
67	20241021	140722	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-5	5	-0.25	44728694	22368	101.05	2010	2015	1996	2610	1410	2010	1999.67	1.95	0	-1804	2038	2024	2011	1997	1984	2017	1990	129	600	500	1440	5	1	25831764	518	1.96	0.24	12	0.09	1023.00	8503.00	3195	20231026	-37.25	1955	20240909	2.56	3155	-36.45	20240110	1955	2.56	20240909	3195	-37.25	20231026	1955	2.56	20240909	2.23	N	088910	500	129 억		504931	N	N	0	N	00	N
68	20241021	130719	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-5	5	-0.25	42722929	21367	96.53	2010	2015	1996	2610	1410	2010	1999.48	1.95	0	-1723	2038	2024	2011	1997	1984	2017	1990	129	600	500	1440	5	1	25831764	518	1.96	0.24	12	0.08	1023.00	8503.00	3195	20231026	-37.25	1955	20240909	2.56	3155	-36.45	20240110	1955	2.56	20240909	3195	-37.25	20231026	1955	2.56	20240909	2.23	N	088910	500	129 억		504931	N	N	0	N	00	N
69	20241021	120720	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	-11	5	-0.55	41273489	20642	93.25	2010	2015	1996	2610	1410	2010	1999.49	1.95	0	-1504	2038	2024	2011	1997	1984	2017	1990	129	600	500	1440	1	1	25831764	516	1.95	0.24	12	0.08	1023.00	8503.00	3195	20231026	-37.43	1955	20240909	2.25	3155	-36.64	20240110	1955	2.25	20240909	3195	-37.43	20231026	1955	2.25	20240909	2.23	N	088910	500	129 억		504931	N	N	0	N	00	N
70	20241021	110717	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1998	-12	5	-0.60	35907008	17957	81.12	2010	2015	1996	2610	1410	2010	1999.61	1.95	0	-1514	2038	2024	2011	1997	1984	2017	1990	129	600	500	1440	1	1	25831764	516	1.95	0.23	12	0.07	1023.00	8503.00	3195	20231026	-37.46	1955	20240909	2.20	3155	-36.67	20240110	1955	2.20	20240909	3195	-37.46	20231026	1955	2.20	20240909	2.23	N	088910	500	129 억		504931	N	N	0	N	00	N
71	20241021	100719	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-5	5	-0.25	18124384	9066	40.96	2010	2015	1996	2610	1410	2010	1999.16	1.95	0	-1517	2038	2024	2011	1997	1984	2017	1990	129	600	500	1440	5	1	25831764	518	1.96	0.24	12	0.04	1023.00	8503.00	3195	20231026	-37.25	1955	20240909	2.56	3155	-36.45	20240110	1955	2.56	20240909	3195	-37.25	20231026	1955	2.56	20240909	2.23	N	088910	500	129 억		504931	N	N	0	N	00	N
72	20241021	090717	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	-11	5	-0.55	1860632	930	4.20	2010	2010	1999	2610	1410	2010	2000.68	1.95	0	-875	2038	2024	2011	1997	1984	2017	1990	129	600	500	1440	1	1	25831764	516	1.95	0.24	12	0.00	1023.00	8503.00	3195	20231026	-37.43	1955	20240909	2.25	3155	-36.64	20240110	1955	2.25	20240909	3195	-37.43	20231026	1955	2.25	20240909	2.23	N	088910	500	129 억		504931	N	N	0	N	00	N
73	20241018	160716	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	5	2	0.25	44344106	22136	71.31	2025	2025	1998	2605	1405	2005	2003.26	1.98	0	-5625	2035	2020	2010	1995	1985	2015	1990	129	600	500	1440	5	1	25831764	519	1.96	0.24	12	0.09	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.06	N	088910	500	129 억		510556	N	N	0	N	00	N
74	20241018	150737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	0	3	0.00	43565511	21748	70.06	2025	2025	1998	2605	1405	2005	2003.20	1.98	0	-5618	2035	2020	2010	1995	1985	2015	1990	129	600	500	1440	5	1	25831764	518	1.96	0.24	12	0.08	1023.00	8503.00	3195	20231026	-37.25	1955	20240909	2.56	3155	-36.45	20240110	1955	2.56	20240909	3195	-37.25	20231026	1955	2.56	20240909	2.06	N	088910	500	129 억		510556	N	N	0	N	00	N
75	20241018	140735	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2000	-5	5	-0.25	42526681	21231	68.39	2025	2025	1998	2605	1405	2005	2003.05	1.98	0	-5585	2035	2020	2010	1995	1985	2015	1990	129	600	500	1440	5	1	25831764	517	1.96	0.24	12	0.08	1023.00	8503.00	3195	20231026	-37.40	1955	20240909	2.30	3155	-36.61	20240110	1955	2.30	20240909	3195	-37.40	20231026	1955	2.30	20240909	2.06	N	088910	500	129 억		510556	N	N	0	N	00	N
76	20241018	130722	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	0	3	0.00	37717041	18827	60.65	2025	2025	1998	2605	1405	2005	2003.35	1.98	0	-5493	2035	2020	2010	1995	1985	2015	1990	129	600	500	1440	5	1	25831764	518	1.96	0.24	12	0.07	1023.00	8503.00	3195	20231026	-37.25	1955	20240909	2.56	3155	-36.45	20240110	1955	2.56	20240909	3195	-37.25	20231026	1955	2.56	20240909	2.06	N	088910	500	129 억		510556	N	N	0	N	00	N
77	20241018	120732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2000	-5	5	-0.25	14044605	7012	22.59	2025	2025	2000	2605	1405	2005	2002.94	1.98	0	-919	2035	2020	2010	1995	1985	2015	1990	129	600	500	1440	5	1	25831764	517	1.96	0.24	12	0.03	1023.00	8503.00	3195	20231026	-37.40	1955	20240909	2.30	3155	-36.61	20240110	1955	2.30	20240909	3195	-37.40	20231026	1955	2.30	20240909	2.06	N	088910	500	129 억		510556	N	N	0	N	00	N
78	20241018	110726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	0	3	0.00	4390605	2185	7.04	2025	2025	2000	2605	1405	2005	2009.43	1.98	0	-361	2035	2020	2010	1995	1985	2015	1990	129	600	500	1440	5	1	25831764	518	1.96	0.24	12	0.01	1023.00	8503.00	3195	20231026	-37.25	1955	20240909	2.56	3155	-36.45	20240110	1955	2.56	20240909	3195	-37.25	20231026	1955	2.56	20240909	2.06	N	088910	500	129 억		510556	N	N	0	N	00	N
79	20241018	100718	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	0	3	0.00	4113910	2047	6.59	2025	2025	2000	2605	1405	2005	2009.73	1.98	0	-361	2035	2020	2010	1995	1985	2015	1990	129	600	500	1440	5	1	25831764	518	1.96	0.24	12	0.01	1023.00	8503.00	3195	20231026	-37.25	1955	20240909	2.56	3155	-36.45	20240110	1955	2.56	20240909	3195	-37.25	20231026	1955	2.56	20240909	2.06	N	088910	500	129 억		510556	N	N	0	N	00	N
80	20241018	090720	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	0	3	0.00	1102275	545	1.76	2025	2025	2005	2605	1405	2005	2022.52	1.98	0	-114	2035	2020	2010	1995	1985	2015	1990	129	600	500	1440	5	1	25831764	518	1.96	0.24	12	0.00	1023.00	8503.00	3195	20231026	-37.25	1955	20240909	2.56	3155	-36.45	20240110	1955	2.56	20240909	3195	-37.25	20231026	1955	2.56	20240909	2.06	N	088910	500	129 억		510556	N	N	0	N	00	N
81	20241017	160719	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	6	2	0.30	62226790	30942	13.37	2020	2025	2000	2595	1400	1999	2011.08	1.98	0	-322	2180	2089	2044	1953	1908	2067	1931	129	596	500	1430	5	1	25831764	518	1.96	0.24	12	0.12	1023.00	8503.00	3195	20231026	-37.25	1955	20240909	2.56	3155	-36.45	20240110	1955	2.56	20240909	3195	-37.25	20231026	1955	2.56	20240909	2.05	N	088910	500	129 억		510878	N	N	0	N	00	N
82	20241017	150721	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	6	2	0.30	60129560	29896	12.92	2020	2025	2000	2595	1400	1999	2011.29	1.98	0	-322	2180	2089	2044	1953	1908	2067	1931	129	596	500	1430	5	1	25831764	518	1.96	0.24	12	0.12	1023.00	8503.00	3195	20231026	-37.25	1955	20240909	2.56	3155	-36.45	20240110	1955	2.56	20240909	3195	-37.25	20231026	1955	2.56	20240909	2.05	N	088910	500	129 억		510878	N	N	0	N	00	N
83	20241017	140722	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	16	2	0.80	59437620	29551	12.77	2020	2025	2000	2595	1400	1999	2011.36	1.98	0	-340	2180	2089	2044	1953	1908	2067	1931	129	596	500	1430	5	1	25831764	521	1.97	0.24	12	0.11	1023.00	8503.00	3195	20231026	-36.93	1955	20240909	3.07	3155	-36.13	20240110	1955	3.07	20240909	3195	-36.93	20231026	1955	3.07	20240909	2.05	N	088910	500	129 억		510878	N	N	0	N	00	N
84	20241017	130719	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	16	2	0.80	56797530	28236	12.20	2020	2025	2000	2595	1400	1999	2011.53	1.98	0	-340	2180	2089	2044	1953	1908	2067	1931	129	596	500	1430	5	1	25831764	521	1.97	0.24	12	0.11	1023.00	8503.00	3195	20231026	-36.93	1955	20240909	3.07	3155	-36.13	20240110	1955	3.07	20240909	3195	-36.93	20231026	1955	3.07	20240909	2.05	N	088910	500	129 억		510878	N	N	0	N	00	N
85	20241017	120722	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	11	2	0.55	53843015	26761	11.56	2020	2025	2000	2595	1400	1999	2012.00	1.98	0	-152	2180	2089	2044	1953	1908	2067	1931	129	596	500	1430	5	1	25831764	519	1.96	0.24	12	0.10	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.05	N	088910	500	129 억		510878	N	N	0	N	00	N
86	20241017	110722	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	16	2	0.80	42040535	20865	9.01	2020	2025	2000	2595	1400	1999	2014.88	1.98	0	-152	2180	2089	2044	1953	1908	2067	1931	129	596	500	1430	5	1	25831764	521	1.97	0.24	12	0.08	1023.00	8503.00	3195	20231026	-36.93	1955	20240909	3.07	3155	-36.13	20240110	1955	3.07	20240909	3195	-36.93	20231026	1955	3.07	20240909	2.05	N	088910	500	129 억		510878	N	N	0	N	00	N
87	20241017	100721	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	16	2	0.80	25235120	12488	5.39	2020	2025	2010	2595	1400	1999	2020.75	1.98	0	-154	2180	2089	2044	1953	1908	2067	1931	129	596	500	1430	5	1	25831764	521	1.97	0.24	12	0.05	1023.00	8503.00	3195	20231026	-36.93	1955	20240909	3.07	3155	-36.13	20240110	1955	3.07	20240909	3195	-36.93	20231026	1955	3.07	20240909	2.05	N	088910	500	129 억		510878	N	N	0	N	00	N
88	20241017	090715	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	21	2	1.05	195940	97	0.04	2020	2020	2020	2595	1400	1999	2020.00	1.98	0	-13	2180	2089	2044	1953	1908	2067	1931	129	596	500	1430	5	1	25831764	522	1.97	0.24	12	0.00	1023.00	8503.00	3195	20231026	-36.78	1955	20240909	3.32	3155	-35.97	20240110	1955	3.32	20240909	3195	-36.78	20231026	1955	3.32	20240909	2.05	N	088910	500	129 억		510878	N	N	0	N	00	N
89	20241016	160713	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	0	3	0.00	474915378	231279	573.78	2035	2135	1999	2595	1400	1999	2053.64	1.98	0	-203	2020	2009	2004	1993	1988	2007	1991	129	596	500	1430	1	1	25831764	516	1.95	0.24	12	0.90	1023.00	8503.00	3195	20231026	-37.43	1955	20240909	2.25	3155	-36.64	20240110	1955	2.25	20240909	3195	-37.43	20231026	1955	2.25	20240909	2.05	N	088910	500	129 억		511081	N	N	0	N	00	N
90	20241016	150716	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	11	2	0.55	411894675	199798	495.68	2035	2135	2010	2595	1400	1999	2061.56	1.98	0	220	2020	2009	2004	1993	1988	2007	1991	129	596	500	1430	5	1	25831764	519	1.96	0.24	12	0.77	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.05	N	088910	500	129 억		511081	N	N	0	N	00	N
91	20241016	140717	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	21	2	1.05	394446900	191131	474.18	2035	2135	2010	2595	1400	1999	2063.75	1.98	0	-923	2020	2009	2004	1993	1988	2007	1991	129	596	500	1430	5	1	25831764	522	1.97	0.24	12	0.74	1023.00	8503.00	3195	20231026	-36.78	1955	20240909	3.32	3155	-35.97	20240110	1955	3.32	20240909	3195	-36.78	20231026	1955	3.32	20240909	2.05	N	088910	500	129 억		511081	N	N	0	N	00	N
92	20241016	130714	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	26	2	1.30	382052100	185018	459.01	2035	2135	2010	2595	1400	1999	2064.95	1.98	0	-31	2020	2009	2004	1993	1988	2007	1991	129	596	500	1430	5	1	25831764	523	1.98	0.24	12	0.72	1023.00	8503.00	3195	20231026	-36.62	1955	20240909	3.58	3155	-35.82	20240110	1955	3.58	20240909	3195	-36.62	20231026	1955	3.58	20240909	2.05	N	088910	500	129 억		511081	N	N	0	N	00	N
93	20241016	120715	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	11	2	0.55	371456060	179762	445.97	2035	2135	2010	2595	1400	1999	2066.38	1.98	0	505	2020	2009	2004	1993	1988	2007	1991	129	596	500	1430	5	1	25831764	519	1.96	0.24	12	0.70	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.05	N	088910	500	129 억		511081	N	N	0	N	00	N
94	20241016	110713	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	36	2	1.80	341392860	164882	409.06	2035	2135	2020	2595	1400	1999	2070.53	1.98	0	505	2020	2009	2004	1993	1988	2007	1991	129	596	500	1430	5	1	25831764	526	1.99	0.24	12	0.64	1023.00	8503.00	3195	20231026	-36.31	1955	20240909	4.09	3155	-35.50	20240110	1955	4.09	20240909	3195	-36.31	20231026	1955	4.09	20240909	2.05	N	088910	500	129 억		511081	N	N	0	N	00	N
95	20241016	100714	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2030	31	2	1.55	331695170	160100	397.19	2035	2135	2030	2595	1400	1999	2071.80	1.98	0	482	2020	2009	2004	1993	1988	2007	1991	129	596	500	1430	5	1	25831764	524	1.98	0.24	12	0.62	1023.00	8503.00	3195	20231026	-36.46	1955	20240909	3.84	3155	-35.66	20240110	1955	3.84	20240909	3195	-36.46	20231026	1955	3.84	20240909	2.05	N	088910	500	129 억		511081	N	N	0	N	00	N
96	20241016	090715	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2120	121	2	6.05	130053610	62399	154.81	2035	2135	2030	2595	1400	1999	2084.23	1.98	0	509	2020	2009	2004	1993	1988	2007	1991	129	596	500	1430	5	1	25831764	548	2.07	0.25	12	0.24	1023.00	8503.00	3195	20231026	-33.65	1955	20240909	8.44	3155	-32.81	20240110	1955	8.44	20240909	3195	-33.65	20231026	1955	8.44	20240909	2.05	N	088910	500	129 억		511081	N	N	0	N	00	N
97	20241015	160710	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	-21	5	-1.04	77917180	38898	60.42	2005	2015	1999	2625	1415	2020	2003.12	1.98	0	220	2073	2046	2023	1996	1973	2035	1985	129	605	500	1450	1	1	25831764	516	1.95	0.24	12	0.15	1023.00	8503.00	3195	20231026	-37.43	1955	20240909	2.25	3155	-36.64	20240110	1955	2.25	20240909	3195	-37.43	20231026	1955	2.25	20240909	2.05	N	088910	500	129 억		510861	N	N	0	N	00	N
98	20241015	150717	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	-21	5	-1.04	76373931	38126	59.22	2005	2015	1999	2625	1415	2020	2003.20	1.98	0	220	2073	2046	2023	1996	1973	2035	1985	129	605	500	1450	1	1	25831764	516	1.95	0.24	12	0.15	1023.00	8503.00	3195	20231026	-37.43	1955	20240909	2.25	3155	-36.64	20240110	1955	2.25	20240909	3195	-37.43	20231026	1955	2.25	20240909	2.05	N	088910	500	129 억		510861	N	N	0	N	00	N
99	20241015	140715	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-10	5	-0.50	45503015	22691	35.24	2005	2015	2000	2625	1415	2020	2005.33	1.98	0	-283	2073	2046	2023	1996	1973	2035	1985	129	605	500	1450	5	1	25831764	519	1.96	0.24	12	0.09	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.05	N	088910	500	129 억		510861	N	N	0	N	00	N
100	20241015	130713	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-10	5	-0.50	32860115	16401	25.47	2005	2015	2000	2625	1415	2020	2003.54	1.98	0	-422	2073	2046	2023	1996	1973	2035	1985	129	605	500	1450	5	1	25831764	519	1.96	0.24	12	0.06	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.05	N	088910	500	129 억		510861	N	N	0	N	00	N
101	20241015	120714	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-10	5	-0.50	32699315	16321	25.35	2005	2015	2000	2625	1415	2020	2003.51	1.98	0	-422	2073	2046	2023	1996	1973	2035	1985	129	605	500	1450	5	1	25831764	519	1.96	0.24	12	0.06	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.05	N	088910	500	129 억		510861	N	N	0	N	00	N
102	20241015	110722	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-10	5	-0.50	32468165	16206	25.17	2005	2015	2000	2625	1415	2020	2003.47	1.98	0	-422	2073	2046	2023	1996	1973	2035	1985	129	605	500	1450	5	1	25831764	519	1.96	0.24	12	0.06	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.05	N	088910	500	129 억		510861	N	N	0	N	00	N
103	20241015	100715	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-10	5	-0.50	26945760	13457	20.90	2005	2015	2000	2625	1415	2020	2002.36	1.98	0	-422	2073	2046	2023	1996	1973	2035	1985	129	605	500	1450	5	1	25831764	519	1.96	0.24	12	0.05	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.05	N	088910	500	129 억		510861	N	N	0	N	00	N
104	20241015	090712	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-15	5	-0.74	3837570	1914	2.97	2005	2005	2005	2625	1415	2020	2005.00	1.98	0	0	2073	2046	2023	1996	1973	2035	1985	129	605	500	1450	5	1	25831764	518	1.96	0.24	12	0.01	1023.00	8503.00	3195	20231026	-37.25	1955	20240909	2.56	3155	-36.45	20240110	1955	2.56	20240909	3195	-37.25	20231026	1955	2.56	20240909	2.05	N	088910	500	129 억		510861	N	N	0	N	00	N
105	20241014	160656	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	-5	5	-0.25	124742200	61840	236.93	2025	2050	2000	2630	1420	2025	2017.18	1.99	0	-2295	2065	2045	2035	2015	2005	2040	2010	129	605	500	1450	5	1	25831764	522	1.97	0.24	12	0.24	1023.00	8503.00	3195	20231026	-36.78	1955	20240909	3.32	3155	-35.97	20240110	1955	3.32	20240909	3195	-36.78	20231026	1955	3.32	20240909	2.01	N	088910	500	129 억		512974	N	N	0	N	00	N
106	20241014	150706	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-15	5	-0.74	121716420	60339	231.18	2025	2050	2000	2630	1420	2025	2017.21	1.99	0	-2228	2065	2045	2035	2015	2005	2040	2010	129	605	500	1450	5	1	25831764	519	1.96	0.24	12	0.23	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.01	N	088910	500	129 억		512974	N	N	0	N	00	N
107	20241014	140705	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-15	5	-0.74	89937405	44540	170.65	2025	2050	2000	2630	1420	2025	2019.25	1.99	0	-2228	2065	2045	2035	2015	2005	2040	2010	129	605	500	1450	5	1	25831764	519	1.96	0.24	12	0.17	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.01	N	088910	500	129 억		512974	N	N	0	N	00	N
108	20241014	130704	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-15	5	-0.74	89392695	44269	169.61	2025	2050	2000	2630	1420	2025	2019.31	1.99	0	-2228	2065	2045	2035	2015	2005	2040	2010	129	605	500	1450	5	1	25831764	519	1.96	0.24	12	0.17	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.01	N	088910	500	129 억		512974	N	N	0	N	00	N
109	20241014	120657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-15	5	-0.74	89284040	44215	169.41	2025	2050	2000	2630	1420	2025	2019.32	1.99	0	-2214	2065	2045	2035	2015	2005	2040	2010	129	605	500	1450	5	1	25831764	519	1.96	0.24	12	0.17	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.01	N	088910	500	129 억		512974	N	N	0	N	00	N
110	20241014	110658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	0	3	0.00	71349830	35257	135.08	2025	2050	2005	2630	1420	2025	2023.71	1.99	0	-2251	2065	2045	2035	2015	2005	2040	2010	129	605	500	1450	5	1	25831764	523	1.98	0.24	12	0.14	1023.00	8503.00	3195	20231026	-36.62	1955	20240909	3.58	3155	-35.82	20240110	1955	3.58	20240909	3195	-36.62	20231026	1955	3.58	20240909	2.01	N	088910	500	129 억		512974	N	N	0	N	00	N
111	20241014	100657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	-10	5	-0.49	58143285	28697	109.95	2025	2050	2010	2630	1420	2025	2026.11	1.99	0	-297	2065	2045	2035	2015	2005	2040	2010	129	605	500	1450	5	1	25831764	521	1.97	0.24	12	0.11	1023.00	8503.00	3195	20231026	-36.93	1955	20240909	3.07	3155	-36.13	20240110	1955	3.07	20240909	3195	-36.93	20231026	1955	3.07	20240909	2.01	N	088910	500	129 억		512974	N	N	0	N	00	N
112	20241014	090701	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	0	3	0.00	196425	97	0.37	2025	2025	2025	2630	1420	2025	2025.00	1.99	0	-63	2065	2045	2035	2015	2005	2040	2010	129	605	500	1450	5	1	25831764	523	1.98	0.24	12	0.00	1023.00	8503.00	3195	20231026	-36.62	1955	20240909	3.58	3155	-35.82	20240110	1955	3.58	20240909	3195	-36.62	20231026	1955	3.58	20240909	2.01	N	088910	500	129 억		512974	N	N	0	N	00	N
113	20241011	160647	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	-20	5	-0.98	53134180	26100	56.20	2050	2055	2025	2655	1435	2045	2035.87	1.99	0	-1905	2061	2052	2041	2032	2021	2057	2037	129	610	500	1470	5	1	25831764	523	1.98	0.24	12	0.10	1023.00	8503.00	3195	20231026	-36.62	1955	20240909	3.58	3155	-35.82	20240110	1955	3.58	20240909	3195	-36.62	20231026	1955	3.58	20240909	1.98	N	088910	500	129 억		514879	N	N	0	N	00	N
114	20241011	150657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2030	-15	5	-0.73	48826005	23973	51.62	2050	2055	2025	2655	1435	2045	2036.70	1.99	0	-1662	2061	2052	2041	2032	2021	2057	2037	129	610	500	1470	5	1	25831764	524	1.98	0.24	12	0.09	1023.00	8503.00	3195	20231026	-36.46	1955	20240909	3.84	3155	-35.66	20240110	1955	3.84	20240909	3195	-36.46	20231026	1955	3.84	20240909	1.98	N	088910	500	129 억		514879	N	N	0	N	00	N
115	20241011	140659	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	-20	5	-0.98	36849070	18067	38.90	2050	2055	2025	2655	1435	2045	2039.58	1.99	0	-974	2061	2052	2041	2032	2021	2057	2037	129	610	500	1470	5	1	25831764	523	1.98	0.24	12	0.07	1023.00	8503.00	3195	20231026	-36.62	1955	20240909	3.58	3155	-35.82	20240110	1955	3.58	20240909	3195	-36.62	20231026	1955	3.58	20240909	1.98	N	088910	500	129 억		514879	N	N	0	N	00	N
116	20241011	130659	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	-10	5	-0.49	30515115	14946	32.18	2050	2055	2030	2655	1435	2045	2041.69	1.99	0	-974	2061	2052	2041	2032	2021	2057	2037	129	610	500	1470	5	1	25831764	526	1.99	0.24	12	0.06	1023.00	8503.00	3195	20231026	-36.31	1955	20240909	4.09	3155	-35.50	20240110	1955	4.09	20240909	3195	-36.31	20231026	1955	4.09	20240909	1.98	N	088910	500	129 억		514879	N	N	0	N	00	N
117	20241011	120655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	0	3	0.00	28964295	14185	30.55	2050	2055	2030	2655	1435	2045	2041.89	1.99	0	-833	2061	2052	2041	2032	2021	2057	2037	129	610	500	1470	5	1	25831764	528	2.00	0.24	12	0.05	1023.00	8503.00	3195	20231026	-35.99	1955	20240909	4.60	3155	-35.18	20240110	1955	4.60	20240909	3195	-35.99	20231026	1955	4.60	20240909	1.98	N	088910	500	129 억		514879	N	N	0	N	00	N
118	20241011	110654	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	0	3	0.00	28795005	14102	30.37	2050	2055	2030	2655	1435	2045	2041.91	1.99	0	-783	2061	2052	2041	2032	2021	2057	2037	129	610	500	1470	5	1	25831764	528	2.00	0.24	12	0.05	1023.00	8503.00	3195	20231026	-35.99	1955	20240909	4.60	3155	-35.18	20240110	1955	4.60	20240909	3195	-35.99	20231026	1955	4.60	20240909	1.98	N	088910	500	129 억		514879	N	N	0	N	00	N
119	20241011	100702	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2055	10	2	0.49	13372535	6550	14.10	2050	2055	2035	2655	1435	2045	2041.60	1.99	0	-412	2061	2052	2041	2032	2021	2057	2037	129	610	500	1470	5	1	25831764	531	2.01	0.24	12	0.03	1023.00	8503.00	3195	20231026	-35.68	1955	20240909	5.12	3155	-34.87	20240110	1955	5.12	20240909	3195	-35.68	20231026	1955	5.12	20240909	1.98	N	088910	500	129 억		514879	N	N	0	N	00	N
120	20241011	090658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2050	5	2	0.24	417695	204	0.44	2050	2050	2045	2655	1435	2045	2047.67	1.99	0	-48	2061	2052	2041	2032	2021	2057	2037	129	610	500	1470	5	1	25831764	530	2.00	0.24	12	0.00	1023.00	8503.00	3195	20231026	-35.84	1955	20240909	4.86	3155	-35.02	20240110	1955	4.86	20240909	3195	-35.84	20231026	1955	4.86	20240909	1.98	N	088910	500	129 억		514879	N	N	0	N	00	N
121	20241010	160712	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	15	2	0.74	94391665	46269	346.04	2030	2050	2030	2635	1425	2030	2040.06	2.01	0	-3517	2056	2042	2026	2012	1996	2050	2020	129	605	500	1460	5	1	25831764	528	2.00	0.24	12	0.18	1023.00	8503.00	3195	20231026	-35.99	1955	20240909	4.60	3155	-35.18	20240110	1955	4.60	20240909	3195	-35.99	20231026	1955	4.60	20240909	1.97	N	088910	500	129 억		518396	N	N	0	N	00	N
122	20241010	150725	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	15	2	0.74	90048085	44145	330.15	2030	2050	2030	2635	1425	2030	2039.83	2.01	0	-3247	2056	2042	2026	2012	1996	2050	2020	129	605	500	1460	5	1	25831764	528	2.00	0.24	12	0.17	1023.00	8503.00	3195	20231026	-35.99	1955	20240909	4.60	3155	-35.18	20240110	1955	4.60	20240909	3195	-35.99	20231026	1955	4.60	20240909	1.97	N	088910	500	129 억		518396	N	N	0	N	00	N
123	20241010	140718	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	15	2	0.74	86541595	42431	317.34	2030	2050	2030	2635	1425	2030	2039.58	2.01	0	-3219	2056	2042	2026	2012	1996	2050	2020	129	605	500	1460	5	1	25831764	528	2.00	0.24	12	0.16	1023.00	8503.00	3195	20231026	-35.99	1955	20240909	4.60	3155	-35.18	20240110	1955	4.60	20240909	3195	-35.99	20231026	1955	4.60	20240909	1.97	N	088910	500	129 억		518396	N	N	0	N	00	N
124	20241010	130716	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	10	2	0.49	83819690	41100	307.38	2030	2050	2030	2635	1425	2030	2039.41	2.01	0	-3218	2056	2042	2026	2012	1996	2050	2020	129	605	500	1460	5	1	25831764	527	1.99	0.24	12	0.16	1023.00	8503.00	3195	20231026	-36.15	1955	20240909	4.35	3155	-35.34	20240110	1955	4.35	20240909	3195	-36.15	20231026	1955	4.35	20240909	1.97	N	088910	500	129 억		518396	N	N	0	N	00	N
125	20241010	120717	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	5	2	0.25	68278305	33508	250.60	2030	2050	2030	2635	1425	2030	2037.67	2.01	0	-2764	2056	2042	2026	2012	1996	2050	2020	129	605	500	1460	5	1	25831764	526	1.99	0.24	12	0.13	1023.00	8503.00	3195	20231026	-36.31	1955	20240909	4.09	3155	-35.50	20240110	1955	4.09	20240909	3195	-36.31	20231026	1955	4.09	20240909	1.97	N	088910	500	129 억		518396	N	N	0	N	00	N
126	20241010	110716	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2045	15	2	0.74	62341690	30602	228.87	2030	2045	2030	2635	1425	2030	2037.18	2.01	0	-1959	2056	2042	2026	2012	1996	2050	2020	129	605	500	1460	5	1	25831764	528	2.00	0.24	12	0.12	1023.00	8503.00	3195	20231026	-35.99	1955	20240909	4.60	3155	-35.18	20240110	1955	4.60	20240909	3195	-35.99	20231026	1955	4.60	20240909	1.97	N	088910	500	129 억		518396	N	N	0	N	00	N
127	20241010	100716	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	10	2	0.49	39538240	19422	145.25	2030	2040	2030	2635	1425	2030	2035.75	2.01	0	-1032	2056	2042	2026	2012	1996	2050	2020	129	605	500	1460	5	1	25831764	527	1.99	0.24	12	0.08	1023.00	8503.00	3195	20231026	-36.15	1955	20240909	4.35	3155	-35.34	20240110	1955	4.35	20240909	3195	-36.15	20231026	1955	4.35	20240909	1.97	N	088910	500	129 억		518396	N	N	0	N	00	N
128	20241010	090718	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2030	0	3	0.00	5203480	2558	19.13	2030	2035	2030	2635	1425	2030	2034.20	2.01	0	-144	2056	2042	2026	2012	1996	2050	2020	129	605	500	1460	5	1	25831764	524	1.98	0.24	12	0.01	1023.00	8503.00	3195	20231026	-36.46	1955	20240909	3.84	3155	-35.66	20240110	1955	3.84	20240909	3195	-36.46	20231026	1955	3.84	20240909	1.97	N	088910	500	129 억		518396	N	N	0	N	00	N
129	20241008	160711	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2030	-5	5	-0.25	27107930	13370	126.56	2015	2040	2010	2645	1425	2035	2027.52	2.03	0	-4704	2068	2051	2023	2006	1978	2060	2015	129	610	500	1460	5	1	25831764	524	1.98	0.24	12	0.05	1023.00	8503.00	3195	20231026	-36.46	1955	20240909	3.84	3155	-35.66	20240110	1955	3.84	20240909	3195	-36.46	20231026	1955	3.84	20240909	1.99	N	088910	500	129 억		523100	N	N	0	N	00	N
130	20241008	150716	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	-15	5	-0.74	27000385	13317	126.06	2015	2040	2010	2645	1425	2035	2027.51	2.03	0	-4690	2068	2051	2023	2006	1978	2060	2015	129	610	500	1460	5	1	25831764	522	1.97	0.24	12	0.05	1023.00	8503.00	3195	20231026	-36.78	1955	20240909	3.32	3155	-35.97	20240110	1955	3.32	20240909	3195	-36.78	20231026	1955	3.32	20240909	1.99	N	088910	500	129 억		523100	N	N	0	N	00	N
131	20241008	140714	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	0	3	0.00	23330810	11506	108.92	2015	2040	2010	2645	1425	2035	2027.71	2.03	0	-4690	2068	2051	2023	2006	1978	2060	2015	129	610	500	1460	5	1	25831764	526	1.99	0.24	12	0.04	1023.00	8503.00	3195	20231026	-36.31	1955	20240909	4.09	3155	-35.50	20240110	1955	4.09	20240909	3195	-36.31	20231026	1955	4.09	20240909	1.99	N	088910	500	129 억		523100	N	N	0	N	00	N
132	20241008	130713	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	0	3	0.00	22093890	10897	103.15	2015	2040	2010	2645	1425	2035	2027.52	2.03	0	-4594	2068	2051	2023	2006	1978	2060	2015	129	610	500	1460	5	1	25831764	526	1.99	0.24	12	0.04	1023.00	8503.00	3195	20231026	-36.31	1955	20240909	4.09	3155	-35.50	20240110	1955	4.09	20240909	3195	-36.31	20231026	1955	4.09	20240909	1.99	N	088910	500	129 억		523100	N	N	0	N	00	N
133	20241008	120714	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2040	5	2	0.25	18842675	9297	88.01	2015	2040	2010	2645	1425	2035	2026.75	2.03	0	-4080	2068	2051	2023	2006	1978	2060	2015	129	610	500	1460	5	1	25831764	527	1.99	0.24	12	0.04	1023.00	8503.00	3195	20231026	-36.15	1955	20240909	4.35	3155	-35.34	20240110	1955	4.35	20240909	3195	-36.15	20231026	1955	4.35	20240909	1.99	N	088910	500	129 억		523100	N	N	0	N	00	N
134	20241008	110712	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	-20	5	-0.98	6021015	2984	28.25	2015	2035	2010	2645	1425	2035	2017.77	2.03	0	-1127	2068	2051	2023	2006	1978	2060	2015	129	610	500	1460	5	1	25831764	521	1.97	0.24	12	0.01	1023.00	8503.00	3195	20231026	-36.93	1955	20240909	3.07	3155	-36.13	20240110	1955	3.07	20240909	3195	-36.93	20231026	1955	3.07	20240909	1.99	N	088910	500	129 억		523100	N	N	0	N	00	N
135	20241008	100715	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	-10	5	-0.49	3255835	1611	15.25	2015	2035	2015	2645	1425	2035	2021.00	2.03	0	-1071	2068	2051	2023	2006	1978	2060	2015	129	610	500	1460	5	1	25831764	523	1.98	0.24	12	0.01	1023.00	8503.00	3195	20231026	-36.62	1955	20240909	3.58	3155	-35.82	20240110	1955	3.58	20240909	3195	-36.62	20231026	1955	3.58	20240909	1.99	N	088910	500	129 억		523100	N	N	0	N	00	N
136	20241008	090713	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	-15	5	-0.74	616145	305	2.89	2015	2030	2015	2645	1425	2035	2020.15	2.03	0	-145	2068	2051	2023	2006	1978	2060	2015	129	610	500	1460	5	1	25831764	522	1.97	0.24	12	0.00	1023.00	8503.00	3195	20231026	-36.78	1955	20240909	3.32	3155	-35.97	20240110	1955	3.32	20240909	3195	-36.78	20231026	1955	3.32	20240909	1.99	N	088910	500	129 억		523100	N	N	0	N	00	N
137	20241007	160716	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	15	2	0.74	21379545	10564	21.98	2030	2040	1995	2625	1415	2020	2023.81	2.03	0	-2100	2045	2032	2012	1999	1979	2039	2006	129	605	500	1450	5	1	25831764	526	1.99	0.24	12	0.04	1023.00	8503.00	3195	20231026	-36.31	1955	20240909	4.09	3155	-35.50	20240110	1955	4.09	20240909	3195	-36.31	20231026	1955	4.09	20240909	2.03	N	088910	500	129 억		525200	N	N	0	N	00	N
138	20241007	150651	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	5	2	0.25	18078095	8936	18.60	2030	2040	1995	2625	1415	2020	2023.06	2.03	0	-2149	2045	2032	2012	1999	1979	2039	2006	129	605	500	1450	5	1	25831764	523	1.98	0.24	12	0.03	1023.00	8503.00	3195	20231026	-36.62	1955	20240909	3.58	3155	-35.82	20240110	1955	3.58	20240909	3195	-36.62	20231026	1955	3.58	20240909	2.03	N	088910	500	129 억		525200	N	N	0	N	00	N
139	20241007	140721	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2025	5	2	0.25	16857455	8332	17.34	2030	2040	1995	2625	1415	2020	2023.22	2.03	0	-2157	2045	2032	2012	1999	1979	2039	2006	129	605	500	1450	5	1	25831764	523	1.98	0.24	12	0.03	1023.00	8503.00	3195	20231026	-36.62	1955	20240909	3.58	3155	-35.82	20240110	1955	3.58	20240909	3195	-36.62	20231026	1955	3.58	20240909	2.03	N	088910	500	129 억		525200	N	N	0	N	00	N
140	20241007	130651	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	0	3	0.00	14938655	7381	15.36	2030	2040	1995	2625	1415	2020	2023.93	2.03	0	-2146	2045	2032	2012	1999	1979	2039	2006	129	605	500	1450	5	1	25831764	522	1.97	0.24	12	0.03	1023.00	8503.00	3195	20231026	-36.78	1955	20240909	3.32	3155	-35.97	20240110	1955	3.32	20240909	3195	-36.78	20231026	1955	3.32	20240909	2.03	N	088910	500	129 억		525200	N	N	0	N	00	N
141	20241007	120726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	0	3	0.00	14912410	7368	15.33	2030	2040	1995	2625	1415	2020	2023.94	2.03	0	-2146	2045	2032	2012	1999	1979	2039	2006	129	605	500	1450	5	1	25831764	522	1.97	0.24	12	0.03	1023.00	8503.00	3195	20231026	-36.78	1955	20240909	3.32	3155	-35.97	20240110	1955	3.32	20240909	3195	-36.78	20231026	1955	3.32	20240909	2.03	N	088910	500	129 억		525200	N	N	0	N	00	N
142	20241007	110642	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	0	3	0.00	12720710	6283	13.08	2030	2040	1995	2625	1415	2020	2024.62	2.03	0	-2201	2045	2032	2012	1999	1979	2039	2006	129	605	500	1450	5	1	25831764	522	1.97	0.24	12	0.02	1023.00	8503.00	3195	20231026	-36.78	1955	20240909	3.32	3155	-35.97	20240110	1955	3.32	20240909	3195	-36.78	20231026	1955	3.32	20240909	2.03	N	088910	500	129 억		525200	N	N	0	N	00	N
143	20241007	100642	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2035	15	2	0.74	8128885	4020	8.37	2030	2040	1995	2625	1415	2020	2022.11	2.03	0	-1905	2045	2032	2012	1999	1979	2039	2006	129	605	500	1450	5	1	25831764	526	1.99	0.24	12	0.02	1023.00	8503.00	3195	20231026	-36.31	1955	20240909	4.09	3155	-35.50	20240110	1955	4.09	20240909	3195	-36.31	20231026	1955	4.09	20240909	2.03	N	088910	500	129 억		525200	N	N	0	N	00	N
144	20241007	090716	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1995	-25	5	-1.24	2029080	1012	2.11	2030	2030	1995	2625	1415	2020	2005.02	2.03	0	71	2045	2032	2012	1999	1979	2039	2006	129	605	500	1450	1	1	25831764	515	1.95	0.23	12	0.00	1023.00	8503.00	3195	20231026	-37.56	1955	20240909	2.05	3155	-36.77	20240110	1955	2.05	20240909	3195	-37.56	20231026	1955	2.05	20240909	2.03	N	088910	500	129 억		525200	N	N	0	N	00	N
145	20241004	160622	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	10	2	0.50	96349472	48051	140.13	2005	2025	1992	2610	1410	2010	2005.06	2.06	0	-7868	2047	2028	2011	1992	1975	2020	1984	129	600	500	1440	5	1	25831764	522	1.97	0.24	12	0.19	1023.00	8503.00	3195	20231026	-36.78	1955	20240909	3.32	3155	-35.97	20240110	1955	3.32	20240909	3195	-36.78	20231026	1955	3.32	20240909	2.03	N	088910	500	129 억		533068	N	N	0	N	00	N
146	20241004	150630	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	10	2	0.50	90826782	45317	132.16	2005	2025	1992	2610	1410	2010	2004.25	2.06	0	-7137	2047	2028	2011	1992	1975	2020	1984	129	600	500	1440	5	1	25831764	522	1.97	0.24	12	0.18	1023.00	8503.00	3195	20231026	-36.78	1955	20240909	3.32	3155	-35.97	20240110	1955	3.32	20240909	3195	-36.78	20231026	1955	3.32	20240909	2.03	N	088910	500	129 억		533068	N	N	0	N	00	N
147	20241004	140632	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-5	5	-0.25	86661212	43257	126.15	2005	2020	1992	2610	1410	2010	2003.40	2.06	0	-6386	2047	2028	2011	1992	1975	2020	1984	129	600	500	1440	5	1	25831764	518	1.96	0.24	12	0.17	1023.00	8503.00	3195	20231026	-37.25	1955	20240909	2.56	3155	-36.45	20240110	1955	2.56	20240909	3195	-37.25	20231026	1955	2.56	20240909	2.03	N	088910	500	129 억		533068	N	N	0	N	00	N
148	20241004	130629	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1998	-12	5	-0.60	52243711	26120	76.17	2005	2015	1992	2610	1410	2010	2000.14	2.06	0	-3193	2047	2028	2011	1992	1975	2020	1984	129	600	500	1440	1	1	25831764	516	1.95	0.23	12	0.10	1023.00	8503.00	3195	20231026	-37.46	1955	20240909	2.20	3155	-36.67	20240110	1955	2.20	20240909	3195	-37.46	20231026	1955	2.20	20240909	2.03	N	088910	500	129 억		533068	N	N	0	N	00	N
149	20241004	120627	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1998	-12	5	-0.60	46003374	23003	67.08	2005	2015	1992	2610	1410	2010	1999.89	2.06	0	-2225	2047	2028	2011	1992	1975	2020	1984	129	600	500	1440	1	1	25831764	516	1.95	0.23	12	0.09	1023.00	8503.00	3195	20231026	-37.46	1955	20240909	2.20	3155	-36.67	20240110	1955	2.20	20240909	3195	-37.46	20231026	1955	2.20	20240909	2.03	N	088910	500	129 억		533068	N	N	0	N	00	N
150	20241004	110624	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2000	-10	5	-0.50	21550952	10794	31.48	2005	2010	1992	2610	1410	2010	1996.57	2.06	0	-2171	2047	2028	2011	1992	1975	2020	1984	129	600	500	1440	5	1	25831764	517	1.96	0.24	12	0.04	1023.00	8503.00	3195	20231026	-37.40	1955	20240909	2.30	3155	-36.61	20240110	1955	2.30	20240909	3195	-37.40	20231026	1955	2.30	20240909	2.03	N	088910	500	129 억		533068	N	N	0	N	00	N
151	20241004	100624	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	-11	5	-0.55	17874053	8957	26.12	2005	2005	1992	2610	1410	2010	1995.54	2.06	0	-1250	2047	2028	2011	1992	1975	2020	1984	129	600	500	1440	1	1	25831764	516	1.95	0.24	12	0.03	1023.00	8503.00	3195	20231026	-37.43	1955	20240909	2.25	3155	-36.64	20240110	1955	2.25	20240909	3195	-37.43	20231026	1955	2.25	20240909	2.03	N	088910	500	129 억		533068	N	N	0	N	00	N
152	20241004	090624	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1998	-12	5	-0.60	378746	189	0.55	2005	2005	1998	2610	1410	2010	2003.95	2.06	0	-80	2047	2028	2011	1992	1975	2020	1984	129	600	500	1440	1	1	25831764	516	1.95	0.23	12	0.00	1023.00	8503.00	3195	20231026	-37.46	1955	20240909	2.20	3155	-36.67	20240110	1955	2.20	20240909	3195	-37.46	20231026	1955	2.20	20240909	2.03	N	088910	500	129 억		533068	N	N	0	N	00	N
153	20241002	160621	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-15	5	-0.74	67907902	33836	40.56	2015	2030	1994	2630	1420	2025	2006.97	2.08	0	-3450	2118	2071	2043	1996	1968	2095	2020	129	605	500	1450	5	1	25831764	519	1.96	0.24	12	0.13	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.06	N	088910	500	129 억		536278	N	N	0	N	00	N
154	20241002	150632	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-15	5	-0.74	64352237	32067	38.44	2015	2030	1994	2630	1420	2025	2006.81	2.08	0	-3063	2118	2071	2043	1996	1968	2095	2020	129	605	500	1450	5	1	25831764	519	1.96	0.24	12	0.12	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.06	N	088910	500	129 억		536278	N	N	0	N	00	N
155	20241002	140630	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2000	-25	5	-1.23	61841047	30817	36.94	2015	2030	1994	2630	1420	2025	2006.72	2.08	0	-2919	2118	2071	2043	1996	1968	2095	2020	129	605	500	1450	5	1	25831764	517	1.96	0.24	12	0.12	1023.00	8503.00	3195	20231026	-37.40	1955	20240909	2.30	3155	-36.61	20240110	1955	2.30	20240909	3195	-37.40	20231026	1955	2.30	20240909	2.06	N	088910	500	129 억		536278	N	N	0	N	00	N
156	20241002	130623	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2020	-5	5	-0.25	47886298	23851	28.59	2015	2030	1994	2630	1420	2025	2007.73	2.08	0	-2539	2118	2071	2043	1996	1968	2095	2020	129	605	500	1450	5	1	25831764	522	1.97	0.24	12	0.09	1023.00	8503.00	3195	20231026	-36.78	1955	20240909	3.32	3155	-35.97	20240110	1955	3.32	20240909	3195	-36.78	20231026	1955	3.32	20240909	2.06	N	088910	500	129 억		536278	N	N	0	N	00	N
157	20241002	120620	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-15	5	-0.74	47212448	23516	28.19	2015	2030	1994	2630	1420	2025	2007.67	2.08	0	-2536	2118	2071	2043	1996	1968	2095	2020	129	605	500	1450	5	1	25831764	519	1.96	0.24	12	0.09	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.06	N	088910	500	129 억		536278	N	N	0	N	00	N
158	20241002	110614	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-15	5	-0.74	42648223	21242	25.46	2015	2030	1994	2630	1420	2025	2007.73	2.08	0	-2536	2118	2071	2043	1996	1968	2095	2020	129	605	500	1450	5	1	25831764	519	1.96	0.24	12	0.08	1023.00	8503.00	3195	20231026	-37.09	1955	20240909	2.81	3155	-36.29	20240110	1955	2.81	20240909	3195	-37.09	20231026	1955	2.81	20240909	2.06	N	088910	500	129 억		536278	N	N	0	N	00	N
159	20241002	100612	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2000	-25	5	-1.23	32594975	16215	19.44	2015	2030	2000	2630	1420	2025	2010.17	2.08	0	-2218	2118	2071	2043	1996	1968	2095	2020	129	605	500	1450	5	1	25831764	517	1.96	0.24	12	0.06	1023.00	8503.00	3195	20231026	-37.40	1955	20240909	2.30	3155	-36.61	20240110	1955	2.30	20240909	3195	-37.40	20231026	1955	2.30	20240909	2.06	N	088910	500	129 억		536278	N	N	0	N	00	N
160	20241002	090612	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	-10	5	-0.49	3222390	1603	1.92	2015	2015	2000	2630	1420	2025	2010.22	2.08	0	-445	2118	2071	2043	1996	1968	2095	2020	129	605	500	1450	5	1	25831764	521	1.97	0.24	12	0.01	1023.00	8503.00	3195	20231026	-36.93	1955	20240909	3.07	3155	-36.13	20240110	1955	3.07	20240909	3195	-36.93	20231026	1955	3.07	20240909	2.06	N	088910	500	129 억		536278	N	N	0	N	00	N