KissMeData/009780/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	160255	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	20	2	0.38	542235760	102204	70.60	5330	5400	5200	6900	3720	5310	5305.40	1.79	0	26580	5536	5422	5336	5222	5136	5480	5280	88	1590	500	3390	10	1	17600000	938	5.08	0.62	12	0.58	1049.00	8543.00	7960	20240617	-33.04	4850	20240805	9.90	7960	-33.04	20240617	4850	9.90	20240805	7960	-33.04	20240617	4850	9.90	20240805	2.34	N	009780	500	88 억		314656	N	N	0	N	00	N
3	20241031	150259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	30	2	0.56	486659620	91744	63.37	5330	5400	5200	6900	3720	5310	5304.54	1.79	0	23852	5536	5422	5336	5222	5136	5480	5280	88	1590	500	3390	10	1	17600000	940	5.09	0.63	12	0.52	1049.00	8543.00	7960	20240617	-32.91	4850	20240805	10.10	7960	-32.91	20240617	4850	10.10	20240805	7960	-32.91	20240617	4850	10.10	20240805	2.34	N	009780	500	88 억		314656	N	N	0	N	00	N
4	20241031	140257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	20	2	0.38	461324370	86988	60.09	5330	5400	5200	6900	3720	5310	5303.31	1.79	0	22143	5536	5422	5336	5222	5136	5480	5280	88	1590	500	3390	10	1	17600000	938	5.08	0.62	12	0.49	1049.00	8543.00	7960	20240617	-33.04	4850	20240805	9.90	7960	-33.04	20240617	4850	9.90	20240805	7960	-33.04	20240617	4850	9.90	20240805	2.34	N	009780	500	88 억		314656	N	N	0	N	00	N
5	20241031	130257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	0	3	0.00	403042330	76029	52.52	5330	5400	5200	6900	3720	5310	5301.17	1.79	0	16802	5536	5422	5336	5222	5136	5480	5280	88	1590	500	3390	10	1	17600000	935	5.06	0.62	12	0.43	1049.00	8543.00	7960	20240617	-33.29	4850	20240805	9.48	7960	-33.29	20240617	4850	9.48	20240805	7960	-33.29	20240617	4850	9.48	20240805	2.34	N	009780	500	88 억		314656	N	N	0	N	00	N
6	20241031	120257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	30	2	0.56	310719420	58685	40.54	5330	5400	5200	6900	3720	5310	5294.70	1.79	0	17214	5536	5422	5336	5222	5136	5480	5280	88	1590	500	3390	10	1	17600000	940	5.09	0.63	12	0.33	1049.00	8543.00	7960	20240617	-32.91	4850	20240805	10.10	7960	-32.91	20240617	4850	10.10	20240805	7960	-32.91	20240617	4850	10.10	20240805	2.34	N	009780	500	88 억		314656	N	N	0	N	00	N
7	20241031	110300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	70	2	1.32	233443600	44255	30.57	5330	5380	5200	6900	3720	5310	5274.97	1.79	0	10539	5536	5422	5336	5222	5136	5480	5280	88	1590	500	3390	10	1	17600000	947	5.13	0.63	12	0.25	1049.00	8543.00	7960	20240617	-32.41	4850	20240805	10.93	7960	-32.41	20240617	4850	10.93	20240805	7960	-32.41	20240617	4850	10.93	20240805	2.34	N	009780	500	88 억		314656	N	N	0	N	00	N
8	20241031	100257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-50	5	-0.94	130896130	25030	17.29	5330	5340	5200	6900	3720	5310	5229.57	1.79	0	7449	5536	5422	5336	5222	5136	5480	5280	88	1590	500	3390	10	1	17600000	926	5.01	0.62	12	0.14	1049.00	8543.00	7960	20240617	-33.92	4850	20240805	8.45	7960	-33.92	20240617	4850	8.45	20240805	7960	-33.92	20240617	4850	8.45	20240805	2.34	N	009780	500	88 억		314656	N	N	0	N	00	N
9	20241031	090257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-100	5	-1.88	25673200	4884	3.37	5330	5340	5210	6900	3720	5310	5256.59	1.79	0	-95	5536	5422	5336	5222	5136	5480	5280	88	1590	500	3390	10	1	17600000	917	4.97	0.61	12	0.03	1049.00	8543.00	7960	20240617	-34.55	4850	20240805	7.42	7960	-34.55	20240617	4850	7.42	20240805	7960	-34.55	20240617	4850	7.42	20240805	2.34	N	009780	500	88 억		314656	N	N	0	N	00	N
10	20241030	160256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	50	2	0.95	763176930	142793	87.17	5300	5450	5250	6830	3690	5260	5344.64	1.76	0	7497	5466	5362	5256	5152	5046	5415	5205	88	1570	500	3360	10	1	17600000	935	5.06	0.62	12	0.81	1049.00	8543.00	7960	20240617	-33.29	4850	20240805	9.48	7960	-33.29	20240617	4850	9.48	20240805	7960	-33.29	20240617	4850	9.48	20240805	2.38	N	009780	500	88 억		310189	N	N	0	N	00	N
11	20241030	150300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	40	2	0.76	705931280	131990	80.57	5300	5450	5250	6830	3690	5260	5348.37	1.76	0	7299	5466	5362	5256	5152	5046	5415	5205	88	1570	500	3360	10	1	17600000	933	5.05	0.62	12	0.75	1049.00	8543.00	7960	20240617	-33.42	4850	20240805	9.28	7960	-33.42	20240617	4850	9.28	20240805	7960	-33.42	20240617	4850	9.28	20240805	2.38	N	009780	500	88 억		310189	N	N	0	N	00	N
12	20241030	140259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	80	2	1.52	641822610	119893	73.19	5300	5450	5250	6830	3690	5260	5353.30	1.76	0	10300	5466	5362	5256	5152	5046	5415	5205	88	1570	500	3360	10	1	17600000	940	5.09	0.63	12	0.68	1049.00	8543.00	7960	20240617	-32.91	4850	20240805	10.10	7960	-32.91	20240617	4850	10.10	20240805	7960	-32.91	20240617	4850	10.10	20240805	2.38	N	009780	500	88 억		310189	N	N	0	N	00	N
13	20241030	130258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	50	2	0.95	607039540	113348	69.19	5300	5450	5250	6830	3690	5260	5355.54	1.76	0	10289	5466	5362	5256	5152	5046	5415	5205	88	1570	500	3360	10	1	17600000	935	5.06	0.62	12	0.64	1049.00	8543.00	7960	20240617	-33.29	4850	20240805	9.48	7960	-33.29	20240617	4850	9.48	20240805	7960	-33.29	20240617	4850	9.48	20240805	2.38	N	009780	500	88 억		310189	N	N	0	N	00	N
14	20241030	120259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	30	2	0.57	577190510	107724	65.76	5300	5450	5250	6830	3690	5260	5358.05	1.76	0	9063	5466	5362	5256	5152	5046	5415	5205	88	1570	500	3360	10	1	17600000	931	5.04	0.62	12	0.61	1049.00	8543.00	7960	20240617	-33.54	4850	20240805	9.07	7960	-33.54	20240617	4850	9.07	20240805	7960	-33.54	20240617	4850	9.07	20240805	2.38	N	009780	500	88 억		310189	N	N	0	N	00	N
15	20241030	110258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	30	2	0.57	516763040	96267	58.77	5300	5450	5260	6830	3690	5260	5368.02	1.76	0	6178	5466	5362	5256	5152	5046	5415	5205	88	1570	500	3360	10	1	17600000	931	5.04	0.62	12	0.55	1049.00	8543.00	7960	20240617	-33.54	4850	20240805	9.07	7960	-33.54	20240617	4850	9.07	20240805	7960	-33.54	20240617	4850	9.07	20240805	2.38	N	009780	500	88 억		310189	N	N	0	N	00	N
16	20241030	100257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	80	2	1.52	398612460	74019	45.19	5300	5450	5300	6830	3690	5260	5385.27	1.76	0	6780	5466	5362	5256	5152	5046	5415	5205	88	1570	500	3360	10	1	17600000	940	5.09	0.63	12	0.42	1049.00	8543.00	7960	20240617	-32.91	4850	20240805	10.10	7960	-32.91	20240617	4850	10.10	20240805	7960	-32.91	20240617	4850	10.10	20240805	2.38	N	009780	500	88 억		310189	N	N	0	N	00	N
17	20241030	090258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	90	2	1.71	29989760	5639	3.44	5300	5350	5300	6830	3690	5260	5318.28	1.76	0	153	5466	5362	5256	5152	5046	5415	5205	88	1570	500	3360	10	1	17600000	942	5.10	0.63	12	0.03	1049.00	8543.00	7960	20240617	-32.79	4850	20240805	10.31	7960	-32.79	20240617	4850	10.31	20240805	7960	-32.79	20240617	4850	10.31	20240805	2.38	N	009780	500	88 억		310189	N	N	0	N	00	N
18	20241029	160249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	110	2	2.14	836630410	159388	215.52	5180	5360	5150	6690	3610	5150	5249.36	1.81	0	-6385	5276	5212	5156	5092	5036	5245	5125	88	1540	500	3290	10	1	17600000	926	5.01	0.62	12	0.91	1049.00	8543.00	7960	20240617	-33.92	4850	20240805	8.45	7960	-33.92	20240617	4850	8.45	20240805	7960	-33.92	20240617	4850	8.45	20240805	2.33	N	009780	500	88 억		318291	N	N	0	N	00	N
19	20241029	150254	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	80	2	1.55	776240170	147902	199.99	5180	5360	5150	6690	3610	5150	5248.72	1.81	0	-5219	5276	5212	5156	5092	5036	5245	5125	88	1540	500	3290	10	1	17600000	920	4.99	0.61	12	0.84	1049.00	8543.00	7960	20240617	-34.30	4850	20240805	7.84	7960	-34.30	20240617	4850	7.84	20240805	7960	-34.30	20240617	4850	7.84	20240805	2.33	N	009780	500	88 억		318291	N	N	0	N	00	N
20	20241029	140250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	90	2	1.75	684797870	130349	176.25	5180	5360	5150	6690	3610	5150	5254.03	1.81	0	-7860	5276	5212	5156	5092	5036	5245	5125	88	1540	500	3290	10	1	17600000	922	5.00	0.61	12	0.74	1049.00	8543.00	7960	20240617	-34.17	4850	20240805	8.04	7960	-34.17	20240617	4850	8.04	20240805	7960	-34.17	20240617	4850	8.04	20240805	2.33	N	009780	500	88 억		318291	N	N	0	N	00	N
21	20241029	130252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	150	2	2.91	615003270	117008	158.22	5180	5360	5150	6690	3610	5150	5256.60	1.81	0	-8970	5276	5212	5156	5092	5036	5245	5125	88	1540	500	3290	10	1	17600000	933	5.05	0.62	12	0.66	1049.00	8543.00	7960	20240617	-33.42	4850	20240805	9.28	7960	-33.42	20240617	4850	9.28	20240805	7960	-33.42	20240617	4850	9.28	20240805	2.33	N	009780	500	88 억		318291	N	N	0	N	00	N
22	20241029	120253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	150	2	2.91	551851770	105034	142.02	5180	5360	5150	6690	3610	5150	5254.60	1.81	0	-9124	5276	5212	5156	5092	5036	5245	5125	88	1540	500	3290	10	1	17600000	933	5.05	0.62	12	0.60	1049.00	8543.00	7960	20240617	-33.42	4850	20240805	9.28	7960	-33.42	20240617	4850	9.28	20240805	7960	-33.42	20240617	4850	9.28	20240805	2.33	N	009780	500	88 억		318291	N	N	0	N	00	N
23	20241029	110253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	80	2	1.55	365545380	69925	94.55	5180	5280	5150	6690	3610	5150	5228.32	1.81	0	-5233	5276	5212	5156	5092	5036	5245	5125	88	1540	500	3290	10	1	17600000	920	4.99	0.61	12	0.40	1049.00	8543.00	7960	20240617	-34.30	4850	20240805	7.84	7960	-34.30	20240617	4850	7.84	20240805	7960	-34.30	20240617	4850	7.84	20240805	2.33	N	009780	500	88 억		318291	N	N	0	N	00	N
24	20241029	100252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	120	2	2.33	297111900	56882	76.91	5180	5280	5150	6690	3610	5150	5224.05	1.81	0	-3720	5276	5212	5156	5092	5036	5245	5125	88	1540	500	3290	10	1	17600000	928	5.02	0.62	12	0.32	1049.00	8543.00	7960	20240617	-33.79	4850	20240805	8.66	7960	-33.79	20240617	4850	8.66	20240805	7960	-33.79	20240617	4850	8.66	20240805	2.33	N	009780	500	88 억		318291	N	N	0	N	00	N
25	20241028	160249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-10	5	-0.19	375939950	73014	58.53	5100	5220	5100	6700	3620	5160	5148.87	1.89	0	-14221	5266	5212	5136	5082	5006	5240	5110	88	1540	500	3300	10	1	17600000	906	4.91	0.60	12	0.41	1049.00	8543.00	7960	20240617	-35.30	4850	20240805	6.19	7960	-35.30	20240617	4850	6.19	20240805	7960	-35.30	20240617	4850	6.19	20240805	2.31	N	009780	500	88 억		332158	N	N	0	N	00	N
26	20241028	150250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-20	5	-0.39	329393620	63970	51.28	5100	5220	5100	6700	3620	5160	5149.19	1.89	0	-14175	5266	5212	5136	5082	5006	5240	5110	88	1540	500	3300	10	1	17600000	905	4.90	0.60	12	0.36	1049.00	8543.00	7960	20240617	-35.43	4850	20240805	5.98	7960	-35.43	20240617	4850	5.98	20240805	7960	-35.43	20240617	4850	5.98	20240805	2.31	N	009780	500	88 억		332158	N	N	0	N	00	N
27	20241028	140252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-10	5	-0.19	295740340	57429	46.04	5100	5220	5100	6700	3620	5160	5149.67	1.89	0	-12111	5266	5212	5136	5082	5006	5240	5110	88	1540	500	3300	10	1	17600000	906	4.91	0.60	12	0.33	1049.00	8543.00	7960	20240617	-35.30	4850	20240805	6.19	7960	-35.30	20240617	4850	6.19	20240805	7960	-35.30	20240617	4850	6.19	20240805	2.31	N	009780	500	88 억		332158	N	N	0	N	00	N
28	20241028	130250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-10	5	-0.19	258478110	50188	40.23	5100	5220	5100	6700	3620	5160	5150.20	1.89	0	-10259	5266	5212	5136	5082	5006	5240	5110	88	1540	500	3300	10	1	17600000	906	4.91	0.60	12	0.29	1049.00	8543.00	7960	20240617	-35.30	4850	20240805	6.19	7960	-35.30	20240617	4850	6.19	20240805	7960	-35.30	20240617	4850	6.19	20240805	2.31	N	009780	500	88 억		332158	N	N	0	N	00	N
29	20241028	120251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-40	5	-0.78	237803540	46167	37.01	5100	5220	5100	6700	3620	5160	5150.94	1.89	0	-9405	5266	5212	5136	5082	5006	5240	5110	88	1540	500	3300	10	1	17600000	901	4.88	0.60	12	0.26	1049.00	8543.00	7960	20240617	-35.68	4850	20240805	5.57	7960	-35.68	20240617	4850	5.57	20240805	7960	-35.68	20240617	4850	5.57	20240805	2.31	N	009780	500	88 억		332158	N	N	0	N	00	N
30	20241028	110235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-20	5	-0.39	170866410	33148	26.57	5100	5220	5100	6700	3620	5160	5154.65	1.89	0	-7958	5266	5212	5136	5082	5006	5240	5110	88	1540	500	3300	10	1	17600000	905	4.90	0.60	12	0.19	1049.00	8543.00	7960	20240617	-35.43	4850	20240805	5.98	7960	-35.43	20240617	4850	5.98	20240805	7960	-35.43	20240617	4850	5.98	20240805	2.31	N	009780	500	88 억		332158	N	N	0	N	00	N
31	20241028	100248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	30	2	0.58	107671210	20927	16.78	5100	5220	5100	6700	3620	5160	5145.09	1.89	0	-2341	5266	5212	5136	5082	5006	5240	5110	88	1540	500	3300	10	1	17600000	913	4.95	0.61	12	0.12	1049.00	8543.00	7960	20240617	-34.80	4850	20240805	7.01	7960	-34.80	20240617	4850	7.01	20240805	7960	-34.80	20240617	4850	7.01	20240805	2.31	N	009780	500	88 억		332158	N	N	0	N	00	N
32	20241028	090249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-50	5	-0.97	36951830	7240	5.80	5100	5120	5100	6700	3620	5160	5103.84	1.89	0	-124	5266	5212	5136	5082	5006	5240	5110	88	1540	500	3300	10	1	17600000	899	4.87	0.60	12	0.04	1049.00	8543.00	7960	20240617	-35.80	4850	20240805	5.36	7960	-35.80	20240617	4850	5.36	20240805	7960	-35.80	20240617	4850	5.36	20240805	2.31	N	009780	500	88 억		332158	N	N	0	N	00	N
33	20241025	160247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	90	2	1.78	619691150	120656	74.16	5060	5190	5060	6590	3550	5070	5136.22	1.72	0	27668	5270	5170	5120	5020	4970	5145	4995	88	1520	500	3240	10	1	17600000	908	4.92	0.60	12	0.69	1049.00	8543.00	7960	20240617	-35.18	4850	20240805	6.39	7960	-35.18	20240617	4850	6.39	20240805	7960	-35.18	20240617	4850	6.39	20240805	2.44	N	009780	500	88 억		303484	N	N	0	N	00	N
34	20241025	150251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	80	2	1.58	554376170	107983	66.37	5060	5190	5060	6590	3550	5070	5134.16	1.72	0	27094	5270	5170	5120	5020	4970	5145	4995	88	1520	500	3240	10	1	17600000	906	4.91	0.60	12	0.61	1049.00	8543.00	7960	20240617	-35.30	4850	20240805	6.19	7960	-35.30	20240617	4850	6.19	20240805	7960	-35.30	20240617	4850	6.19	20240805	2.44	N	009780	500	88 억		303484	N	N	0	N	00	N
35	20241025	140250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	60	2	1.18	380180890	74201	45.61	5060	5180	5060	6590	3550	5070	5123.95	1.72	0	29543	5270	5170	5120	5020	4970	5145	4995	88	1520	500	3240	10	1	17600000	903	4.89	0.60	12	0.42	1049.00	8543.00	7960	20240617	-35.55	4850	20240805	5.77	7960	-35.55	20240617	4850	5.77	20240805	7960	-35.55	20240617	4850	5.77	20240805	2.44	N	009780	500	88 억		303484	N	N	0	N	00	N
36	20241025	130251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	70	2	1.38	310626850	60643	37.28	5060	5180	5060	6590	3550	5070	5122.57	1.72	0	25296	5270	5170	5120	5020	4970	5145	4995	88	1520	500	3240	10	1	17600000	905	4.90	0.60	12	0.34	1049.00	8543.00	7960	20240617	-35.43	4850	20240805	5.98	7960	-35.43	20240617	4850	5.98	20240805	7960	-35.43	20240617	4850	5.98	20240805	2.44	N	009780	500	88 억		303484	N	N	0	N	00	N
37	20241025	120251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	80	2	1.58	268681720	52503	32.27	5060	5180	5060	6590	3550	5070	5117.82	1.72	0	22843	5270	5170	5120	5020	4970	5145	4995	88	1520	500	3240	10	1	17600000	906	4.91	0.60	12	0.30	1049.00	8543.00	7960	20240617	-35.30	4850	20240805	6.19	7960	-35.30	20240617	4850	6.19	20240805	7960	-35.30	20240617	4850	6.19	20240805	2.44	N	009780	500	88 억		303484	N	N	0	N	00	N
38	20241025	110250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	60	2	1.18	209394450	41010	25.21	5060	5180	5060	6590	3550	5070	5106.29	1.72	0	19291	5270	5170	5120	5020	4970	5145	4995	88	1520	500	3240	10	1	17600000	903	4.89	0.60	12	0.23	1049.00	8543.00	7960	20240617	-35.55	4850	20240805	5.77	7960	-35.55	20240617	4850	5.77	20240805	7960	-35.55	20240617	4850	5.77	20240805	2.44	N	009780	500	88 억		303484	N	N	0	N	00	N
39	20241025	100251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	20	2	0.39	116120200	22731	13.97	5060	5180	5060	6590	3550	5070	5109.14	1.72	0	10604	5270	5170	5120	5020	4970	5145	4995	88	1520	500	3240	10	1	17600000	896	4.85	0.60	12	0.13	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	2.44	N	009780	500	88 억		303484	N	N	0	N	00	N
40	20241025	090249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	20	2	0.39	26093100	5155	3.17	5060	5090	5060	6590	3550	5070	5061.01	1.72	0	939	5270	5170	5120	5020	4970	5145	4995	88	1520	500	3240	10	1	17600000	896	4.85	0.60	12	0.03	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	2.44	N	009780	500	88 억		303484	N	N	0	N	00	N
41	20241024	160247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-60	5	-1.17	827271840	161793	97.78	5130	5220	5070	6660	3600	5130	5113.21	1.79	0	-12379	5303	5216	5163	5076	5023	5190	5050	88	1530	500	3280	10	1	17600000	892	4.83	0.59	12	0.92	1049.00	8543.00	7960	20240617	-36.31	4850	20240805	4.54	7960	-36.31	20240617	4850	4.54	20240805	7960	-36.31	20240617	4850	4.54	20240805	2.49	N	009780	500	88 억		315263	N	N	0	N	00	N
42	20241024	150247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-40	5	-0.78	729725150	142600	86.18	5130	5220	5070	6660	3600	5130	5117.29	1.79	0	-10272	5303	5216	5163	5076	5023	5190	5050	88	1530	500	3280	10	1	17600000	896	4.85	0.60	12	0.81	1049.00	8543.00	7960	20240617	-36.06	4850	20240805	4.95	7960	-36.06	20240617	4850	4.95	20240805	7960	-36.06	20240617	4850	4.95	20240805	2.49	N	009780	500	88 억		315263	N	N	0	N	00	N
43	20241024	140248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-50	5	-0.97	621265760	121267	73.29	5130	5220	5070	6660	3600	5130	5123.12	1.79	0	-8224	5303	5216	5163	5076	5023	5190	5050	88	1530	500	3280	10	1	17600000	894	4.84	0.59	12	0.69	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	2.49	N	009780	500	88 억		315263	N	N	0	N	00	N
44	20241024	130249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-50	5	-0.97	548083780	106868	64.59	5130	5220	5070	6660	3600	5130	5128.61	1.79	0	-9105	5303	5216	5163	5076	5023	5190	5050	88	1530	500	3280	10	1	17600000	894	4.84	0.59	12	0.61	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	2.49	N	009780	500	88 억		315263	N	N	0	N	00	N
45	20241024	120248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-10	5	-0.19	476345410	92790	56.08	5130	5220	5070	6660	3600	5130	5133.59	1.79	0	-10534	5303	5216	5163	5076	5023	5190	5050	88	1530	500	3280	10	1	17600000	901	4.88	0.60	12	0.53	1049.00	8543.00	7960	20240617	-35.68	4850	20240805	5.57	7960	-35.68	20240617	4850	5.57	20240805	7960	-35.68	20240617	4850	5.57	20240805	2.49	N	009780	500	88 억		315263	N	N	0	N	00	N
46	20241024	110249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-30	5	-0.58	408095880	79396	47.98	5130	5220	5070	6660	3600	5130	5140.01	1.79	0	-11831	5303	5216	5163	5076	5023	5190	5050	88	1530	500	3280	10	1	17600000	898	4.86	0.60	12	0.45	1049.00	8543.00	7960	20240617	-35.93	4850	20240805	5.15	7960	-35.93	20240617	4850	5.15	20240805	7960	-35.93	20240617	4850	5.15	20240805	2.49	N	009780	500	88 억		315263	N	N	0	N	00	N
47	20241024	100249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-50	5	-0.97	320341990	62159	37.57	5130	5220	5080	6660	3600	5130	5153.59	1.79	0	-8814	5303	5216	5163	5076	5023	5190	5050	88	1530	500	3280	10	1	17600000	894	4.84	0.59	12	0.35	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	2.49	N	009780	500	88 억		315263	N	N	0	N	00	N
48	20241024	090236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	10	2	0.19	12018470	2344	1.42	5130	5150	5110	6660	3600	5130	5127.33	1.79	0	-539	5303	5216	5163	5076	5023	5190	5050	88	1530	500	3280	10	1	17600000	905	4.90	0.60	12	0.01	1049.00	8543.00	7960	20240617	-35.43	4850	20240805	5.98	7960	-35.43	20240617	4850	5.98	20240805	7960	-35.43	20240617	4850	5.98	20240805	2.49	N	009780	500	88 억		315263	N	N	0	N	00	N
49	20241023	160249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-20	5	-0.39	822667650	159169	69.89	5150	5250	5110	6690	3610	5150	5168.54	1.69	0	17837	5310	5230	5150	5070	4990	5270	5110	88	1540	500	3290	10	1	17600000	903	4.89	0.60	12	0.90	1049.00	8543.00	7960	20240617	-35.55	4850	20240805	5.77	7960	-35.55	20240617	4850	5.77	20240805	7960	-35.55	20240617	4850	5.77	20240805	2.49	N	009780	500	88 억		297249	N	N	0	N	00	N
50	20241023	150251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-20	5	-0.39	689540010	133197	58.49	5150	5250	5110	6690	3610	5150	5176.87	1.69	0	11064	5310	5230	5150	5070	4990	5270	5110	88	1540	500	3290	10	1	17600000	903	4.89	0.60	12	0.76	1049.00	8543.00	7960	20240617	-35.55	4850	20240805	5.77	7960	-35.55	20240617	4850	5.77	20240805	7960	-35.55	20240617	4850	5.77	20240805	2.49	N	009780	500	88 억		297249	N	N	0	N	00	N
51	20241023	140253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	40	2	0.78	610683450	117892	51.77	5150	5250	5110	6690	3610	5150	5180.06	1.69	0	11331	5310	5230	5150	5070	4990	5270	5110	88	1540	500	3290	10	1	17600000	913	4.95	0.61	12	0.67	1049.00	8543.00	7960	20240617	-34.80	4850	20240805	7.01	7960	-34.80	20240617	4850	7.01	20240805	7960	-34.80	20240617	4850	7.01	20240805	2.49	N	009780	500	88 억		297249	N	N	0	N	00	N
52	20241023	130250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	50	2	0.97	519647680	100288	44.04	5150	5250	5110	6690	3610	5150	5181.60	1.69	0	4195	5310	5230	5150	5070	4990	5270	5110	88	1540	500	3290	10	1	17600000	915	4.96	0.61	12	0.57	1049.00	8543.00	7960	20240617	-34.67	4850	20240805	7.22	7960	-34.67	20240617	4850	7.22	20240805	7960	-34.67	20240617	4850	7.22	20240805	2.49	N	009780	500	88 억		297249	N	N	0	N	00	N
53	20241023	120248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	40	2	0.78	492201780	94977	41.71	5150	5250	5110	6690	3610	5150	5182.38	1.69	0	3848	5310	5230	5150	5070	4990	5270	5110	88	1540	500	3290	10	1	17600000	913	4.95	0.61	12	0.54	1049.00	8543.00	7960	20240617	-34.80	4850	20240805	7.01	7960	-34.80	20240617	4850	7.01	20240805	7960	-34.80	20240617	4850	7.01	20240805	2.49	N	009780	500	88 억		297249	N	N	0	N	00	N
54	20241023	110248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	20	2	0.39	435106920	83901	36.84	5150	5250	5110	6690	3610	5150	5186.02	1.69	0	7317	5310	5230	5150	5070	4990	5270	5110	88	1540	500	3290	10	1	17600000	910	4.93	0.61	12	0.48	1049.00	8543.00	7960	20240617	-35.05	4850	20240805	6.60	7960	-35.05	20240617	4850	6.60	20240805	7960	-35.05	20240617	4850	6.60	20240805	2.49	N	009780	500	88 억		297249	N	N	0	N	00	N
55	20241023	100247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	50	2	0.97	316690040	60894	26.74	5150	5250	5140	6690	3610	5150	5200.80	1.69	0	5649	5310	5230	5150	5070	4990	5270	5110	88	1540	500	3290	10	1	17600000	915	4.96	0.61	12	0.35	1049.00	8543.00	7960	20240617	-34.67	4850	20240805	7.22	7960	-34.67	20240617	4850	7.22	20240805	7960	-34.67	20240617	4850	7.22	20240805	2.49	N	009780	500	88 억		297249	N	N	0	N	00	N
56	20241023	090247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-10	5	-0.19	16413670	3187	1.40	5150	5180	5140	6690	3610	5150	5150.20	1.69	0	476	5310	5230	5150	5070	4990	5270	5110	88	1540	500	3290	10	1	17600000	905	4.90	0.60	12	0.02	1049.00	8543.00	7960	20240617	-35.43	4850	20240805	5.98	7960	-35.43	20240617	4850	5.98	20240805	7960	-35.43	20240617	4850	5.98	20240805	2.49	N	009780	500	88 억		297249	N	N	0	N	00	N
57	20241022	160245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	40	2	0.78	1162223190	226132	117.85	5100	5230	5070	6640	3580	5110	5139.58	1.68	0	906	5296	5202	5156	5062	5016	5180	5040	88	1530	500	3270	10	1	17600000	906	4.91	0.60	12	1.28	1049.00	8543.00	7960	20240617	-35.30	4850	20240805	6.19	7960	-35.30	20240617	4850	6.19	20240805	7960	-35.30	20240617	4850	6.19	20240805	2.69	N	009780	500	88 억		295137	N	N	0	N	00	N
58	20241022	150248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	50	2	0.98	1067767630	207721	108.25	5100	5230	5070	6640	3580	5110	5140.41	1.68	0	945	5296	5202	5156	5062	5016	5180	5040	88	1530	500	3270	10	1	17600000	908	4.92	0.60	12	1.18	1049.00	8543.00	7960	20240617	-35.18	4850	20240805	6.39	7960	-35.18	20240617	4850	6.39	20240805	7960	-35.18	20240617	4850	6.39	20240805	2.69	N	009780	500	88 억		295137	N	N	0	N	00	N
59	20241022	140249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	50	2	0.98	936555940	182266	94.99	5100	5230	5070	6640	3580	5110	5138.42	1.68	0	-1627	5296	5202	5156	5062	5016	5180	5040	88	1530	500	3270	10	1	17600000	908	4.92	0.60	12	1.04	1049.00	8543.00	7960	20240617	-35.18	4850	20240805	6.39	7960	-35.18	20240617	4850	6.39	20240805	7960	-35.18	20240617	4850	6.39	20240805	2.69	N	009780	500	88 억		295137	N	N	0	N	00	N
60	20241022	130248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	10	2	0.20	759238660	148000	77.13	5100	5220	5070	6640	3580	5110	5130.00	1.68	0	-625	5296	5202	5156	5062	5016	5180	5040	88	1530	500	3270	10	1	17600000	901	4.88	0.60	12	0.84	1049.00	8543.00	7960	20240617	-35.68	4850	20240805	5.57	7960	-35.68	20240617	4850	5.57	20240805	7960	-35.68	20240617	4850	5.57	20240805	2.69	N	009780	500	88 억		295137	N	N	0	N	00	N
61	20241022	120248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	20	2	0.39	648850180	126512	65.93	5100	5220	5070	6640	3580	5110	5128.78	1.68	0	-4126	5296	5202	5156	5062	5016	5180	5040	88	1530	500	3270	10	1	17600000	903	4.89	0.60	12	0.72	1049.00	8543.00	7960	20240617	-35.55	4850	20240805	5.77	7960	-35.55	20240617	4850	5.77	20240805	7960	-35.55	20240617	4850	5.77	20240805	2.69	N	009780	500	88 억		295137	N	N	0	N	00	N
62	20241022	110247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-10	5	-0.20	566213620	110334	57.50	5100	5220	5070	6640	3580	5110	5131.83	1.68	0	-9497	5296	5202	5156	5062	5016	5180	5040	88	1530	500	3270	10	1	17600000	898	4.86	0.60	12	0.63	1049.00	8543.00	7960	20240617	-35.93	4850	20240805	5.15	7960	-35.93	20240617	4850	5.15	20240805	7960	-35.93	20240617	4850	5.15	20240805	2.69	N	009780	500	88 억		295137	N	N	0	N	00	N
63	20241022	100247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	10	2	0.20	351873900	68315	35.60	5100	5220	5090	6640	3580	5110	5150.82	1.68	0	-5768	5296	5202	5156	5062	5016	5180	5040	88	1530	500	3270	10	1	17600000	901	4.88	0.60	12	0.39	1049.00	8543.00	7960	20240617	-35.68	4850	20240805	5.57	7960	-35.68	20240617	4850	5.57	20240805	7960	-35.68	20240617	4850	5.57	20240805	2.69	N	009780	500	88 억		295137	N	N	0	N	00	N
64	20241022	090247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	30	2	0.59	13053520	2555	1.33	5100	5140	5090	6640	3580	5110	5108.97	1.68	0	399	5296	5202	5156	5062	5016	5180	5040	88	1530	500	3270	10	1	17600000	905	4.90	0.60	12	0.01	1049.00	8543.00	7960	20240617	-35.43	4850	20240805	5.98	7960	-35.43	20240617	4850	5.98	20240805	7960	-35.43	20240617	4850	5.98	20240805	2.69	N	009780	500	88 억		295137	N	N	0	N	00	N
65	20241021	160246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-90	5	-1.73	959036030	185666	40.68	5200	5250	5110	6760	3640	5200	5165.25	1.60	0	11704	5533	5366	5253	5086	4973	5310	5030	88	1560	500	3320	10	1	17600000	899	4.87	0.60	12	1.05	1049.00	8543.00	7960	20240617	-35.80	4850	20240805	5.36	7960	-35.80	20240617	4850	5.36	20240805	7960	-35.80	20240617	4850	5.36	20240805	2.92	N	009780	500	88 억		282107	N	N	0	N	00	N
66	20241021	150247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-40	5	-0.77	731823690	141327	30.97	5200	5250	5140	6760	3640	5200	5178.12	1.60	0	8537	5533	5366	5253	5086	4973	5310	5030	88	1560	500	3320	10	1	17600000	908	4.92	0.60	12	0.80	1049.00	8543.00	7960	20240617	-35.18	4850	20240805	6.39	7960	-35.18	20240617	4850	6.39	20240805	7960	-35.18	20240617	4850	6.39	20240805	2.92	N	009780	500	88 억		282107	N	N	0	N	00	N
67	20241021	140248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-10	5	-0.19	619541570	119646	26.22	5200	5250	5140	6760	3640	5200	5177.99	1.60	0	6672	5533	5366	5253	5086	4973	5310	5030	88	1560	500	3320	10	1	17600000	913	4.95	0.61	12	0.68	1049.00	8543.00	7960	20240617	-34.80	4850	20240805	7.01	7960	-34.80	20240617	4850	7.01	20240805	7960	-34.80	20240617	4850	7.01	20240805	2.92	N	009780	500	88 억		282107	N	N	0	N	00	N
68	20241021	130246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-30	5	-0.58	559345090	108001	23.66	5200	5250	5140	6760	3640	5200	5178.93	1.60	0	2591	5533	5366	5253	5086	4973	5310	5030	88	1560	500	3320	10	1	17600000	910	4.93	0.61	12	0.61	1049.00	8543.00	7960	20240617	-35.05	4850	20240805	6.60	7960	-35.05	20240617	4850	6.60	20240805	7960	-35.05	20240617	4850	6.60	20240805	2.92	N	009780	500	88 억		282107	N	N	0	N	00	N
69	20241021	120246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-20	5	-0.38	490392580	94692	20.75	5200	5250	5140	6760	3640	5200	5178.65	1.60	0	2261	5533	5366	5253	5086	4973	5310	5030	88	1560	500	3320	10	1	17600000	912	4.94	0.61	12	0.54	1049.00	8543.00	7960	20240617	-34.92	4850	20240805	6.80	7960	-34.92	20240617	4850	6.80	20240805	7960	-34.92	20240617	4850	6.80	20240805	2.92	N	009780	500	88 억		282107	N	N	0	N	00	N
70	20241021	110245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-30	5	-0.58	390095550	75326	16.50	5200	5250	5140	6760	3640	5200	5178.55	1.60	0	2447	5533	5366	5253	5086	4973	5310	5030	88	1560	500	3320	10	1	17600000	910	4.93	0.61	12	0.43	1049.00	8543.00	7960	20240617	-35.05	4850	20240805	6.60	7960	-35.05	20240617	4850	6.60	20240805	7960	-35.05	20240617	4850	6.60	20240805	2.92	N	009780	500	88 억		282107	N	N	0	N	00	N
71	20241021	100248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	0	3	0.00	254461830	49066	10.75	5200	5250	5140	6760	3640	5200	5185.90	1.60	0	-281	5533	5366	5253	5086	4973	5310	5030	88	1560	500	3320	10	1	17600000	915	4.96	0.61	12	0.28	1049.00	8543.00	7960	20240617	-34.67	4850	20240805	7.22	7960	-34.67	20240617	4850	7.22	20240805	7960	-34.67	20240617	4850	7.22	20240805	2.92	N	009780	500	88 억		282107	N	N	0	N	00	N
72	20241021	090245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-10	5	-0.19	14515290	2790	0.61	5200	5230	5170	6760	3640	5200	5203.55	1.60	0	-454	5533	5366	5253	5086	4973	5310	5030	88	1560	500	3320	10	1	17600000	913	4.95	0.61	12	0.02	1049.00	8543.00	7960	20240617	-34.80	4850	20240805	7.01	7960	-34.80	20240617	4850	7.01	20240805	7960	-34.80	20240617	4850	7.01	20240805	2.92	N	009780	500	88 억		282107	N	N	0	N	00	N
73	20241018	160245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-190	5	-3.53	2352739830	450222	66.45	5400	5420	5140	7000	3780	5390	5225.62	1.76	0	-29607	5796	5592	5446	5242	5096	5520	5170	88	1610	500	3440	10	1	17600000	915	4.96	0.61	12	2.56	1049.00	8543.00	7960	20240617	-34.67	4850	20240805	7.22	7960	-34.67	20240617	4850	7.22	20240805	7960	-34.67	20240617	4850	7.22	20240805	2.73	N	009780	500	88 억		309922	N	N	0	N	00	N
74	20241018	150250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-200	5	-3.71	2201587050	421053	62.15	5400	5420	5140	7000	3780	5390	5228.60	1.76	0	-30274	5796	5592	5446	5242	5096	5520	5170	88	1610	500	3440	10	1	17600000	913	4.95	0.61	12	2.39	1049.00	8543.00	7960	20240617	-34.80	4850	20240805	7.01	7960	-34.80	20240617	4850	7.01	20240805	7960	-34.80	20240617	4850	7.01	20240805	2.73	N	009780	500	88 억		309922	N	N	0	N	00	N
75	20241018	140255	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-210	5	-3.90	1952510910	373053	55.06	5400	5420	5140	7000	3780	5390	5233.69	1.76	0	-16609	5796	5592	5446	5242	5096	5520	5170	88	1610	500	3440	10	1	17600000	912	4.94	0.61	12	2.12	1049.00	8543.00	7960	20240617	-34.92	4850	20240805	6.80	7960	-34.92	20240617	4850	6.80	20240805	7960	-34.92	20240617	4850	6.80	20240805	2.73	N	009780	500	88 억		309922	N	N	0	N	00	N
76	20241018	130247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-230	5	-4.27	1798085680	343187	50.66	5400	5420	5140	7000	3780	5390	5239.19	1.76	0	-13096	5796	5592	5446	5242	5096	5520	5170	88	1610	500	3440	10	1	17600000	908	4.92	0.60	12	1.95	1049.00	8543.00	7960	20240617	-35.18	4850	20240805	6.39	7960	-35.18	20240617	4850	6.39	20240805	7960	-35.18	20240617	4850	6.39	20240805	2.73	N	009780	500	88 억		309922	N	N	0	N	00	N
77	20241018	120252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-220	5	-4.08	1671100500	318605	47.03	5400	5420	5140	7000	3780	5390	5244.86	1.76	0	-12324	5796	5592	5446	5242	5096	5520	5170	88	1610	500	3440	10	1	17600000	910	4.93	0.61	12	1.81	1049.00	8543.00	7960	20240617	-35.05	4850	20240805	6.60	7960	-35.05	20240617	4850	6.60	20240805	7960	-35.05	20240617	4850	6.60	20240805	2.73	N	009780	500	88 억		309922	N	N	0	N	00	N
78	20241018	110249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-180	5	-3.34	1412899630	268624	39.65	5400	5420	5170	7000	3780	5390	5259.56	1.76	0	-15845	5796	5592	5446	5242	5096	5520	5170	88	1610	500	3440	10	1	17600000	917	4.97	0.61	12	1.53	1049.00	8543.00	7960	20240617	-34.55	4850	20240805	7.42	7960	-34.55	20240617	4850	7.42	20240805	7960	-34.55	20240617	4850	7.42	20240805	2.73	N	009780	500	88 억		309922	N	N	0	N	00	N
79	20241018	100246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-170	5	-3.15	1046717020	198205	29.26	5400	5420	5190	7000	3780	5390	5280.75	1.76	0	-17601	5796	5592	5446	5242	5096	5520	5170	88	1610	500	3440	10	1	17600000	919	4.98	0.61	12	1.13	1049.00	8543.00	7960	20240617	-34.42	4850	20240805	7.63	7960	-34.42	20240617	4850	7.63	20240805	7960	-34.42	20240617	4850	7.63	20240805	2.73	N	009780	500	88 억		309922	N	N	0	N	00	N
80	20241018	090246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-50	5	-0.93	126683020	23517	3.47	5400	5420	5340	7000	3780	5390	5386.81	1.76	0	-6132	5796	5592	5446	5242	5096	5520	5170	88	1610	500	3440	10	1	17600000	940	5.09	0.63	12	0.13	1049.00	8543.00	7960	20240617	-32.91	4850	20240805	10.10	7960	-32.91	20240617	4850	10.10	20240805	7960	-32.91	20240617	4850	10.10	20240805	2.73	N	009780	500	88 억		309922	N	N	0	N	00	N
81	20241017	160245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-180	5	-3.23	3460618350	636895	73.25	5570	5650	5300	7240	3900	5570	5433.49	1.52	0	34147	6043	5806	5673	5436	5303	5755	5385	88	1670	500	3560	10	1	17600000	949	5.14	0.63	12	3.62	1049.00	8543.00	7960	20240617	-32.29	4850	20240805	11.13	7960	-32.29	20240617	4850	11.13	20240805	7960	-32.29	20240617	4850	11.13	20240805	2.20	N	009780	500	88 억		266767	N	N	0	N	00	N
82	20241017	150246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	-190	5	-3.41	3163454130	581689	66.90	5570	5650	5300	7240	3900	5570	5438.19	1.52	0	26496	6043	5806	5673	5436	5303	5755	5385	88	1670	500	3560	10	1	17600000	947	5.13	0.63	12	3.31	1049.00	8543.00	7960	20240617	-32.41	4850	20240805	10.93	7960	-32.41	20240617	4850	10.93	20240805	7960	-32.41	20240617	4850	10.93	20240805	2.20	N	009780	500	88 억		266767	N	N	0	N	00	N
83	20241017	140246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-240	5	-4.31	2906410710	533702	61.38	5570	5650	5300	7240	3900	5570	5445.55	1.52	0	23882	6043	5806	5673	5436	5303	5755	5385	88	1670	500	3560	10	1	17600000	938	5.08	0.62	12	3.03	1049.00	8543.00	7960	20240617	-33.04	4850	20240805	9.90	7960	-33.04	20240617	4850	9.90	20240805	7960	-33.04	20240617	4850	9.90	20240805	2.20	N	009780	500	88 억		266767	N	N	0	N	00	N
84	20241017	130246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-160	5	-2.87	2255272210	411781	47.36	5570	5650	5380	7240	3900	5570	5476.67	1.52	0	14322	6043	5806	5673	5436	5303	5755	5385	88	1670	500	3560	10	1	17600000	952	5.16	0.63	12	2.34	1049.00	8543.00	7960	20240617	-32.04	4850	20240805	11.55	7960	-32.04	20240617	4850	11.55	20240805	7960	-32.04	20240617	4850	11.55	20240805	2.20	N	009780	500	88 억		266767	N	N	0	N	00	N
85	20241017	120246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-110	5	-1.97	2039261940	371840	42.77	5570	5650	5380	7240	3900	5570	5484.04	1.52	0	14783	6043	5806	5673	5436	5303	5755	5385	88	1670	500	3560	10	1	17600000	961	5.20	0.64	12	2.11	1049.00	8543.00	7960	20240617	-31.41	4850	20240805	12.58	7960	-31.41	20240617	4850	12.58	20240805	7960	-31.41	20240617	4850	12.58	20240805	2.20	N	009780	500	88 억		266767	N	N	0	N	00	N
86	20241017	110247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-90	5	-1.62	1897815940	345945	39.79	5570	5650	5380	7240	3900	5570	5485.67	1.52	0	16298	6043	5806	5673	5436	5303	5755	5385	88	1670	500	3560	10	1	17600000	964	5.22	0.64	12	1.97	1049.00	8543.00	7960	20240617	-31.16	4850	20240805	12.99	7960	-31.16	20240617	4850	12.99	20240805	7960	-31.16	20240617	4850	12.99	20240805	2.20	N	009780	500	88 억		266767	N	N	0	N	00	N
87	20241017	100247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-160	5	-2.87	1406160990	255223	29.35	5570	5650	5410	7240	3900	5570	5509.32	1.52	0	19048	6043	5806	5673	5436	5303	5755	5385	88	1670	500	3560	10	1	17600000	952	5.16	0.63	12	1.45	1049.00	8543.00	7960	20240617	-32.04	4850	20240805	11.55	7960	-32.04	20240617	4850	11.55	20240805	7960	-32.04	20240617	4850	11.55	20240805	2.20	N	009780	500	88 억		266767	N	N	0	N	00	N
88	20241017	090245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	60	2	1.08	160701010	28747	3.31	5570	5650	5570	7240	3900	5570	5590.84	1.52	0	-1096	6043	5806	5673	5436	5303	5755	5385	88	1670	500	3560	10	1	17600000	991	5.37	0.66	12	0.16	1049.00	8543.00	7960	20240617	-29.27	4850	20240805	16.08	7960	-29.27	20240617	4850	16.08	20240805	7960	-29.27	20240617	4850	16.08	20240805	2.20	N	009780	500	88 억		266767	N	N	0	N	00	N
89	20241016	160244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-130	5	-2.28	4851885510	846453	6.66	5570	5910	5540	7410	3990	5700	5732.38	1.26	0	51251	7720	6710	6180	5170	4640	6445	4905	88	1710	500	3640	10	1	17600000	980	5.31	0.65	12	4.81	1049.00	8543.00	7960	20240617	-30.03	4850	20240805	14.85	7960	-30.03	20240617	4850	14.85	20240805	7960	-30.03	20240617	4850	14.85	20240805	1.93	N	009780	500	88 억		221718	N	N	0	N	00	N
90	20241016	150246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-100	5	-1.75	4478351010	779630	6.14	5570	5910	5540	7410	3990	5700	5744.21	1.26	0	55079	7720	6710	6180	5170	4640	6445	4905	88	1710	500	3640	10	1	17600000	986	5.34	0.66	12	4.43	1049.00	8543.00	7960	20240617	-29.65	4850	20240805	15.46	7960	-29.65	20240617	4850	15.46	20240805	7960	-29.65	20240617	4850	15.46	20240805	1.93	N	009780	500	88 억		221718	N	N	0	N	00	N
91	20241016	140246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	0	3	0.00	3913497130	679287	5.35	5570	5910	5570	7410	3990	5700	5761.19	1.26	0	49385	7720	6710	6180	5170	4640	6445	4905	88	1710	500	3640	10	1	17600000	1003	5.43	0.67	12	3.86	1049.00	8543.00	7960	20240617	-28.39	4850	20240805	17.53	7960	-28.39	20240617	4850	17.53	20240805	7960	-28.39	20240617	4850	17.53	20240805	1.93	N	009780	500	88 억		221718	N	N	0	N	00	N
92	20241016	130245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	30	2	0.53	3702167520	642378	5.06	5570	5910	5570	7410	3990	5700	5763.23	1.26	0	50957	7720	6710	6180	5170	4640	6445	4905	88	1710	500	3640	10	1	17600000	1008	5.46	0.67	12	3.65	1049.00	8543.00	7960	20240617	-28.02	4850	20240805	18.14	7960	-28.02	20240617	4850	18.14	20240805	7960	-28.02	20240617	4850	18.14	20240805	1.93	N	009780	500	88 억		221718	N	N	0	N	00	N
93	20241016	120245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-10	5	-0.18	3494412000	606106	4.77	5570	5910	5570	7410	3990	5700	5765.36	1.26	0	52909	7720	6710	6180	5170	4640	6445	4905	88	1710	500	3640	10	1	17600000	1001	5.42	0.67	12	3.44	1049.00	8543.00	7960	20240617	-28.52	4850	20240805	17.32	7960	-28.52	20240617	4850	17.32	20240805	7960	-28.52	20240617	4850	17.32	20240805	1.93	N	009780	500	88 억		221718	N	N	0	N	00	N
94	20241016	110245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	10	2	0.18	3299391010	571924	4.50	5570	5910	5570	7410	3990	5700	5768.95	1.26	0	46709	7720	6710	6180	5170	4640	6445	4905	88	1710	500	3640	10	1	17600000	1005	5.44	0.67	12	3.25	1049.00	8543.00	7960	20240617	-28.27	4850	20240805	17.73	7960	-28.27	20240617	4850	17.73	20240805	7960	-28.27	20240617	4850	17.73	20240805	1.93	N	009780	500	88 억		221718	N	N	0	N	00	N
95	20241016	100244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	20	2	0.35	3011757420	521672	4.11	5570	5910	5570	7410	3990	5700	5773.30	1.26	0	55681	7720	6710	6180	5170	4640	6445	4905	88	1710	500	3640	10	1	17600000	1007	5.45	0.67	12	2.96	1049.00	8543.00	7960	20240617	-28.14	4850	20240805	17.94	7960	-28.14	20240617	4850	17.94	20240805	7960	-28.14	20240617	4850	17.94	20240805	1.93	N	009780	500	88 억		221718	N	N	0	N	00	N
96	20241016	090245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-10	5	-0.18	460961040	81794	0.64	5570	5740	5570	7410	3990	5700	5635.54	1.26	0	27625	7720	6710	6180	5170	4640	6445	4905	88	1710	500	3640	10	1	17600000	1001	5.42	0.67	12	0.46	1049.00	8543.00	7960	20240617	-28.52	4850	20240805	17.32	7960	-28.52	20240617	4850	17.32	20240805	7960	-28.52	20240617	4850	17.32	20240805	1.93	N	009780	500	88 억		221718	N	N	0	N	00	N
97	20241015	160243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-360	5	-5.94	84227188180	12641992	754.60	6270	7190	5650	7870	4250	6060	6662.65	1.33	0	-11493	6353	6206	5993	5846	5633	6100	5740	88	1810	500	3870	10	1	17600000	1003	5.43	0.67	12	71.83	1049.00	8543.00	7960	20240617	-28.39	4850	20240805	17.53	7960	-28.39	20240617	4850	17.53	20240805	7960	-28.39	20240617	4850	17.53	20240805	1.67	N	009780	500	88 억		233288	N	N	0	N	00	N
98	20241015	150245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	-270	5	-4.46	83182911110	12458682	743.66	6270	7190	5730	7870	4250	6060	6676.70	1.33	0	-35965	6353	6206	5993	5846	5633	6100	5740	88	1810	500	3870	10	1	17600000	1019	5.52	0.68	12	70.79	1049.00	8543.00	7960	20240617	-27.26	4850	20240805	19.38	7960	-27.26	20240617	4850	19.38	20240805	7960	-27.26	20240617	4850	19.38	20240805	1.67	N	009780	500	88 억		233288	N	N	0	N	00	N
99	20241015	140246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	-40	5	-0.66	81024329030	12091061	721.72	6270	7190	5970	7870	4250	6060	6701.18	1.33	0	-43514	6353	6206	5993	5846	5633	6100	5740	88	1810	500	3870	10	1	17600000	1060	5.74	0.70	12	68.70	1049.00	8543.00	7960	20240617	-24.37	4850	20240805	24.12	7960	-24.37	20240617	4850	24.12	20240805	7960	-24.37	20240617	4850	24.12	20240805	1.67	N	009780	500	88 억		233288	N	N	0	N	00	N
100	20241015	130245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6230	170	2	2.81	78434626720	11665000	696.29	6270	7190	6130	7870	4250	6060	6723.93	1.33	0	-40262	6353	6206	5993	5846	5633	6100	5740	88	1810	500	3870	10	1	17600000	1096	5.94	0.73	12	66.28	1049.00	8543.00	7960	20240617	-21.73	4850	20240805	28.45	7960	-21.73	20240617	4850	28.45	20240805	7960	-21.73	20240617	4850	28.45	20240805	1.67	N	009780	500	88 억		233288	N	N	0	N	00	N
101	20241015	120244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	250	2	4.13	75994661000	11276860	673.12	6270	7190	6220	7870	4250	6060	6738.99	1.33	0	-35472	6353	6206	5993	5846	5633	6100	5740	88	1810	500	3870	10	1	17600000	1111	6.02	0.74	12	64.07	1049.00	8543.00	7960	20240617	-20.73	4850	20240805	30.10	7960	-20.73	20240617	4850	30.10	20240805	7960	-20.73	20240617	4850	30.10	20240805	1.67	N	009780	500	88 억		233288	N	N	0	N	00	N
102	20241015	110245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6440	380	2	6.27	70720408850	10448063	623.65	6270	7190	6220	7870	4250	6060	6768.76	1.33	0	-32255	6353	6206	5993	5846	5633	6100	5740	88	1810	500	3870	10	1	17600000	1133	6.14	0.75	12	59.36	1049.00	8543.00	7960	20240617	-19.10	4850	20240805	32.78	7960	-19.10	20240617	4850	32.78	20240805	7960	-19.10	20240617	4850	32.78	20240805	1.67	N	009780	500	88 억		233288	N	N	0	N	00	N
103	20241015	100246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6970	910	2	15.02	51084535740	7576097	452.22	6270	7140	6220	7870	4250	6060	6742.86	1.33	0	-26268	6353	6206	5993	5846	5633	6100	5740	88	1810	500	3870	10	1	17600000	1227	6.64	0.82	12	43.05	1049.00	8543.00	7960	20240617	-12.44	4850	20240805	43.71	7960	-12.44	20240617	4850	43.71	20240805	7960	-12.44	20240617	4850	43.71	20240805	1.67	N	009780	500	88 억		233288	N	N	0	N	00	N
104	20241015	090244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6360	300	2	4.95	4398387270	697565	41.64	6270	6420	6220	7870	4250	6060	6305.34	1.33	0	-2449	6353	6206	5993	5846	5633	6100	5740	88	1810	500	3870	10	1	17600000	1119	6.06	0.74	12	3.96	1049.00	8543.00	7960	20240617	-20.10	4850	20240805	31.13	7960	-20.10	20240617	4850	31.13	20240805	7960	-20.10	20240617	4850	31.13	20240805	1.67	N	009780	500	88 억		233288	N	N	0	N	00	N
105	20241014	160240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6060	-150	5	-2.42	7860566310	1315461	20.02	6080	6140	5780	8070	4350	6210	5974.34	1.30	0	-443	7703	6956	6443	5696	5183	6700	5440	88	1860	500	3970	10	1	17600000	1067	5.78	0.71	12	7.47	1049.00	8543.00	7960	20240617	-23.87	4850	20240805	24.95	7960	-23.87	20240617	4850	24.95	20240805	7960	-23.87	20240617	4850	24.95	20240805	0.73	N	009780	500	88 억		228404	N	N	0	N	00	N
106	20241014	150241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5990	-220	5	-3.54	6938549690	1162574	17.69	6080	6140	5780	8070	4350	6210	5968.01	1.30	0	12761	7703	6956	6443	5696	5183	6700	5440	88	1860	500	3970	10	1	17600000	1054	5.71	0.70	12	6.61	1049.00	8543.00	7960	20240617	-24.75	4850	20240805	23.51	7960	-24.75	20240617	4850	23.51	20240805	7960	-24.75	20240617	4850	23.51	20240805	0.73	N	009780	500	88 억		228404	N	N	0	N	00	N
107	20241014	140242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	-230	5	-3.70	5723344300	960517	14.62	6080	6140	5780	8070	4350	6210	5958.29	1.30	0	-3372	7703	6956	6443	5696	5183	6700	5440	88	1860	500	3970	10	1	17600000	1052	5.70	0.70	12	5.46	1049.00	8543.00	7960	20240617	-24.87	4850	20240805	23.30	7960	-24.87	20240617	4850	23.30	20240805	7960	-24.87	20240617	4850	23.30	20240805	0.73	N	009780	500	88 억		228404	N	N	0	N	00	N
108	20241014	130241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5920	-290	5	-4.67	4343897870	730258	11.11	6080	6140	5780	8070	4350	6210	5948.01	1.30	0	29817	7703	6956	6443	5696	5183	6700	5440	88	1860	500	3970	10	1	17600000	1042	5.64	0.69	12	4.15	1049.00	8543.00	7960	20240617	-25.63	4850	20240805	22.06	7960	-25.63	20240617	4850	22.06	20240805	7960	-25.63	20240617	4850	22.06	20240805	0.73	N	009780	500	88 억		228404	N	N	0	N	00	N
109	20241014	120238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5890	-320	5	-5.15	4174537090	701569	10.68	6080	6140	5780	8070	4350	6210	5949.84	1.30	0	31120	7703	6956	6443	5696	5183	6700	5440	88	1860	500	3970	10	1	17600000	1037	5.61	0.69	12	3.99	1049.00	8543.00	7960	20240617	-26.01	4850	20240805	21.44	7960	-26.01	20240617	4850	21.44	20240805	7960	-26.01	20240617	4850	21.44	20240805	0.73	N	009780	500	88 억		228404	N	N	0	N	00	N
110	20241014	110240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5820	-390	5	-6.28	3520267560	589710	8.98	6080	6140	5810	8070	4350	6210	5969.00	1.30	0	19929	7703	6956	6443	5696	5183	6700	5440	88	1860	500	3970	10	1	17600000	1024	5.55	0.68	12	3.35	1049.00	8543.00	7960	20240617	-26.88	4850	20240805	20.00	7960	-26.88	20240617	4850	20.00	20240805	7960	-26.88	20240617	4850	20.00	20240805	0.73	N	009780	500	88 억		228404	N	N	0	N	00	N
111	20241014	100240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5920	-290	5	-4.67	2753738490	458876	6.98	6080	6140	5860	8070	4350	6210	6000.50	1.30	0	3318	7703	6956	6443	5696	5183	6700	5440	88	1860	500	3970	10	1	17600000	1042	5.64	0.69	12	2.61	1049.00	8543.00	7960	20240617	-25.63	4850	20240805	22.06	7960	-25.63	20240617	4850	22.06	20240805	7960	-25.63	20240617	4850	22.06	20240805	0.73	N	009780	500	88 억		228404	N	N	0	N	00	N
112	20241014	090242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	-120	5	-1.93	730864500	120257	1.83	6080	6140	6030	8070	4350	6210	6076.18	1.30	0	14233	7703	6956	6443	5696	5183	6700	5440	88	1860	500	3970	10	1	17600000	1072	5.81	0.71	12	0.68	1049.00	8543.00	7960	20240617	-23.49	4850	20240805	25.57	7960	-23.49	20240617	4850	25.57	20240805	7960	-23.49	20240617	4850	25.57	20240805	0.73	N	009780	500	88 억		228404	N	N	0	N	00	N
113	20241011	160237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6210	-290	5	-4.46	42824608860	6473673	110.58	7050	7190	5930	8450	4550	6500	6615.88	1.32	0	-8432	7486	6992	6006	5512	4526	7240	5760	88	1950	500	4160	10	1	17600000	1093	5.92	0.73	12	36.78	1049.00	8543.00	7960	20240617	-21.98	4850	20240805	28.04	7960	-21.98	20240617	4850	28.04	20240805	7960	-21.98	20240617	4850	28.04	20240805	0.75	N	009780	500	88 억		233191	N	N	0	N	00	N
114	20241011	150239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	-360	5	-5.54	41294342770	6226562	106.36	7050	7190	5930	8450	4550	6500	6631.97	1.32	0	-16629	7486	6992	6006	5512	4526	7240	5760	88	1950	500	4160	10	1	17600000	1081	5.85	0.72	12	35.38	1049.00	8543.00	7960	20240617	-22.86	4850	20240805	26.60	7960	-22.86	20240617	4850	26.60	20240805	7960	-22.86	20240617	4850	26.60	20240805	0.75	N	009780	500	88 억		233191	N	N	0	N	00	N
115	20241011	140240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	-190	5	-2.92	37947392860	5677380	96.98	7050	7190	6260	8450	4550	6500	6683.97	1.32	0	-18200	7486	6992	6006	5512	4526	7240	5760	88	1950	500	4160	10	1	17600000	1111	6.02	0.74	12	32.26	1049.00	8543.00	7960	20240617	-20.73	4850	20240805	30.10	7960	-20.73	20240617	4850	30.10	20240805	7960	-20.73	20240617	4850	30.10	20240805	0.75	N	009780	500	88 억		233191	N	N	0	N	00	N
116	20241011	130241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6460	-40	5	-0.62	35070298660	5230873	89.35	7050	7190	6260	8450	4550	6500	6704.49	1.32	0	-16576	7486	6992	6006	5512	4526	7240	5760	88	1950	500	4160	10	1	17600000	1137	6.16	0.76	12	29.72	1049.00	8543.00	7960	20240617	-18.84	4850	20240805	33.20	7960	-18.84	20240617	4850	33.20	20240805	7960	-18.84	20240617	4850	33.20	20240805	0.75	N	009780	500	88 억		233191	N	N	0	N	00	N
117	20241011	120240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6390	-110	5	-1.69	33294477950	4950378	84.56	7050	7190	6260	8450	4550	6500	6725.65	1.32	0	-16001	7486	6992	6006	5512	4526	7240	5760	88	1950	500	4160	10	1	17600000	1125	6.09	0.75	12	28.13	1049.00	8543.00	7960	20240617	-19.72	4850	20240805	31.75	7960	-19.72	20240617	4850	31.75	20240805	7960	-19.72	20240617	4850	31.75	20240805	0.75	N	009780	500	88 억		233191	N	N	0	N	00	N
118	20241011	110240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6380	-120	5	-1.85	30731147380	4553477	77.78	7050	7190	6260	8450	4550	6500	6748.95	1.32	0	-12823	7486	6992	6006	5512	4526	7240	5760	88	1950	500	4160	10	1	17600000	1123	6.08	0.75	12	25.87	1049.00	8543.00	7960	20240617	-19.85	4850	20240805	31.55	7960	-19.85	20240617	4850	31.55	20240805	7960	-19.85	20240617	4850	31.55	20240805	0.75	N	009780	500	88 억		233191	N	N	0	N	00	N
119	20241011	100245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6520	20	2	0.31	25183838940	3689350	63.02	7050	7190	6450	8450	4550	6500	6826.11	1.32	0	-14947	7486	6992	6006	5512	4526	7240	5760	88	1950	500	4160	10	1	17600000	1148	6.22	0.76	12	20.96	1049.00	8543.00	7960	20240617	-18.09	4850	20240805	34.43	7960	-18.09	20240617	4850	34.43	20240805	7960	-18.09	20240617	4850	34.43	20240805	0.75	N	009780	500	88 억		233191	N	N	0	N	00	N
120	20241011	090241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6820	320	2	4.92	8181248850	1178433	20.13	7050	7190	6730	8450	4550	6500	6942.56	1.32	0	10642	7486	6992	6006	5512	4526	7240	5760	88	1950	500	4160	10	1	17600000	1200	6.50	0.80	12	6.70	1049.00	8543.00	7960	20240617	-14.32	4850	20240805	40.62	7960	-14.32	20240617	4850	40.62	20240805	7960	-14.32	20240617	4850	40.62	20240805	0.75	N	009780	500	88 억		233191	N	N	0	N	00	N
121	20241010	160244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	1500	1	30.00	34479514560	5851042	23397.62	5070	6500	5020	6500	3500	5000	5892.68	1.82	0	-86966	5056	5027	5001	4972	4946	5015	4960	88	1500	500	3200	10	1	17600000	1144	6.20	0.76	12	33.24	1049.00	8543.00	7960	20240617	-18.34	4850	20240805	34.02	7960	-18.34	20240617	4850	34.02	20240805	7960	-18.34	20240617	4850	34.02	20240805	0.73	N	009780	500	88 억		320798	N	N	0	N	00	N
122	20241010	150248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	1500	1	30.00	34101825560	5792936	23165.26	5070	6500	5020	6500	3500	5000	5886.79	1.82	0	-88845	5056	5027	5001	4972	4946	5015	4960	88	1500	500	3200	10	1	17600000	1144	6.20	0.76	12	32.91	1049.00	8543.00	7960	20240617	-18.34	4850	20240805	34.02	7960	-18.34	20240617	4850	34.02	20240805	7960	-18.34	20240617	4850	34.02	20240805	0.73	N	009780	500	88 억		320798	N	N	0	N	00	N
123	20241010	140246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	530	2	10.60	13986170200	2533577	10131.47	5070	5840	5020	6500	3500	5000	5520.33	1.82	0	-85079	5056	5027	5001	4972	4946	5015	4960	88	1500	500	3200	10	1	17600000	973	5.27	0.65	12	14.40	1049.00	8543.00	7960	20240617	-30.53	4850	20240805	14.02	7960	-30.53	20240617	4850	14.02	20240805	7960	-30.53	20240617	4850	14.02	20240805	0.73	N	009780	500	88 억		320798	N	N	0	N	00	N
124	20241010	130245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	230	2	4.60	4654723890	865588	3461.38	5070	5670	5020	6500	3500	5000	5377.53	1.82	0	-48094	5056	5027	5001	4972	4946	5015	4960	88	1500	500	3200	10	1	17600000	920	4.99	0.61	12	4.92	1049.00	8543.00	7960	20240617	-34.30	4850	20240805	7.84	7960	-34.30	20240617	4850	7.84	20240805	7960	-34.30	20240617	4850	7.84	20240805	0.73	N	009780	500	88 억		320798	N	N	0	N	00	N
125	20241010	120245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	180	2	3.60	4505286110	836844	3346.44	5070	5670	5020	6500	3500	5000	5383.66	1.82	0	-45598	5056	5027	5001	4972	4946	5015	4960	88	1500	500	3200	10	1	17600000	912	4.94	0.61	12	4.75	1049.00	8543.00	7960	20240617	-34.92	4850	20240805	6.80	7960	-34.92	20240617	4850	6.80	20240805	7960	-34.92	20240617	4850	6.80	20240805	0.73	N	009780	500	88 억		320798	N	N	0	N	00	N
126	20241010	110244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	190	2	3.80	4002324120	739296	2956.36	5070	5670	5020	6500	3500	5000	5413.70	1.82	0	-49874	5056	5027	5001	4972	4946	5015	4960	88	1500	500	3200	10	1	17600000	913	4.95	0.61	12	4.20	1049.00	8543.00	7960	20240617	-34.80	4850	20240805	7.01	7960	-34.80	20240617	4850	7.01	20240805	7960	-34.80	20240617	4850	7.01	20240805	0.73	N	009780	500	88 억		320798	N	N	0	N	00	N
127	20241010	100245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	70	2	1.40	22534290	4466	17.86	5070	5070	5020	6500	3500	5000	5045.74	1.82	0	-47	5056	5027	5001	4972	4946	5015	4960	88	1500	500	3200	10	1	17600000	892	4.83	0.59	12	0.03	1049.00	8543.00	7960	20240617	-36.31	4850	20240805	4.54	7960	-36.31	20240617	4850	4.54	20240805	7960	-36.31	20240617	4850	4.54	20240805	0.73	N	009780	500	88 억		320798	N	N	0	N	00	N
128	20241010	090244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	40	2	0.80	1818920	360	1.44	5070	5070	5040	6500	3500	5000	5052.56	1.82	0	-132	5056	5027	5001	4972	4946	5015	4960	88	1500	500	3200	10	1	17600000	887	4.80	0.59	12	0.00	1049.00	8543.00	7960	20240617	-36.68	4850	20240805	3.92	7960	-36.68	20240617	4850	3.92	20240805	7960	-36.68	20240617	4850	3.92	20240805	0.73	N	009780	500	88 억		320798	N	N	0	N	00	N
129	20241008	160245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-30	5	-0.60	125024390	25007	81.37	5020	5030	4975	6530	3530	5030	4999.58	1.81	0	1773	5220	5125	5005	4910	4790	5065	4850	88	1500	500	3210	10	1	17600000	880	4.77	0.59	12	0.14	1049.00	8543.00	7960	20240617	-37.19	4850	20240805	3.09	7960	-37.19	20240617	4850	3.09	20240805	7960	-37.19	20240617	4850	3.09	20240805	0.72	N	009780	500	88 억		319188	N	N	0	N	00	N
130	20241008	150246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-10	5	-0.20	118233540	23649	76.95	5020	5030	4975	6530	3530	5030	4999.52	1.81	0	1827	5220	5125	5005	4910	4790	5065	4850	88	1500	500	3210	10	1	17600000	884	4.79	0.59	12	0.13	1049.00	8543.00	7960	20240617	-36.93	4850	20240805	3.51	7960	-36.93	20240617	4850	3.51	20240805	7960	-36.93	20240617	4850	3.51	20240805	0.72	N	009780	500	88 억		319188	N	N	0	N	00	N
131	20241008	140246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-20	5	-0.40	117937370	23590	76.76	5020	5030	4975	6530	3530	5030	4999.46	1.81	0	1827	5220	5125	5005	4910	4790	5065	4850	88	1500	500	3210	10	1	17600000	882	4.78	0.59	12	0.13	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.72	N	009780	500	88 억		319188	N	N	0	N	00	N
132	20241008	130245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-20	5	-0.40	114916510	22987	74.79	5020	5030	4975	6530	3530	5030	4999.20	1.81	0	2045	5220	5125	5005	4910	4790	5065	4850	88	1500	500	3210	10	1	17600000	882	4.78	0.59	12	0.13	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.72	N	009780	500	88 억		319188	N	N	0	N	00	N
133	20241008	120244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-20	5	-0.40	108748830	21755	70.78	5020	5030	4975	6530	3530	5030	4998.80	1.81	0	2311	5220	5125	5005	4910	4790	5065	4850	88	1500	500	3210	10	1	17600000	882	4.78	0.59	12	0.12	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.72	N	009780	500	88 억		319188	N	N	0	N	00	N
134	20241008	110244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-20	5	-0.40	76794525	15348	49.94	5020	5030	4975	6530	3530	5030	5003.55	1.81	0	1646	5220	5125	5005	4910	4790	5065	4850	88	1500	500	3210	10	1	17600000	882	4.78	0.59	12	0.09	1049.00	8543.00	7960	20240617	-37.06	4850	20240805	3.30	7960	-37.06	20240617	4850	3.30	20240805	7960	-37.06	20240617	4850	3.30	20240805	0.72	N	009780	500	88 억		319188	N	N	0	N	00	N
135	20241008	100245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-30	5	-0.60	43555705	8703	28.32	5020	5030	4975	6530	3530	5030	5004.68	1.81	0	318	5220	5125	5005	4910	4790	5065	4850	88	1500	500	3210	10	1	17600000	880	4.77	0.59	12	0.05	1049.00	8543.00	7960	20240617	-37.19	4850	20240805	3.09	7960	-37.19	20240617	4850	3.09	20240805	7960	-37.19	20240617	4850	3.09	20240805	0.72	N	009780	500	88 억		319188	N	N	0	N	00	N
136	20241008	090244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-10	5	-0.20	677100	135	0.44	5020	5020	5010	6530	3530	5030	5015.56	1.81	0	-49	5220	5125	5005	4910	4790	5065	4850	88	1500	500	3210	10	1	17600000	884	4.79	0.59	12	0.00	1049.00	8543.00	7960	20240617	-36.93	4850	20240805	3.51	7960	-36.93	20240617	4850	3.51	20240805	7960	-36.93	20240617	4850	3.51	20240805	0.72	N	009780	500	88 억		319188	N	N	0	N	00	N
137	20241007	160244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-10	5	-0.20	153521130	30731	179.80	5080	5100	4885	6550	3530	5040	4995.64	1.82	0	-800	5120	5080	5050	5010	4980	5065	4995	88	1510	500	3220	10	1	17600000	885	4.80	0.59	12	0.17	1049.00	8543.00	7960	20240617	-36.81	4850	20240805	3.71	7960	-36.81	20240617	4850	3.71	20240805	7960	-36.81	20240617	4850	3.71	20240805	0.73	N	009780	500	88 억		320256	N	N	0	N	00	N
138	20241007	150242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	0	3	0.00	132351020	26507	155.08	5080	5100	4885	6550	3530	5040	4993.06	1.82	0	3192	5120	5080	5050	5010	4980	5065	4995	88	1510	500	3220	10	1	17600000	887	4.80	0.59	12	0.15	1049.00	8543.00	7960	20240617	-36.68	4850	20240805	3.92	7960	-36.68	20240617	4850	3.92	20240805	7960	-36.68	20240617	4850	3.92	20240805	0.73	N	009780	500	88 억		320256	N	N	0	N	00	N
139	20241007	140300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-10	5	-0.20	121497810	24347	142.45	5080	5100	4885	6550	3530	5040	4990.26	1.82	0	3500	5120	5080	5050	5010	4980	5065	4995	88	1510	500	3220	10	1	17600000	885	4.80	0.59	12	0.14	1049.00	8543.00	7960	20240617	-36.81	4850	20240805	3.71	7960	-36.81	20240617	4850	3.71	20240805	7960	-36.81	20240617	4850	3.71	20240805	0.73	N	009780	500	88 억		320256	N	N	0	N	00	N
140	20241007	130242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-10	5	-0.20	120678220	24184	141.49	5080	5100	4885	6550	3530	5040	4990.00	1.82	0	3500	5120	5080	5050	5010	4980	5065	4995	88	1510	500	3220	10	1	17600000	885	4.80	0.59	12	0.14	1049.00	8543.00	7960	20240617	-36.81	4850	20240805	3.71	7960	-36.81	20240617	4850	3.71	20240805	7960	-36.81	20240617	4850	3.71	20240805	0.73	N	009780	500	88 억		320256	N	N	0	N	00	N
141	20241007	120307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-10	5	-0.20	114984060	23051	134.86	5080	5100	4885	6550	3530	5040	4988.25	1.82	0	3650	5120	5080	5050	5010	4980	5065	4995	88	1510	500	3220	10	1	17600000	885	4.80	0.59	12	0.13	1049.00	8543.00	7960	20240617	-36.81	4850	20240805	3.71	7960	-36.81	20240617	4850	3.71	20240805	7960	-36.81	20240617	4850	3.71	20240805	0.73	N	009780	500	88 억		320256	N	N	0	N	00	N
142	20241007	110240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-10	5	-0.20	113703540	22796	133.37	5080	5100	4885	6550	3530	5040	4987.87	1.82	0	3787	5120	5080	5050	5010	4980	5065	4995	88	1510	500	3220	10	1	17600000	885	4.80	0.59	12	0.13	1049.00	8543.00	7960	20240617	-36.81	4850	20240805	3.71	7960	-36.81	20240617	4850	3.71	20240805	7960	-36.81	20240617	4850	3.71	20240805	0.73	N	009780	500	88 억		320256	N	N	0	N	00	N
143	20241007	100238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-10	5	-0.20	112703770	22597	132.21	5080	5100	4885	6550	3530	5040	4987.55	1.82	0	3881	5120	5080	5050	5010	4980	5065	4995	88	1510	500	3220	10	1	17600000	885	4.80	0.59	12	0.13	1049.00	8543.00	7960	20240617	-36.81	4850	20240805	3.71	7960	-36.81	20240617	4850	3.71	20240805	7960	-36.81	20240617	4850	3.71	20240805	0.73	N	009780	500	88 억		320256	N	N	0	N	00	N
144	20241007	090228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	0	3	0.00	3535850	695	4.07	5080	5100	5040	6550	3530	5040	5087.55	1.82	0	-141	5120	5080	5050	5010	4980	5065	4995	88	1510	500	3220	10	1	17600000	887	4.80	0.59	12	0.00	1049.00	8543.00	7960	20240617	-36.68	4850	20240805	3.92	7960	-36.68	20240617	4850	3.92	20240805	7960	-36.68	20240617	4850	3.92	20240805	0.73	N	009780	500	88 억		320256	N	N	0	N	00	N
145	20241004	160231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-40	5	-0.79	86206260	17092	89.09	5070	5090	5020	6600	3560	5080	5043.80	1.85	0	-4702	5140	5110	5060	5030	4980	5085	5005	88	1520	500	3250	10	1	17600000	887	4.80	0.59	12	0.10	1049.00	8543.00	7960	20240617	-36.68	4850	20240805	3.92	7960	-36.68	20240617	4850	3.92	20240805	7960	-36.68	20240617	4850	3.92	20240805	0.73	N	009780	500	88 억		325338	N	N	0	N	00	N
146	20241004	150232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-40	5	-0.79	76680150	15201	79.23	5070	5090	5020	6600	3560	5080	5044.41	1.85	0	-4816	5140	5110	5060	5030	4980	5085	5005	88	1520	500	3250	10	1	17600000	887	4.80	0.59	12	0.09	1049.00	8543.00	7960	20240617	-36.68	4850	20240805	3.92	7960	-36.68	20240617	4850	3.92	20240805	7960	-36.68	20240617	4850	3.92	20240805	0.73	N	009780	500	88 억		325338	N	N	0	N	00	N
147	20241004	140232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-20	5	-0.39	60030010	11907	62.06	5070	5090	5020	6600	3560	5080	5041.57	1.85	0	-4443	5140	5110	5060	5030	4980	5085	5005	88	1520	500	3250	10	1	17600000	891	4.82	0.59	12	0.07	1049.00	8543.00	7960	20240617	-36.43	4850	20240805	4.33	7960	-36.43	20240617	4850	4.33	20240805	7960	-36.43	20240617	4850	4.33	20240805	0.73	N	009780	500	88 억		325338	N	N	0	N	00	N
148	20241004	130232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-50	5	-0.98	37226890	7397	38.56	5070	5080	5020	6600	3560	5080	5032.70	1.85	0	-2826	5140	5110	5060	5030	4980	5085	5005	88	1520	500	3250	10	1	17600000	885	4.80	0.59	12	0.04	1049.00	8543.00	7960	20240617	-36.81	4850	20240805	3.71	7960	-36.81	20240617	4850	3.71	20240805	7960	-36.81	20240617	4850	3.71	20240805	0.73	N	009780	500	88 억		325338	N	N	0	N	00	N
149	20241004	120232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-50	5	-0.98	33660410	6688	34.86	5070	5080	5020	6600	3560	5080	5032.96	1.85	0	-2409	5140	5110	5060	5030	4980	5085	5005	88	1520	500	3250	10	1	17600000	885	4.80	0.59	12	0.04	1049.00	8543.00	7960	20240617	-36.81	4850	20240805	3.71	7960	-36.81	20240617	4850	3.71	20240805	7960	-36.81	20240617	4850	3.71	20240805	0.73	N	009780	500	88 억		325338	N	N	0	N	00	N
150	20241004	110232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-30	5	-0.59	23129560	4595	23.95	5070	5080	5020	6600	3560	5080	5033.64	1.85	0	-1455	5140	5110	5060	5030	4980	5085	5005	88	1520	500	3250	10	1	17600000	889	4.81	0.59	12	0.03	1049.00	8543.00	7960	20240617	-36.56	4850	20240805	4.12	7960	-36.56	20240617	4850	4.12	20240805	7960	-36.56	20240617	4850	4.12	20240805	0.73	N	009780	500	88 억		325338	N	N	0	N	00	N
151	20241004	100232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-30	5	-0.59	12918050	2565	13.37	5070	5080	5020	6600	3560	5080	5036.28	1.85	0	-966	5140	5110	5060	5030	4980	5085	5005	88	1520	500	3250	10	1	17600000	889	4.81	0.59	12	0.01	1049.00	8543.00	7960	20240617	-36.56	4850	20240805	4.12	7960	-36.56	20240617	4850	4.12	20240805	7960	-36.56	20240617	4850	4.12	20240805	0.73	N	009780	500	88 억		325338	N	N	0	N	00	N
152	20241004	090230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-10	5	-0.20	561780	111	0.58	5070	5070	5050	6600	3560	5080	5061.08	1.85	0	-46	5140	5110	5060	5030	4980	5085	5005	88	1520	500	3250	10	1	17600000	892	4.83	0.59	12	0.00	1049.00	8543.00	7960	20240617	-36.31	4850	20240805	4.54	7960	-36.31	20240617	4850	4.54	20240805	7960	-36.31	20240617	4850	4.54	20240805	0.73	N	009780	500	88 억		325338	N	N	0	N	00	N
153	20241002	160230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-60	5	-1.17	96796070	19185	163.71	5090	5090	5010	6680	3600	5140	5045.39	1.87	0	-3558	5253	5196	5133	5076	5013	5165	5045	88	1540	500	3280	10	1	17600000	894	4.84	0.59	12	0.11	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.73	N	009780	500	88 억		328897	N	N	0	N	00	N
154	20241002	150233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-90	5	-1.75	64490270	12770	108.97	5090	5090	5020	6680	3600	5140	5050.14	1.87	0	-2445	5253	5196	5133	5076	5013	5165	5045	88	1540	500	3280	10	1	17600000	889	4.81	0.59	12	0.07	1049.00	8543.00	7960	20240617	-36.56	4850	20240805	4.12	7960	-36.56	20240617	4850	4.12	20240805	7960	-36.56	20240617	4850	4.12	20240805	0.73	N	009780	500	88 억		328897	N	N	0	N	00	N
155	20241002	140232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-80	5	-1.56	57056160	11300	96.42	5090	5090	5020	6680	3600	5140	5049.22	1.87	0	-1065	5253	5196	5133	5076	5013	5165	5045	88	1540	500	3280	10	1	17600000	891	4.82	0.59	12	0.06	1049.00	8543.00	7960	20240617	-36.43	4850	20240805	4.33	7960	-36.43	20240617	4850	4.33	20240805	7960	-36.43	20240617	4850	4.33	20240805	0.73	N	009780	500	88 억		328897	N	N	0	N	00	N
156	20241002	130232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-70	5	-1.36	56402290	11171	95.32	5090	5090	5020	6680	3600	5140	5048.99	1.87	0	-1049	5253	5196	5133	5076	5013	5165	5045	88	1540	500	3280	10	1	17600000	892	4.83	0.59	12	0.06	1049.00	8543.00	7960	20240617	-36.31	4850	20240805	4.54	7960	-36.31	20240617	4850	4.54	20240805	7960	-36.31	20240617	4850	4.54	20240805	0.73	N	009780	500	88 억		328897	N	N	0	N	00	N
157	20241002	120229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-80	5	-1.56	53016980	10501	89.61	5090	5090	5020	6680	3600	5140	5048.76	1.87	0	-701	5253	5196	5133	5076	5013	5165	5045	88	1540	500	3280	10	1	17600000	891	4.82	0.59	12	0.06	1049.00	8543.00	7960	20240617	-36.43	4850	20240805	4.33	7960	-36.43	20240617	4850	4.33	20240805	7960	-36.43	20240617	4850	4.33	20240805	0.73	N	009780	500	88 억		328897	N	N	0	N	00	N
158	20241002	110228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-60	5	-1.17	47428750	9400	80.21	5090	5090	5020	6680	3600	5140	5045.61	1.87	0	-101	5253	5196	5133	5076	5013	5165	5045	88	1540	500	3280	10	1	17600000	894	4.84	0.59	12	0.05	1049.00	8543.00	7960	20240617	-36.18	4850	20240805	4.74	7960	-36.18	20240617	4850	4.74	20240805	7960	-36.18	20240617	4850	4.74	20240805	0.73	N	009780	500	88 억		328897	N	N	0	N	00	N
159	20241002	100229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-100	5	-1.95	45256610	8970	76.54	5090	5090	5020	6680	3600	5140	5045.33	1.87	0	-26	5253	5196	5133	5076	5013	5165	5045	88	1540	500	3280	10	1	17600000	887	4.80	0.59	12	0.05	1049.00	8543.00	7960	20240617	-36.68	4850	20240805	3.92	7960	-36.68	20240617	4850	3.92	20240805	7960	-36.68	20240617	4850	3.92	20240805	0.73	N	009780	500	88 억		328897	N	N	0	N	00	N
160	20241002	090227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-90	5	-1.75	4844100	953	8.13	5090	5090	5050	6680	3600	5140	5083.00	1.87	0	-131	5253	5196	5133	5076	5013	5165	5045	88	1540	500	3280	10	1	17600000	889	4.81	0.59	12	0.01	1049.00	8543.00	7960	20240617	-36.56	4850	20240805	4.12	7960	-36.56	20240617	4850	4.12	20240805	7960	-36.56	20240617	4850	4.12	20240805	0.73	N	009780	500	88 억		328897	N	N	0	N	00	N