KissMeData/092040/price/prices-20241001.csv at e17e2e29db206f3cfad5374ee8daf57da7dfbd50

Files

2024-11-17 15:27:48 +09:00

68 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20241031	160802	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4720	20	2	0.43	528582580	112522	28.61	4615	4755	4615	6110	3290	4700	4697.41	5.91	-16452	5196	4947	4821	4572	4446	4885	4510	275	1410	500	3290	5	1	55018347	2597	-8.94	1.43	12	0.20	-528.00	3306.00	9400	20240326	-49.79	3970	20241014	18.89	9400	-49.79	20240326	3970	18.89	20241014	15740	-70.01	20231123	3970	18.89	20241014	1.78	N	092040	500	275 억	3253291	N	N	20	N	N
3	20241031	150813	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4715	15	2	0.32	496113615	105639	26.86	4615	4755	4615	6110	3290	4700	4696.31	5.91	-11348	5196	4947	4821	4572	4446	4885	4510	275	1410	500	3290	5	1	55018347	2594	-8.93	1.43	12	0.19	-528.00	3306.00	9400	20240326	-49.84	3970	20241014	18.77	9400	-49.84	20240326	3970	18.77	20241014	15740	-70.04	20231123	3970	18.77	20241014	1.78	N	092040	500	275 억	3253291	N	N	9	N	N
4	20241031	140812	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4720	20	2	0.43	457203770	97381	24.76	4615	4755	4615	6110	3290	4700	4695.00	5.91	-6483	5196	4947	4821	4572	4446	4885	4510	275	1410	500	3290	5	1	55018347	2597	-8.94	1.43	12	0.18	-528.00	3306.00	9400	20240326	-49.79	3970	20241014	18.89	9400	-49.79	20240326	3970	18.89	20241014	15740	-70.01	20231123	3970	18.89	20241014	1.78	N	092040	500	275 억	3253291	N	N	9	N	N
5	20241031	130811	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4700	0	3	0.00	434463700	92559	23.54	4615	4755	4615	6110	3290	4700	4693.91	5.91	-4819	5196	4947	4821	4572	4446	4885	4510	275	1410	500	3290	5	1	55018347	2586	-8.90	1.42	12	0.17	-528.00	3306.00	9400	20240326	-50.00	3970	20241014	18.39	9400	-50.00	20240326	3970	18.39	20241014	15740	-70.14	20231123	3970	18.39	20241014	1.78	N	092040	500	275 억	3253291	N	N	9	N	N
6	20241031	120812	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4720	20	2	0.43	376596270	80251	20.41	4615	4755	4615	6110	3290	4700	4692.73	5.91	-5529	5196	4947	4821	4572	4446	4885	4510	275	1410	500	3290	5	1	55018347	2597	-8.94	1.43	12	0.15	-528.00	3306.00	9400	20240326	-49.79	3970	20241014	18.89	9400	-49.79	20240326	3970	18.89	20241014	15740	-70.01	20231123	3970	18.89	20241014	1.78	N	092040	500	275 억	3253291	N	N	9	N	N
7	20241031	110811	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4705	5	2	0.11	269161230	57446	14.61	4615	4750	4615	6110	3290	4700	4685.47	5.91	-2575	5196	4947	4821	4572	4446	4885	4510	275	1410	500	3290	5	1	55018347	2589	-8.91	1.42	12	0.10	-528.00	3306.00	9400	20240326	-49.95	3970	20241014	18.51	9400	-49.95	20240326	3970	18.51	20241014	15740	-70.11	20231123	3970	18.51	20241014	1.78	N	092040	500	275 억	3253291	N	N	9	N	N
8	20241031	100810	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4695	-5	5	-0.11	176879890	37722	9.59	4615	4750	4615	6110	3290	4700	4689.04	5.91	-9027	5196	4947	4821	4572	4446	4885	4510	275	1410	500	3290	5	1	55018347	2583	-8.89	1.42	12	0.07	-528.00	3306.00	9400	20240326	-50.05	3970	20241014	18.26	9400	-50.05	20240326	3970	18.26	20241014	15740	-70.17	20231123	3970	18.26	20241014	1.78	N	092040	500	275 억	3253291	N	N	9	N	N
9	20241031	090808	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4660	-40	5	-0.85	46887600	10119	2.57	4615	4680	4615	6110	3290	4700	4633.62	5.91	114	5196	4947	4821	4572	4446	4885	4510	275	1410	500	3290	5	1	55018347	2564	-8.83	1.41	12	0.02	-528.00	3306.00	9400	20240326	-50.43	3970	20241014	17.38	9400	-50.43	20240326	3970	17.38	20241014	15740	-70.39	20231123	3970	17.38	20241014	1.78	N	092040	500	275 억	3253291	N	N	9	N	N
10	20241030	160806	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4700	-130	5	-2.69	1900738610	391969	71.26	4900	5070	4695	6270	3385	4830	4849.99	5.96	-23949	5020	4925	4850	4755	4680	4887	4717	275	1440	500	3380	5	1	55018347	2586	-8.90	1.42	12	0.71	-528.00	3306.00	9400	20240326	-50.00	3970	20241014	18.39	9400	-50.00	20240326	3970	18.39	20241014	15740	-70.14	20231123	3970	18.39	20241014	1.88	N	092040	500	275 억	3278082	N	N	9	N	N
11	20241030	150826	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4705	-125	5	-2.59	1840203645	379090	68.91	4900	5070	4695	6270	3385	4830	4854.27	5.96	-24978	5020	4925	4850	4755	4680	4887	4717	275	1440	500	3380	5	1	55018347	2589	-8.91	1.42	12	0.69	-528.00	3306.00	9400	20240326	-49.95	3970	20241014	18.51	9400	-49.95	20240326	3970	18.51	20241014	15740	-70.11	20231123	3970	18.51	20241014	1.88	N	092040	500	275 억	3278082	N	N	20	N	N
12	20241030	140810	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4770	-60	5	-1.24	1480019270	302859	55.06	4900	5070	4760	6270	3385	4830	4886.83	5.96	-33598	5020	4925	4850	4755	4680	4887	4717	275	1440	500	3380	5	1	55018347	2624	-9.03	1.44	12	0.55	-528.00	3306.00	9400	20240326	-49.26	3970	20241014	20.15	9400	-49.26	20240326	3970	20.15	20241014	15740	-69.70	20231123	3970	20.15	20241014	1.88	N	092040	500	275 억	3278082	N	N	20	N	N
13	20241030	130813	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4780	-50	5	-1.04	1375074245	280845	51.05	4900	5070	4770	6270	3385	4830	4896.20	5.96	-28298	5020	4925	4850	4755	4680	4887	4717	275	1440	500	3380	5	1	55018347	2630	-9.05	1.45	12	0.51	-528.00	3306.00	9400	20240326	-49.15	3970	20241014	20.40	9400	-49.15	20240326	3970	20.40	20241014	15740	-69.63	20231123	3970	20.40	20241014	1.88	N	092040	500	275 억	3278082	N	N	20	N	N
14	20241030	120824	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4785	-45	5	-0.93	1280176390	260995	47.45	4900	5070	4780	6270	3385	4830	4904.98	5.96	-25602	5020	4925	4850	4755	4680	4887	4717	275	1440	500	3380	5	1	55018347	2633	-9.06	1.45	12	0.47	-528.00	3306.00	9400	20240326	-49.10	3970	20241014	20.53	9400	-49.10	20240326	3970	20.53	20241014	15740	-69.60	20231123	3970	20.53	20241014	1.88	N	092040	500	275 억	3278082	N	N	20	N	N
15	20241030	110811	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4810	-20	5	-0.41	1137520110	231256	42.04	4900	5070	4800	6270	3385	4830	4918.88	5.96	-9007	5020	4925	4850	4755	4680	4887	4717	275	1440	500	3380	5	1	55018347	2646	-9.11	1.45	12	0.42	-528.00	3306.00	9400	20240326	-48.83	3970	20241014	21.16	9400	-48.83	20240326	3970	21.16	20241014	15740	-69.44	20231123	3970	21.16	20241014	1.88	N	092040	500	275 억	3278082	N	N	20	N	N
16	20241030	100808	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4835	5	2	0.10	1013877240	205605	37.38	4900	5070	4800	6270	3385	4830	4931.19	5.96	-8011	5020	4925	4850	4755	4680	4887	4717	275	1440	500	3380	5	1	55018347	2660	-9.16	1.46	12	0.37	-528.00	3306.00	9400	20240326	-48.56	3970	20241014	21.79	9400	-48.56	20240326	3970	21.79	20241014	15740	-69.28	20231123	3970	21.79	20241014	1.88	N	092040	500	275 억	3278082	N	N	20	N	N
17	20241030	090812	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4950	120	2	2.48	251783030	51215	9.31	4900	4985	4825	6270	3385	4830	4916.20	5.96	-9750	5020	4925	4850	4755	4680	4887	4717	275	1440	500	3380	5	1	55018347	2723	-9.38	1.50	12	0.09	-528.00	3306.00	9400	20240326	-47.34	3970	20241014	24.69	9400	-47.34	20240326	3970	24.69	20241014	15740	-68.55	20231123	3970	24.69	20241014	1.88	N	092040	500	275 억	3278082	N	N	20	N	N
18	20241029	160743	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4830	-230	5	-4.55	2648898395	547504	32.56	4900	4945	4775	6570	3550	5060	4838.09	6.11	-86736	5596	5327	4881	4612	4166	5462	4747	275	1510	500	3540	5	1	55018347	2657	-9.15	1.46	12	1.00	-528.00	3306.00	9400	20240326	-48.62	3970	20241014	21.66	9400	-48.62	20240326	3970	21.66	20241014	15740	-69.31	20231123	3970	21.66	20241014	1.86	N	092040	500	275 억	3363607	N	N	20	N	N
19	20241029	150755	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4835	-225	5	-4.45	2426759275	501386	29.81	4900	4945	4775	6570	3550	5060	4840.04	6.11	-89370	5596	5327	4881	4612	4166	5462	4747	275	1510	500	3540	5	1	55018347	2660	-9.16	1.46	12	0.91	-528.00	3306.00	9400	20240326	-48.56	3970	20241014	21.79	9400	-48.56	20240326	3970	21.79	20241014	15740	-69.28	20231123	3970	21.79	20241014	1.86	N	092040	500	275 억	3363607	N	N	90	N	N
20	20241029	140708	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4810	-250	5	-4.94	2089001190	431099	25.63	4900	4945	4800	6570	3550	5060	4845.69	6.11	-71093	5596	5327	4881	4612	4166	5462	4747	275	1510	500	3540	5	1	55018347	2646	-9.11	1.45	12	0.78	-528.00	3306.00	9400	20240326	-48.83	3970	20241014	21.16	9400	-48.83	20240326	3970	21.16	20241014	15740	-69.44	20231123	3970	21.16	20241014	1.86	N	092040	500	275 억	3363607	N	N	90	N	N
21	20241029	130749	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4815	-245	5	-4.84	1833447550	377972	22.48	4900	4945	4800	6570	3550	5060	4850.67	6.11	-50340	5596	5327	4881	4612	4166	5462	4747	275	1510	500	3540	5	1	55018347	2649	-9.12	1.46	12	0.69	-528.00	3306.00	9400	20240326	-48.78	3970	20241014	21.28	9400	-48.78	20240326	3970	21.28	20241014	15740	-69.41	20231123	3970	21.28	20241014	1.86	N	092040	500	275 억	3363607	N	N	90	N	N
22	20241029	120751	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4820	-240	5	-4.74	1716614265	353715	21.03	4900	4945	4800	6570	3550	5060	4853.02	6.11	-42808	5596	5327	4881	4612	4166	5462	4747	275	1510	500	3540	5	1	55018347	2652	-9.13	1.46	12	0.64	-528.00	3306.00	9400	20240326	-48.72	3970	20241014	21.41	9400	-48.72	20240326	3970	21.41	20241014	15740	-69.38	20231123	3970	21.41	20241014	1.86	N	092040	500	275 억	3363607	N	N	90	N	N
23	20241029	110806	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4840	-220	5	-4.35	1577413845	324842	19.32	4900	4945	4800	6570	3550	5060	4855.85	6.11	-30812	5596	5327	4881	4612	4166	5462	4747	275	1510	500	3540	5	1	55018347	2663	-9.17	1.46	12	0.59	-528.00	3306.00	9400	20240326	-48.51	3970	20241014	21.91	9400	-48.51	20240326	3970	21.91	20241014	15740	-69.25	20231123	3970	21.91	20241014	1.86	N	092040	500	275 억	3363607	N	N	90	N	N
24	20241029	100748	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4830	-230	5	-4.55	1333691695	274352	16.31	4900	4945	4800	6570	3550	5060	4861.14	6.11	-14101	5596	5327	4881	4612	4166	5462	4747	275	1510	500	3540	5	1	55018347	2657	-9.15	1.46	12	0.50	-528.00	3306.00	9400	20240326	-48.62	3970	20241014	21.66	9400	-48.62	20240326	3970	21.66	20241014	15740	-69.31	20231123	3970	21.66	20241014	1.86	N	092040	500	275 억	3363607	N	N	90	N	N
25	20241028	160741	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5060	715	2	16.46	8075317490	1666664	1085.10	4450	5150	4435	5640	3045	4345	4844.52	5.75	206188	4621	4482	4411	4272	4201	4447	4237	275	1295	500	3040	10	1	55018347	2784	-9.58	1.53	12	3.03	-528.00	3306.00	9400	20240326	-46.17	3970	20241014	27.46	9400	-46.17	20240326	3970	27.46	20241014	15740	-67.85	20231123	3970	27.46	20241014	1.86	N	092040	500	275 억	3160918	N	N	90	N	N
26	20241028	150747	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5110	765	2	17.61	7656911280	1584083	1031.34	4450	5150	4435	5640	3045	4345	4833.66	5.75	198060	4621	4482	4411	4272	4201	4447	4237	275	1295	500	3040	10	1	55018347	2811	-9.68	1.55	12	2.88	-528.00	3306.00	9400	20240326	-45.64	3970	20241014	28.72	9400	-45.64	20240326	3970	28.72	20241014	15740	-67.53	20231123	3970	28.72	20241014	1.86	N	092040	500	275 억	3160918	N	N	38	N	N
27	20241028	140748	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4900	555	2	12.77	5470861550	1148474	747.73	4450	4960	4435	5640	3045	4345	4763.59	5.75	124406	4621	4482	4411	4272	4201	4447	4237	275	1295	500	3040	5	1	55018347	2696	-9.28	1.48	12	2.09	-528.00	3306.00	9400	20240326	-47.87	3970	20241014	23.43	9400	-47.87	20240326	3970	23.43	20241014	15740	-68.87	20231123	3970	23.43	20241014	1.86	N	092040	500	275 억	3160918	N	N	38	N	N
28	20241028	130745	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4725	380	2	8.75	4754911105	1001723	652.18	4450	4960	4435	5640	3045	4345	4746.73	5.75	101791	4621	4482	4411	4272	4201	4447	4237	275	1295	500	3040	5	1	55018347	2600	-8.95	1.43	12	1.82	-528.00	3306.00	9400	20240326	-49.73	3970	20241014	19.02	9400	-49.73	20240326	3970	19.02	20241014	15740	-69.98	20231123	3970	19.02	20241014	1.86	N	092040	500	275 억	3160918	N	N	38	N	N
29	20241028	120745	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4720	375	2	8.63	4457071395	938479	611.01	4450	4960	4435	5640	3045	4345	4749.25	5.75	94002	4621	4482	4411	4272	4201	4447	4237	275	1295	500	3040	5	1	55018347	2597	-8.94	1.43	12	1.71	-528.00	3306.00	9400	20240326	-49.79	3970	20241014	18.89	9400	-49.79	20240326	3970	18.89	20241014	15740	-70.01	20231123	3970	18.89	20241014	1.86	N	092040	500	275 억	3160918	N	N	38	N	N
30	20241028	110642	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4815	470	2	10.82	2808287385	598067	389.38	4450	4865	4435	5640	3045	4345	4695.61	5.75	53871	4621	4482	4411	4272	4201	4447	4237	275	1295	500	3040	5	1	55018347	2649	-9.12	1.46	12	1.09	-528.00	3306.00	9400	20240326	-48.78	3970	20241014	21.28	9400	-48.78	20240326	3970	21.28	20241014	15740	-69.41	20231123	3970	21.28	20241014	1.86	N	092040	500	275 억	3160918	N	N	38	N	N
31	20241028	100741	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4690	345	2	7.94	2315939035	493941	321.59	4450	4865	4435	5640	3045	4345	4688.70	5.75	18090	4621	4482	4411	4272	4201	4447	4237	275	1295	500	3040	5	1	55018347	2580	-8.88	1.42	12	0.90	-528.00	3306.00	9400	20240326	-50.11	3970	20241014	18.14	9400	-50.11	20240326	3970	18.14	20241014	15740	-70.20	20231123	3970	18.14	20241014	1.86	N	092040	500	275 억	3160918	N	N	38	N	N
32	20241028	090741	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4625	280	2	6.44	463269005	102001	66.41	4450	4645	4435	5640	3045	4345	4541.81	5.75	4795	4621	4482	4411	4272	4201	4447	4237	275	1295	500	3040	5	1	55018347	2545	-8.76	1.40	12	0.19	-528.00	3306.00	9400	20240326	-50.80	3970	20241014	16.50	9400	-50.80	20240326	3970	16.50	20241014	15740	-70.62	20231123	3970	16.50	20241014	1.86	N	092040	500	275 억	3160918	N	N	38	N	N
33	20241025	160739	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4345	-60	5	-1.36	666908135	151754	128.28	4405	4550	4340	5720	3085	4405	4394.76	5.76	-8215	4558	4481	4438	4361	4318	4520	4400	275	1315	500	3080	5	1	55018347	2391	-8.23	1.31	12	0.28	-528.00	3306.00	9400	20240326	-53.78	3970	20241014	9.45	9400	-53.78	20240326	3970	9.45	20241014	15740	-72.40	20231123	3970	9.45	20241014	1.85	N	092040	500	275 억	3170594	N	N	38	N	N
34	20241025	150745	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4360	-45	5	-1.02	643709500	146417	123.77	4405	4550	4350	5720	3085	4405	4396.41	5.76	-9793	4558	4481	4438	4361	4318	4520	4400	275	1315	500	3080	5	1	55018347	2399	-8.26	1.32	12	0.27	-528.00	3306.00	9400	20240326	-53.62	3970	20241014	9.82	9400	-53.62	20240326	3970	9.82	20241014	15740	-72.30	20231123	3970	9.82	20241014	1.85	N	092040	500	275 억	3170594	N	N	47	N	N
35	20241025	140742	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4355	-50	5	-1.14	572493015	130064	109.95	4405	4550	4350	5720	3085	4405	4401.63	5.76	-11708	4558	4481	4438	4361	4318	4520	4400	275	1315	500	3080	5	1	55018347	2396	-8.25	1.32	12	0.24	-528.00	3306.00	9400	20240326	-53.67	3970	20241014	9.70	9400	-53.67	20240326	3970	9.70	20241014	15740	-72.33	20231123	3970	9.70	20241014	1.85	N	092040	500	275 억	3170594	N	N	47	N	N
36	20241025	130744	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4370	-35	5	-0.79	511999215	116227	98.25	4405	4550	4360	5720	3085	4405	4405.17	5.76	-8852	4558	4481	4438	4361	4318	4520	4400	275	1315	500	3080	5	1	55018347	2404	-8.28	1.32	12	0.21	-528.00	3306.00	9400	20240326	-53.51	3970	20241014	10.08	9400	-53.51	20240326	3970	10.08	20241014	15740	-72.24	20231123	3970	10.08	20241014	1.85	N	092040	500	275 억	3170594	N	N	47	N	N
37	20241025	120747	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4405	0	3	0.00	455398385	103304	87.32	4405	4550	4375	5720	3085	4405	4408.33	5.76	-9808	4558	4481	4438	4361	4318	4520	4400	275	1315	500	3080	5	1	55018347	2424	-8.34	1.33	12	0.19	-528.00	3306.00	9400	20240326	-53.14	3970	20241014	10.96	9400	-53.14	20240326	3970	10.96	20241014	15740	-72.01	20231123	3970	10.96	20241014	1.85	N	092040	500	275 억	3170594	N	N	47	N	N
38	20241025	110741	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	-5	5	-0.11	378187630	85721	72.46	4405	4550	4375	5720	3085	4405	4411.84	5.76	-17369	4558	4481	4438	4361	4318	4520	4400	275	1315	500	3080	5	1	55018347	2421	-8.33	1.33	12	0.16	-528.00	3306.00	9400	20240326	-53.19	3970	20241014	10.83	9400	-53.19	20240326	3970	10.83	20241014	15740	-72.05	20231123	3970	10.83	20241014	1.85	N	092040	500	275 억	3170594	N	N	47	N	N
39	20241025	100743	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4405	0	3	0.00	255807620	57914	48.96	4405	4550	4375	5720	3085	4405	4417.03	5.76	-9110	4558	4481	4438	4361	4318	4520	4400	275	1315	500	3080	5	1	55018347	2424	-8.34	1.33	12	0.11	-528.00	3306.00	9400	20240326	-53.14	3970	20241014	10.96	9400	-53.14	20240326	3970	10.96	20241014	15740	-72.01	20231123	3970	10.96	20241014	1.85	N	092040	500	275 억	3170594	N	N	47	N	N
40	20241025	090744	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4425	20	2	0.45	31388760	7116	6.02	4405	4450	4405	5720	3085	4405	4411.01	5.76	-1244	4558	4481	4438	4361	4318	4520	4400	275	1315	500	3080	5	1	55018347	2435	-8.38	1.34	12	0.01	-528.00	3306.00	9400	20240326	-52.93	3970	20241014	11.46	9400	-52.93	20240326	3970	11.46	20241014	15740	-71.89	20231123	3970	11.46	20241014	1.85	N	092040	500	275 억	3170594	N	N	47	N	N
41	20241024	160730	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4405	-100	5	-2.22	519844160	117267	47.17	4400	4515	4395	5850	3155	4505	4433.48	5.72	21253	4728	4616	4508	4396	4288	4562	4342	275	1345	500	3150	5	1	55018347	2424	-8.34	1.33	12	0.21	-528.00	3306.00	9400	20240326	-53.14	3970	20241014	10.96	9400	-53.14	20240326	3970	10.96	20241014	15740	-72.01	20231123	3970	10.96	20241014	1.83	N	092040	500	275 억	3149423	N	N	47	N	N
42	20241024	150736	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4445	-60	5	-1.33	418662885	94373	37.96	4400	4515	4395	5850	3155	4505	4436.26	5.72	17043	4728	4616	4508	4396	4288	4562	4342	275	1345	500	3150	5	1	55018347	2446	-8.42	1.34	12	0.17	-528.00	3306.00	9400	20240326	-52.71	3970	20241014	11.96	9400	-52.71	20240326	3970	11.96	20241014	15740	-71.76	20231123	3970	11.96	20241014	1.83	N	092040	500	275 억	3149423	N	N	25	N	N
43	20241024	140723	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4460	-45	5	-1.00	338098195	76292	30.69	4400	4515	4395	5850	3155	4505	4431.63	5.72	13428	4728	4616	4508	4396	4288	4562	4342	275	1345	500	3150	5	1	55018347	2454	-8.45	1.35	12	0.14	-528.00	3306.00	9400	20240326	-52.55	3970	20241014	12.34	9400	-52.55	20240326	3970	12.34	20241014	15740	-71.66	20231123	3970	12.34	20241014	1.83	N	092040	500	275 억	3149423	N	N	25	N	N
44	20241024	130735	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4455	-50	5	-1.11	317857340	71746	28.86	4400	4515	4395	5850	3155	4505	4430.31	5.72	13288	4728	4616	4508	4396	4288	4562	4342	275	1345	500	3150	5	1	55018347	2451	-8.44	1.35	12	0.13	-528.00	3306.00	9400	20240326	-52.61	3970	20241014	12.22	9400	-52.61	20240326	3970	12.22	20241014	15740	-71.70	20231123	3970	12.22	20241014	1.83	N	092040	500	275 억	3149423	N	N	25	N	N
45	20241024	120733	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4460	-45	5	-1.00	294467730	66496	26.75	4400	4515	4395	5850	3155	4505	4428.35	5.72	14316	4728	4616	4508	4396	4288	4562	4342	275	1345	500	3150	5	1	55018347	2454	-8.45	1.35	12	0.12	-528.00	3306.00	9400	20240326	-52.55	3970	20241014	12.34	9400	-52.55	20240326	3970	12.34	20241014	15740	-71.66	20231123	3970	12.34	20241014	1.83	N	092040	500	275 억	3149423	N	N	25	N	N
46	20241024	110736	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4435	-70	5	-1.55	239643340	54145	21.78	4400	4515	4395	5850	3155	4505	4425.96	5.72	8119	4728	4616	4508	4396	4288	4562	4342	275	1345	500	3150	5	1	55018347	2440	-8.40	1.34	12	0.10	-528.00	3306.00	9400	20240326	-52.82	3970	20241014	11.71	9400	-52.82	20240326	3970	11.71	20241014	15740	-71.82	20231123	3970	11.71	20241014	1.83	N	092040	500	275 억	3149423	N	N	25	N	N
47	20241024	100734	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4415	-90	5	-2.00	194409885	43943	17.68	4400	4515	4395	5850	3155	4505	4424.14	5.72	9850	4728	4616	4508	4396	4288	4562	4342	275	1345	500	3150	5	1	55018347	2429	-8.36	1.34	12	0.08	-528.00	3306.00	9400	20240326	-53.03	3970	20241014	11.21	9400	-53.03	20240326	3970	11.21	20241014	15740	-71.95	20231123	3970	11.21	20241014	1.83	N	092040	500	275 억	3149423	N	N	25	N	N
48	20241024	090802	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4480	-25	5	-0.55	10279805	2326	0.94	4400	4515	4395	5850	3155	4505	4419.52	5.72	162	4728	4616	4508	4396	4288	4562	4342	275	1345	500	3150	5	1	55018347	2465	-8.48	1.36	12	0.00	-528.00	3306.00	9400	20240326	-52.34	3970	20241014	12.85	9400	-52.34	20240326	3970	12.85	20241014	15740	-71.54	20231123	3970	12.85	20241014	1.83	N	092040	500	275 억	3149423	N	N	25	N	N
49	20241023	160735	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4505	0	3	0.00	1115252695	248293	44.43	4515	4620	4400	5850	3155	4505	4491.63	5.78	-33869	4901	4702	4516	4317	4131	4802	4417	275	1345	500	3150	5	1	55018347	2479	-8.53	1.36	12	0.45	-528.00	3306.00	9400	20240326	-52.07	3970	20241014	13.48	9400	-52.07	20240326	3970	13.48	20241014	15740	-71.38	20231123	3970	13.48	20241014	1.82	N	092040	500	275 억	3181604	N	N	25	N	N
50	20241023	150749	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4505	0	3	0.00	1038663725	231301	41.38	4515	4620	4400	5850	3155	4505	4490.50	5.78	-33099	4901	4702	4516	4317	4131	4802	4417	275	1345	500	3150	5	1	55018347	2479	-8.53	1.36	12	0.42	-528.00	3306.00	9400	20240326	-52.07	3970	20241014	13.48	9400	-52.07	20240326	3970	13.48	20241014	15740	-71.38	20231123	3970	13.48	20241014	1.82	N	092040	500	275 억	3181604	N	N	7	N	N
51	20241023	140754	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4495	-10	5	-0.22	933380755	208043	37.22	4515	4620	4400	5850	3155	4505	4486.43	5.78	-41810	4901	4702	4516	4317	4131	4802	4417	275	1345	500	3150	5	1	55018347	2473	-8.51	1.36	12	0.38	-528.00	3306.00	9400	20240326	-52.18	3970	20241014	13.22	9400	-52.18	20240326	3970	13.22	20241014	15740	-71.44	20231123	3970	13.22	20241014	1.82	N	092040	500	275 억	3181604	N	N	7	N	N
52	20241023	130740	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4420	-85	5	-1.89	861701965	192000	34.35	4515	4620	4400	5850	3155	4505	4487.98	5.78	-45461	4901	4702	4516	4317	4131	4802	4417	275	1345	500	3150	5	1	55018347	2432	-8.37	1.34	12	0.35	-528.00	3306.00	9400	20240326	-52.98	3970	20241014	11.34	9400	-52.98	20240326	3970	11.34	20241014	15740	-71.92	20231123	3970	11.34	20241014	1.82	N	092040	500	275 억	3181604	N	N	7	N	N
53	20241023	120736	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4420	-85	5	-1.89	756526710	168201	30.09	4515	4620	4400	5850	3155	4505	4497.73	5.78	-34006	4901	4702	4516	4317	4131	4802	4417	275	1345	500	3150	5	1	55018347	2432	-8.37	1.34	12	0.31	-528.00	3306.00	9400	20240326	-52.98	3970	20241014	11.34	9400	-52.98	20240326	3970	11.34	20241014	15740	-71.92	20231123	3970	11.34	20241014	1.82	N	092040	500	275 억	3181604	N	N	7	N	N
54	20241023	110733	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4410	-95	5	-2.11	705120135	156561	28.01	4515	4620	4400	5850	3155	4505	4503.80	5.78	-31598	4901	4702	4516	4317	4131	4802	4417	275	1345	500	3150	5	1	55018347	2426	-8.35	1.33	12	0.28	-528.00	3306.00	9400	20240326	-53.09	3970	20241014	11.08	9400	-53.09	20240326	3970	11.08	20241014	15740	-71.98	20231123	3970	11.08	20241014	1.82	N	092040	500	275 억	3181604	N	N	7	N	N
55	20241023	100736	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4525	20	2	0.44	433487785	95377	17.07	4515	4620	4465	5850	3155	4505	4545.21	5.78	-10657	4901	4702	4516	4317	4131	4802	4417	275	1345	500	3150	5	1	55018347	2490	-8.57	1.37	12	0.17	-528.00	3306.00	9400	20240326	-51.86	3970	20241014	13.98	9400	-51.86	20240326	3970	13.98	20241014	15740	-71.25	20231123	3970	13.98	20241014	1.82	N	092040	500	275 억	3181604	N	N	7	N	N
56	20241023	090737	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4565	60	2	1.33	123251850	26965	4.82	4515	4620	4515	5850	3155	4505	4572.12	5.78	-91	4901	4702	4516	4317	4131	4802	4417	275	1345	500	3150	5	1	55018347	2512	-8.65	1.38	12	0.05	-528.00	3306.00	9400	20240326	-51.44	3970	20241014	14.99	9400	-51.44	20240326	3970	14.99	20241014	15740	-71.00	20231123	3970	14.99	20241014	1.82	N	092040	500	275 억	3181604	N	N	7	N	N
57	20241022	160727	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4505	120	2	2.74	2541878075	558757	219.32	4385	4715	4330	5700	3070	4385	4549.24	5.76	13995	4701	4542	4441	4282	4181	4492	4232	275	1315	500	3060	5	1	55018347	2479	-8.53	1.36	12	1.02	-528.00	3306.00	9400	20240326	-52.07	3970	20241014	13.48	9400	-52.07	20240326	3970	13.48	20241014	15740	-71.38	20231123	3970	13.48	20241014	1.83	N	092040	500	275 억	3170767	N	N	7	N	N
58	20241022	150737	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4525	140	2	3.19	2473711865	543639	213.39	4385	4715	4330	5700	3070	4385	4550.28	5.76	17481	4701	4542	4441	4282	4181	4492	4232	275	1315	500	3060	5	1	55018347	2490	-8.57	1.37	12	0.99	-528.00	3306.00	9400	20240326	-51.86	3970	20241014	13.98	9400	-51.86	20240326	3970	13.98	20241014	15740	-71.25	20231123	3970	13.98	20241014	1.83	N	092040	500	275 억	3170767	N	N	24	N	N
59	20241022	140736	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4575	190	2	4.33	2306672660	506860	198.95	4385	4715	4330	5700	3070	4385	4550.91	5.76	26571	4701	4542	4441	4282	4181	4492	4232	275	1315	500	3060	5	1	55018347	2517	-8.66	1.38	12	0.92	-528.00	3306.00	9400	20240326	-51.33	3970	20241014	15.24	9400	-51.33	20240326	3970	15.24	20241014	15740	-70.93	20231123	3970	15.24	20241014	1.83	N	092040	500	275 억	3170767	N	N	24	N	N
60	20241022	130737	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4640	255	2	5.82	2041608685	448639	176.10	4385	4715	4330	5700	3070	4385	4550.67	5.76	12605	4701	4542	4441	4282	4181	4492	4232	275	1315	500	3060	5	1	55018347	2553	-8.79	1.40	12	0.82	-528.00	3306.00	9400	20240326	-50.64	3970	20241014	16.88	9400	-50.64	20240326	3970	16.88	20241014	15740	-70.52	20231123	3970	16.88	20241014	1.83	N	092040	500	275 억	3170767	N	N	24	N	N
61	20241022	120735	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4655	270	2	6.16	1599714455	353143	138.62	4385	4715	4330	5700	3070	4385	4529.93	5.76	6481	4701	4542	4441	4282	4181	4492	4232	275	1315	500	3060	5	1	55018347	2561	-8.82	1.41	12	0.64	-528.00	3306.00	9400	20240326	-50.48	3970	20241014	17.25	9400	-50.48	20240326	3970	17.25	20241014	15740	-70.43	20231123	3970	17.25	20241014	1.83	N	092040	500	275 억	3170767	N	N	24	N	N
62	20241022	110731	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4440	55	2	1.25	661974855	149511	58.69	4385	4510	4330	5700	3070	4385	4427.60	5.76	2793	4701	4542	4441	4282	4181	4492	4232	275	1315	500	3060	5	1	55018347	2443	-8.41	1.34	12	0.27	-528.00	3306.00	9400	20240326	-52.77	3970	20241014	11.84	9400	-52.77	20240326	3970	11.84	20241014	15740	-71.79	20231123	3970	11.84	20241014	1.83	N	092040	500	275 억	3170767	N	N	24	N	N
63	20241022	100733	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4415	30	2	0.68	470595345	106050	41.63	4385	4510	4330	5700	3070	4385	4437.49	5.76	-785	4701	4542	4441	4282	4181	4492	4232	275	1315	500	3060	5	1	55018347	2429	-8.36	1.34	12	0.19	-528.00	3306.00	9400	20240326	-53.03	3970	20241014	11.21	9400	-53.03	20240326	3970	11.21	20241014	15740	-71.95	20231123	3970	11.21	20241014	1.83	N	092040	500	275 억	3170767	N	N	24	N	N
64	20241022	090732	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4355	-30	5	-0.68	22455040	5107	2.00	4385	4460	4355	5700	3070	4385	4396.91	5.76	-3843	4701	4542	4441	4282	4181	4492	4232	275	1315	500	3060	5	1	55018347	2396	-8.25	1.32	12	0.01	-528.00	3306.00	9400	20240326	-53.67	3970	20241014	9.70	9400	-53.67	20240326	3970	9.70	20241014	15740	-72.33	20231123	3970	9.70	20241014	1.83	N	092040	500	275 억	3170767	N	N	24	N	N
65	20241021	160726	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4385	25	2	0.57	1126645990	254061	91.42	4430	4600	4340	5660	3055	4360	4434.55	5.77	-6081	4490	4425	4325	4260	4160	4457	4292	275	1300	500	3050	5	1	55018347	2413	-8.30	1.33	12	0.46	-528.00	3306.00	9400	20240326	-53.35	3970	20241014	10.45	9400	-53.35	20240326	3970	10.45	20241014	15740	-72.14	20231123	3970	10.45	20241014	1.80	N	092040	500	275 억	3176437	N	N	24	N	N
66	20241021	150731	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4395	35	2	0.80	1097342535	247395	89.02	4430	4600	4340	5660	3055	4360	4435.59	5.77	-6823	4490	4425	4325	4260	4160	4457	4292	275	1300	500	3050	5	1	55018347	2418	-8.32	1.33	12	0.45	-528.00	3306.00	9400	20240326	-53.24	3970	20241014	10.71	9400	-53.24	20240326	3970	10.71	20241014	15740	-72.08	20231123	3970	10.71	20241014	1.80	N	092040	500	275 억	3176437	N	N	13	N	N
67	20241021	140733	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4370	10	2	0.23	1009466750	227319	81.80	4430	4600	4340	5660	3055	4360	4440.75	5.77	-13681	4490	4425	4325	4260	4160	4457	4292	275	1300	500	3050	5	1	55018347	2404	-8.28	1.32	12	0.41	-528.00	3306.00	9400	20240326	-53.51	3970	20241014	10.08	9400	-53.51	20240326	3970	10.08	20241014	15740	-72.24	20231123	3970	10.08	20241014	1.80	N	092040	500	275 억	3176437	N	N	13	N	N
68	20241021	130729	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4395	35	2	0.80	925500100	208131	74.90	4430	4600	4340	5660	3055	4360	4446.72	5.77	-16034	4490	4425	4325	4260	4160	4457	4292	275	1300	500	3050	5	1	55018347	2418	-8.32	1.33	12	0.38	-528.00	3306.00	9400	20240326	-53.24	3970	20241014	10.71	9400	-53.24	20240326	3970	10.71	20241014	15740	-72.08	20231123	3970	10.71	20241014	1.80	N	092040	500	275 억	3176437	N	N	13	N	N
69	20241021	120731	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4405	45	2	1.03	874418300	196545	70.73	4430	4600	4340	5660	3055	4360	4448.95	5.77	-18398	4490	4425	4325	4260	4160	4457	4292	275	1300	500	3050	5	1	55018347	2424	-8.34	1.33	12	0.36	-528.00	3306.00	9400	20240326	-53.14	3970	20241014	10.96	9400	-53.14	20240326	3970	10.96	20241014	15740	-72.01	20231123	3970	10.96	20241014	1.80	N	092040	500	275 억	3176437	N	N	13	N	N
70	20241021	110727	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4425	65	2	1.49	833658345	187277	67.39	4430	4600	4340	5660	3055	4360	4451.47	5.77	-22111	4490	4425	4325	4260	4160	4457	4292	275	1300	500	3050	5	1	55018347	2435	-8.38	1.34	12	0.34	-528.00	3306.00	9400	20240326	-52.93	3970	20241014	11.46	9400	-52.93	20240326	3970	11.46	20241014	15740	-71.89	20231123	3970	11.46	20241014	1.80	N	092040	500	275 억	3176437	N	N	13	N	N
71	20241021	100729	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4385	25	2	0.57	644170680	143919	51.79	4430	4600	4375	5660	3055	4360	4475.93	5.77	-6378	4490	4425	4325	4260	4160	4457	4292	275	1300	500	3050	5	1	55018347	2413	-8.30	1.33	12	0.26	-528.00	3306.00	9400	20240326	-53.35	3970	20241014	10.45	9400	-53.35	20240326	3970	10.45	20241014	15740	-72.14	20231123	3970	10.45	20241014	1.80	N	092040	500	275 억	3176437	N	N	13	N	N
72	20241021	090727	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4445	85	2	1.95	99651855	22513	8.10	4430	4450	4380	5660	3055	4360	4426.41	5.77	4145	4490	4425	4325	4260	4160	4457	4292	275	1300	500	3050	5	1	55018347	2446	-8.42	1.34	12	0.04	-528.00	3306.00	9400	20240326	-52.71	3970	20241014	11.96	9400	-52.71	20240326	3970	11.96	20241014	15740	-71.76	20231123	3970	11.96	20241014	1.80	N	092040	500	275 억	3176437	N	N	13	N	N
73	20241018	160727	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4360	25	2	0.58	1192731530	276534	36.39	4310	4390	4225	5630	3035	4335	4313.13	5.79	-10750	4755	4545	4270	4060	3785	4650	4165	275	1295	500	3030	5	1	55018347	2399	-8.26	1.32	12	0.50	-528.00	3306.00	9400	20240326	-53.62	3970	20241014	9.82	9400	-53.62	20240326	3970	9.82	20241014	15740	-72.30	20231123	3970	9.82	20241014	1.81	N	092040	500	275 억	3183479	N	N	13	N	N
74	20241018	150747	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4350	15	2	0.35	1094940460	254101	33.44	4310	4390	4225	5630	3035	4335	4309.08	5.79	-11415	4755	4545	4270	4060	3785	4650	4165	275	1295	500	3030	5	1	55018347	2393	-8.24	1.32	12	0.46	-528.00	3306.00	9400	20240326	-53.72	3970	20241014	9.57	9400	-53.72	20240326	3970	9.57	20241014	15740	-72.36	20231123	3970	9.57	20241014	1.81	N	092040	500	275 억	3183479	N	N	17	N	N
75	20241018	140746	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4335	0	3	0.00	957733015	222605	29.30	4310	4390	4225	5630	3035	4335	4302.39	5.79	-19406	4755	4545	4270	4060	3785	4650	4165	275	1295	500	3030	5	1	55018347	2385	-8.21	1.31	12	0.40	-528.00	3306.00	9400	20240326	-53.88	3970	20241014	9.19	9400	-53.88	20240326	3970	9.19	20241014	15740	-72.46	20231123	3970	9.19	20241014	1.81	N	092040	500	275 억	3183479	N	N	17	N	N
76	20241018	130733	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4280	-55	5	-1.27	863478130	200806	26.43	4310	4390	4225	5630	3035	4335	4300.06	5.79	-16577	4755	4545	4270	4060	3785	4650	4165	275	1295	500	3030	5	1	55018347	2355	-8.11	1.29	12	0.36	-528.00	3306.00	9400	20240326	-54.47	3970	20241014	7.81	9400	-54.47	20240326	3970	7.81	20241014	15740	-72.81	20231123	3970	7.81	20241014	1.81	N	092040	500	275 억	3183479	N	N	17	N	N
77	20241018	120743	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4295	-40	5	-0.92	810632180	188450	24.80	4310	4390	4225	5630	3035	4335	4301.58	5.79	-17762	4755	4545	4270	4060	3785	4650	4165	275	1295	500	3030	5	1	55018347	2363	-8.13	1.30	12	0.34	-528.00	3306.00	9400	20240326	-54.31	3970	20241014	8.19	9400	-54.31	20240326	3970	8.19	20241014	15740	-72.71	20231123	3970	8.19	20241014	1.81	N	092040	500	275 억	3183479	N	N	17	N	N
78	20241018	110736	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4385	50	2	1.15	578435485	134678	17.72	4310	4390	4225	5630	3035	4335	4294.95	5.79	-17183	4755	4545	4270	4060	3785	4650	4165	275	1295	500	3030	5	1	55018347	2413	-8.30	1.33	12	0.24	-528.00	3306.00	9400	20240326	-53.35	3970	20241014	10.45	9400	-53.35	20240326	3970	10.45	20241014	15740	-72.14	20231123	3970	10.45	20241014	1.81	N	092040	500	275 억	3183479	N	N	17	N	N
79	20241018	100728	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4260	-75	5	-1.73	272917775	64028	8.43	4310	4310	4225	5630	3035	4335	4262.48	5.79	-1112	4755	4545	4270	4060	3785	4650	4165	275	1295	500	3030	5	1	55018347	2344	-8.07	1.29	12	0.12	-528.00	3306.00	9400	20240326	-54.68	3970	20241014	7.30	9400	-54.68	20240326	3970	7.30	20241014	15740	-72.94	20231123	3970	7.30	20241014	1.81	N	092040	500	275 억	3183479	N	N	17	N	N
80	20241018	090731	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4290	-45	5	-1.04	63314865	14820	1.95	4310	4310	4225	5630	3035	4335	4272.26	5.79	413	4755	4545	4270	4060	3785	4650	4165	275	1295	500	3030	5	1	55018347	2360	-8.12	1.30	12	0.03	-528.00	3306.00	9400	20240326	-54.36	3970	20241014	8.06	9400	-54.36	20240326	3970	8.06	20241014	15740	-72.74	20231123	3970	8.06	20241014	1.81	N	092040	500	275 억	3183479	N	N	17	N	N
81	20241017	160730	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4335	325	2	8.10	3243356970	758461	295.29	4010	4480	3995	5210	2810	4010	4276.17	5.75	19868	4183	4096	4043	3956	3903	4070	3930	275	1200	500	2800	5	1	55018347	2385	-8.21	1.31	12	1.38	-528.00	3306.00	9400	20240326	-53.88	3970	20241014	9.19	9400	-53.88	20240326	3970	9.19	20241014	15740	-72.46	20231123	3970	9.19	20241014	1.80	N	092040	500	275 억	3161788	N	N	17	N	N
82	20241017	150732	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4360	350	2	8.73	3141473565	735000	286.16	4010	4480	3995	5210	2810	4010	4274.11	5.75	28008	4183	4096	4043	3956	3903	4070	3930	275	1200	500	2800	5	1	55018347	2399	-8.26	1.32	12	1.34	-528.00	3306.00	9400	20240326	-53.62	3970	20241014	9.82	9400	-53.62	20240326	3970	9.82	20241014	15740	-72.30	20231123	3970	9.82	20241014	1.80	N	092040	500	275 억	3161788	N	N	75	N	N
83	20241017	140733	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4345	335	2	8.35	2755658770	646141	251.56	4010	4480	3995	5210	2810	4010	4264.79	5.75	34394	4183	4096	4043	3956	3903	4070	3930	275	1200	500	2800	5	1	55018347	2391	-8.23	1.31	12	1.17	-528.00	3306.00	9400	20240326	-53.78	3970	20241014	9.45	9400	-53.78	20240326	3970	9.45	20241014	15740	-72.40	20231123	3970	9.45	20241014	1.80	N	092040	500	275 억	3161788	N	N	75	N	N
84	20241017	130730	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4355	345	2	8.60	2462009880	578403	225.19	4010	4480	3995	5210	2810	4010	4256.56	5.75	37180	4183	4096	4043	3956	3903	4070	3930	275	1200	500	2800	5	1	55018347	2396	-8.25	1.32	12	1.05	-528.00	3306.00	9400	20240326	-53.67	3970	20241014	9.70	9400	-53.67	20240326	3970	9.70	20241014	15740	-72.33	20231123	3970	9.70	20241014	1.80	N	092040	500	275 억	3161788	N	N	75	N	N
85	20241017	120733	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4265	255	2	6.36	1392496575	333609	129.88	4010	4380	3995	5210	2810	4010	4174.04	5.75	16490	4183	4096	4043	3956	3903	4070	3930	275	1200	500	2800	5	1	55018347	2347	-8.08	1.29	12	0.61	-528.00	3306.00	9400	20240326	-54.63	3970	20241014	7.43	9400	-54.63	20240326	3970	7.43	20241014	15740	-72.90	20231123	3970	7.43	20241014	1.80	N	092040	500	275 억	3161788	N	N	75	N	N
86	20241017	110732	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4090	80	2	2.00	436405415	108534	42.26	4010	4110	3995	5210	2810	4010	4020.91	5.75	1908	4183	4096	4043	3956	3903	4070	3930	275	1200	500	2800	5	1	55018347	2250	-7.75	1.24	12	0.20	-528.00	3306.00	9400	20240326	-56.49	3970	20241014	3.02	9400	-56.49	20240326	3970	3.02	20241014	15740	-74.02	20231123	3970	3.02	20241014	1.80	N	092040	500	275 억	3161788	N	N	75	N	N
87	20241017	100732	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4005	-5	5	-0.12	302312535	75362	29.34	4010	4070	3995	5210	2810	4010	4011.47	5.75	-5686	4183	4096	4043	3956	3903	4070	3930	275	1200	500	2800	5	1	55018347	2203	-7.59	1.21	12	0.14	-528.00	3306.00	9400	20240326	-57.39	3970	20241014	0.88	9400	-57.39	20240326	3970	0.88	20241014	15740	-74.56	20231123	3970	0.88	20241014	1.80	N	092040	500	275 억	3161788	N	N	75	N	N
88	20241017	090725	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4025	15	2	0.37	35199330	8735	3.40	4010	4070	4010	5210	2810	4010	4029.69	5.75	-2056	4183	4096	4043	3956	3903	4070	3930	275	1200	500	2800	5	1	55018347	2214	-7.62	1.22	12	0.02	-528.00	3306.00	9400	20240326	-57.18	3970	20241014	1.39	9400	-57.18	20240326	3970	1.39	20241014	15740	-74.43	20231123	3970	1.39	20241014	1.80	N	092040	500	275 억	3161788	N	N	75	N	N
89	20241016	160723	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4010	-105	5	-2.55	1033374705	256106	86.83	4120	4130	3990	5340	2885	4115	4034.95	5.81	-31308	4201	4157	4081	4037	3961	4180	4060	275	1225	500	2880	5	1	55018347	2206	-7.59	1.21	12	0.47	-528.00	3306.00	9400	20240326	-57.34	3970	20241014	1.01	9400	-57.34	20240326	3970	1.01	20241014	15740	-74.52	20231123	3970	1.01	20241014	1.75	N	092040	500	275 억	3195001	N	N	75	N	N
90	20241016	150727	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4000	-115	5	-2.79	1022300620	253343	85.89	4120	4130	3990	5340	2885	4115	4035.24	5.81	-31025	4201	4157	4081	4037	3961	4180	4060	275	1225	500	2880	5	1	55018347	2201	-7.58	1.21	12	0.46	-528.00	3306.00	9400	20240326	-57.45	3970	20241014	0.76	9400	-57.45	20240326	3970	0.76	20241014	15740	-74.59	20231123	3970	0.76	20241014	1.75	N	092040	500	275 억	3195001	N	N	47	N	N
91	20241016	140727	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4020	-95	5	-2.31	887543585	219677	74.48	4120	4130	3995	5340	2885	4115	4040.22	5.81	-30405	4201	4157	4081	4037	3961	4180	4060	275	1225	500	2880	5	1	55018347	2212	-7.61	1.22	12	0.40	-528.00	3306.00	9400	20240326	-57.23	3970	20241014	1.26	9400	-57.23	20240326	3970	1.26	20241014	15740	-74.46	20231123	3970	1.26	20241014	1.75	N	092040	500	275 억	3195001	N	N	47	N	N
92	20241016	130724	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4010	-105	5	-2.55	715822285	176773	59.93	4120	4130	4000	5340	2885	4115	4049.39	5.81	-26824	4201	4157	4081	4037	3961	4180	4060	275	1225	500	2880	5	1	55018347	2206	-7.59	1.21	12	0.32	-528.00	3306.00	9400	20240326	-57.34	3970	20241014	1.01	9400	-57.34	20240326	3970	1.01	20241014	15740	-74.52	20231123	3970	1.01	20241014	1.75	N	092040	500	275 억	3195001	N	N	47	N	N
93	20241016	120725	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4025	-90	5	-2.19	503263075	123759	41.96	4120	4130	4025	5340	2885	4115	4066.48	5.81	-19477	4201	4157	4081	4037	3961	4180	4060	275	1225	500	2880	5	1	55018347	2214	-7.62	1.22	12	0.22	-528.00	3306.00	9400	20240326	-57.18	3970	20241014	1.39	9400	-57.18	20240326	3970	1.39	20241014	15740	-74.43	20231123	3970	1.39	20241014	1.75	N	092040	500	275 억	3195001	N	N	47	N	N
94	20241016	110723	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4045	-70	5	-1.70	338673025	83018	28.15	4120	4130	4040	5340	2885	4115	4079.51	5.81	-19029	4201	4157	4081	4037	3961	4180	4060	275	1225	500	2880	5	1	55018347	2225	-7.66	1.22	12	0.15	-528.00	3306.00	9400	20240326	-56.97	3970	20241014	1.89	9400	-56.97	20240326	3970	1.89	20241014	15740	-74.30	20231123	3970	1.89	20241014	1.75	N	092040	500	275 억	3195001	N	N	47	N	N
95	20241016	100724	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4095	-20	5	-0.49	188141215	46023	15.60	4120	4130	4045	5340	2885	4115	4087.98	5.81	-17876	4201	4157	4081	4037	3961	4180	4060	275	1225	500	2880	5	1	55018347	2253	-7.76	1.24	12	0.08	-528.00	3306.00	9400	20240326	-56.44	3970	20241014	3.15	9400	-56.44	20240326	3970	3.15	20241014	15740	-73.98	20231123	3970	3.15	20241014	1.75	N	092040	500	275 억	3195001	N	N	47	N	N
96	20241016	090725	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4095	-20	5	-0.49	43296785	10531	3.57	4120	4120	4095	5340	2885	4115	4111.37	5.81	-7743	4201	4157	4081	4037	3961	4180	4060	275	1225	500	2880	5	1	55018347	2253	-7.76	1.24	12	0.02	-528.00	3306.00	9400	20240326	-56.44	3970	20241014	3.15	9400	-56.44	20240326	3970	3.15	20241014	15740	-73.98	20231123	3970	3.15	20241014	1.75	N	092040	500	275 억	3195001	N	N	47	N	N
97	20241015	160720	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4115	10	2	0.24	1195253990	294899	51.75	4080	4125	4005	5330	2875	4105	4053.09	5.70	59568	4568	4336	4153	3921	3738	4245	3830	275	1225	500	2870	5	1	55018347	2264	-7.79	1.24	12	0.54	-528.00	3306.00	9400	20240326	-56.22	3970	20241014	3.65	9400	-56.22	20240326	3970	3.65	20241014	15740	-73.86	20231123	3970	3.65	20241014	1.70	N	092040	500	275 억	3135272	N	N	47	N	N
98	20241015	150727	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4095	-10	5	-0.24	1169121930	288537	50.64	4080	4125	4005	5330	2875	4105	4051.90	5.70	57860	4568	4336	4153	3921	3738	4245	3830	275	1225	500	2870	5	1	55018347	2253	-7.76	1.24	12	0.52	-528.00	3306.00	9400	20240326	-56.44	3970	20241014	3.15	9400	-56.44	20240326	3970	3.15	20241014	15740	-73.98	20231123	3970	3.15	20241014	1.70	N	092040	500	275 억	3135272	N	N	205	N	N
99	20241015	140725	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4055	-50	5	-1.22	1067825525	263791	46.30	4080	4125	4005	5330	2875	4105	4048.00	5.70	48496	4568	4336	4153	3921	3738	4245	3830	275	1225	500	2870	5	1	55018347	2231	-7.68	1.23	12	0.48	-528.00	3306.00	9400	20240326	-56.86	3970	20241014	2.14	9400	-56.86	20240326	3970	2.14	20241014	15740	-74.24	20231123	3970	2.14	20241014	1.70	N	092040	500	275 억	3135272	N	N	205	N	N
100	20241015	130723	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4040	-65	5	-1.58	843245015	208109	36.52	4080	4125	4005	5330	2875	4105	4051.94	5.70	25832	4568	4336	4153	3921	3738	4245	3830	275	1225	500	2870	5	1	55018347	2223	-7.65	1.22	12	0.38	-528.00	3306.00	9400	20240326	-57.02	3970	20241014	1.76	9400	-57.02	20240326	3970	1.76	20241014	15740	-74.33	20231123	3970	1.76	20241014	1.70	N	092040	500	275 억	3135272	N	N	205	N	N
101	20241015	120724	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4055	-50	5	-1.22	642264135	158112	27.75	4080	4125	4015	5330	2875	4105	4062.08	5.70	17144	4568	4336	4153	3921	3738	4245	3830	275	1225	500	2870	5	1	55018347	2231	-7.68	1.23	12	0.29	-528.00	3306.00	9400	20240326	-56.86	3970	20241014	2.14	9400	-56.86	20240326	3970	2.14	20241014	15740	-74.24	20231123	3970	2.14	20241014	1.70	N	092040	500	275 억	3135272	N	N	205	N	N
102	20241015	110732	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4040	-65	5	-1.58	521853710	128327	22.52	4080	4125	4015	5330	2875	4105	4066.59	5.70	17993	4568	4336	4153	3921	3738	4245	3830	275	1225	500	2870	5	1	55018347	2223	-7.65	1.22	12	0.23	-528.00	3306.00	9400	20240326	-57.02	3970	20241014	1.76	9400	-57.02	20240326	3970	1.76	20241014	15740	-74.33	20231123	3970	1.76	20241014	1.70	N	092040	500	275 억	3135272	N	N	205	N	N
103	20241015	100725	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4070	-35	5	-0.85	395762555	97226	17.06	4080	4125	4015	5330	2875	4105	4070.54	5.70	9382	4568	4336	4153	3921	3738	4245	3830	275	1225	500	2870	5	1	55018347	2239	-7.71	1.23	12	0.18	-528.00	3306.00	9400	20240326	-56.70	3970	20241014	2.52	9400	-56.70	20240326	3970	2.52	20241014	15740	-74.14	20231123	3970	2.52	20241014	1.70	N	092040	500	275 억	3135272	N	N	205	N	N
104	20241015	090723	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4020	-85	5	-2.07	84671100	20894	3.67	4080	4095	4015	5330	2875	4105	4052.41	5.70	581	4568	4336	4153	3921	3738	4245	3830	275	1225	500	2870	5	1	55018347	2212	-7.61	1.22	12	0.04	-528.00	3306.00	9400	20240326	-57.23	3970	20241014	1.26	9400	-57.23	20240326	3970	1.26	20241014	15740	-74.46	20231123	3970	1.26	20241014	1.70	N	092040	500	275 억	3135272	N	N	205	N	N
105	20241014	160706	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	4105	-265	5	-6.06	2355609830	569369	387.39	4370	4385	3970	5680	3060	4370	4137.23	5.83	-71107	4443	4406	4373	4336	4303	4390	4320	275	1310	500	3050	5	1	55018347	2259	-7.77	1.24	12	1.03	-528.00	3306.00	9400	20240326	-56.33	3970	20241014	3.40	9400	-56.33	20240326	3970	3.40	20241014	15740	-73.92	20231123	3970	3.40	20241014	1.66	N	092040	500	275 억	3206631	N	N	205	N	N
106	20241014	150716	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	4115	-255	5	-5.84	2274150970	549545	373.90	4370	4385	3970	5680	3060	4370	4138.24	5.83	-69883	4443	4406	4373	4336	4303	4390	4320	275	1310	500	3050	5	1	55018347	2264	-7.79	1.24	12	1.00	-528.00	3306.00	9400	20240326	-56.22	3970	20241014	3.65	9400	-56.22	20240326	3970	3.65	20241014	15740	-73.86	20231123	3970	3.65	20241014	1.66	N	092040	500	275 억	3206631	N	N	23	N	N
107	20241014	140715	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	4130	-240	5	-5.49	2138965295	516636	351.51	4370	4385	3970	5680	3060	4370	4140.18	5.83	-72383	4443	4406	4373	4336	4303	4390	4320	275	1310	500	3050	5	1	55018347	2272	-7.82	1.25	12	0.94	-528.00	3306.00	9400	20240326	-56.06	3970	20241014	4.03	9400	-56.06	20240326	3970	4.03	20241014	15740	-73.76	20231123	3970	4.03	20241014	1.66	N	092040	500	275 억	3206631	N	N	23	N	N
108	20241014	130714	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	4040	-330	5	-7.55	1931414330	465698	316.85	4370	4385	3970	5680	3060	4370	4147.35	5.83	-76665	4443	4406	4373	4336	4303	4390	4320	275	1310	500	3050	5	1	55018347	2223	-7.65	1.22	12	0.85	-528.00	3306.00	9400	20240326	-57.02	3970	20241014	1.76	9400	-57.02	20240326	3970	1.76	20241014	15740	-74.33	20231123	3970	1.76	20241014	1.66	N	092040	500	275 억	3206631	N	N	23	N	N
109	20241014	120707	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	4070	-300	5	-6.86	1382646945	330075	224.58	4370	4385	4030	5680	3060	4370	4188.89	5.83	-42182	4443	4406	4373	4336	4303	4390	4320	275	1310	500	3050	5	1	55018347	2239	-7.71	1.23	12	0.60	-528.00	3306.00	9400	20240326	-56.70	4030	20241014	0.99	9400	-56.70	20240326	4030	0.99	20241014	15740	-74.14	20231123	4030	0.99	20241014	1.66	N	092040	500	275 억	3206631	N	N	23	N	N
110	20241014	110708	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4200	-170	5	-3.89	795063620	187594	127.64	4370	4385	4175	5680	3060	4370	4238.21	5.83	-29475	4443	4406	4373	4336	4303	4390	4320	275	1310	500	3050	5	1	55018347	2311	-7.95	1.27	12	0.34	-528.00	3306.00	9400	20240326	-55.32	4100	20240805	2.44	9400	-55.32	20240326	4100	2.44	20240805	15740	-73.32	20231123	4100	2.44	20240805	1.66	N	092040	500	275 억	3206631	N	N	23	N	N
111	20241014	100707	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4270	-100	5	-2.29	347265980	81355	55.35	4370	4385	4225	5680	3060	4370	4268.53	5.83	-30802	4443	4406	4373	4336	4303	4390	4320	275	1310	500	3050	5	1	55018347	2349	-8.09	1.29	12	0.15	-528.00	3306.00	9400	20240326	-54.57	4100	20240805	4.15	9400	-54.57	20240326	4100	4.15	20240805	15740	-72.87	20231123	4100	4.15	20240805	1.66	N	092040	500	275 억	3206631	N	N	23	N	N
112	20241014	090711	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4370	0	3	0.00	20692255	4745	3.23	4370	4385	4345	5680	3060	4370	4360.85	5.83	-89	4443	4406	4373	4336	4303	4390	4320	275	1310	500	3050	5	1	55018347	2404	-8.28	1.32	12	0.01	-528.00	3306.00	9400	20240326	-53.51	4100	20240805	6.59	9400	-53.51	20240326	4100	6.59	20240805	15740	-72.24	20231123	4100	6.59	20240805	1.66	N	092040	500	275 억	3206631	N	N	23	N	N
113	20241011	160656	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4370	-30	5	-0.68	640046375	146702	83.04	4410	4410	4340	5720	3080	4400	4362.90	5.82	4451	4556	4477	4421	4342	4286	4450	4315	275	1320	500	3080	5	1	55018347	2404	-8.28	1.32	12	0.27	-528.00	3306.00	9400	20240326	-53.51	4100	20240805	6.59	9400	-53.51	20240326	4100	6.59	20240805	15740	-72.24	20231123	4100	6.59	20240805	1.65	N	092040	500	275 억	3202185	N	N	23	N	N
114	20241011	150707	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4370	-30	5	-0.68	618132130	141686	80.20	4410	4410	4340	5720	3080	4400	4362.69	5.82	3080	4556	4477	4421	4342	4286	4450	4315	275	1320	500	3080	5	1	55018347	2404	-8.28	1.32	12	0.26	-528.00	3306.00	9400	20240326	-53.51	4100	20240805	6.59	9400	-53.51	20240326	4100	6.59	20240805	15740	-72.24	20231123	4100	6.59	20240805	1.65	N	092040	500	275 억	3202185	N	N	42	N	N
115	20241011	140709	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4375	-25	5	-0.57	573415930	131449	74.41	4410	4410	4340	5720	3080	4400	4362.27	5.82	1813	4556	4477	4421	4342	4286	4450	4315	275	1320	500	3080	5	1	55018347	2407	-8.29	1.32	12	0.24	-528.00	3306.00	9400	20240326	-53.46	4100	20240805	6.71	9400	-53.46	20240326	4100	6.71	20240805	15740	-72.20	20231123	4100	6.71	20240805	1.65	N	092040	500	275 억	3202185	N	N	42	N	N
116	20241011	130710	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4360	-40	5	-0.91	530599480	121668	68.87	4410	4410	4340	5720	3080	4400	4361.04	5.82	-530	4556	4477	4421	4342	4286	4450	4315	275	1320	500	3080	5	1	55018347	2399	-8.26	1.32	12	0.22	-528.00	3306.00	9400	20240326	-53.62	4100	20240805	6.34	9400	-53.62	20240326	4100	6.34	20240805	15740	-72.30	20231123	4100	6.34	20240805	1.65	N	092040	500	275 억	3202185	N	N	42	N	N
117	20241011	120705	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4370	-30	5	-0.68	268874015	61539	34.83	4410	4410	4350	5720	3080	4400	4369.16	5.82	-2716	4556	4477	4421	4342	4286	4450	4315	275	1320	500	3080	5	1	55018347	2404	-8.28	1.32	12	0.11	-528.00	3306.00	9400	20240326	-53.51	4100	20240805	6.59	9400	-53.51	20240326	4100	6.59	20240805	15740	-72.24	20231123	4100	6.59	20240805	1.65	N	092040	500	275 억	3202185	N	N	42	N	N
118	20241011	110704	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4365	-35	5	-0.80	232184185	53132	30.08	4410	4410	4350	5720	3080	4400	4369.95	5.82	-2385	4556	4477	4421	4342	4286	4450	4315	275	1320	500	3080	5	1	55018347	2402	-8.27	1.32	12	0.10	-528.00	3306.00	9400	20240326	-53.56	4100	20240805	6.46	9400	-53.56	20240326	4100	6.46	20240805	15740	-72.27	20231123	4100	6.46	20240805	1.65	N	092040	500	275 억	3202185	N	N	42	N	N
119	20241011	100712	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4375	-25	5	-0.57	184663410	42260	23.92	4410	4410	4350	5720	3080	4400	4369.70	5.82	-976	4556	4477	4421	4342	4286	4450	4315	275	1320	500	3080	5	1	55018347	2407	-8.29	1.32	12	0.08	-528.00	3306.00	9400	20240326	-53.46	4100	20240805	6.71	9400	-53.46	20240326	4100	6.71	20240805	15740	-72.20	20231123	4100	6.71	20240805	1.65	N	092040	500	275 억	3202185	N	N	42	N	N
120	20241011	090709	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4380	-20	5	-0.45	13576655	3096	1.75	4410	4410	4380	5720	3080	4400	4385.22	5.82	609	4556	4477	4421	4342	4286	4450	4315	275	1320	500	3080	5	1	55018347	2410	-8.30	1.32	12	0.01	-528.00	3306.00	9400	20240326	-53.40	4100	20240805	6.83	9400	-53.40	20240326	4100	6.83	20240805	15740	-72.17	20231123	4100	6.83	20240805	1.65	N	092040	500	275 억	3202185	N	N	42	N	N
121	20241010	160722	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	-55	5	-1.23	772004515	175465	121.02	4500	4500	4365	5790	3120	4455	4399.76	5.89	-44226	4625	4540	4485	4400	4345	4512	4372	275	1335	500	3110	5	1	55018347	2421	-8.33	1.33	12	0.32	-528.00	3306.00	9400	20240326	-53.19	4100	20240805	7.32	9400	-53.19	20240326	4100	7.32	20240805	15740	-72.05	20231123	4100	7.32	20240805	1.66	N	092040	500	275 억	3238252	N	N	42	N	N
122	20241010	150735	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4380	-75	5	-1.68	747899105	169976	117.24	4500	4500	4365	5790	3120	4455	4400.03	5.89	-43802	4625	4540	4485	4400	4345	4512	4372	275	1335	500	3110	5	1	55018347	2410	-8.30	1.32	12	0.31	-528.00	3306.00	9400	20240326	-53.40	4100	20240805	6.83	9400	-53.40	20240326	4100	6.83	20240805	15740	-72.17	20231123	4100	6.83	20240805	1.66	N	092040	500	275 억	3238252	N	N	93	N	N
123	20241010	140729	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4395	-60	5	-1.35	646841485	146890	101.31	4500	4500	4370	5790	3120	4455	4403.58	5.89	-47655	4625	4540	4485	4400	4345	4512	4372	275	1335	500	3110	5	1	55018347	2418	-8.32	1.33	12	0.27	-528.00	3306.00	9400	20240326	-53.24	4100	20240805	7.20	9400	-53.24	20240326	4100	7.20	20240805	15740	-72.08	20231123	4100	7.20	20240805	1.66	N	092040	500	275 억	3238252	N	N	93	N	N
124	20241010	130727	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4395	-60	5	-1.35	589079810	133746	92.25	4500	4500	4370	5790	3120	4455	4404.47	5.89	-43047	4625	4540	4485	4400	4345	4512	4372	275	1335	500	3110	5	1	55018347	2418	-8.32	1.33	12	0.24	-528.00	3306.00	9400	20240326	-53.24	4100	20240805	7.20	9400	-53.24	20240326	4100	7.20	20240805	15740	-72.08	20231123	4100	7.20	20240805	1.66	N	092040	500	275 억	3238252	N	N	93	N	N
125	20241010	120727	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4375	-80	5	-1.80	493582915	111935	77.20	4500	4500	4375	5790	3120	4455	4409.55	5.89	-33801	4625	4540	4485	4400	4345	4512	4372	275	1335	500	3110	5	1	55018347	2407	-8.29	1.32	12	0.20	-528.00	3306.00	9400	20240326	-53.46	4100	20240805	6.71	9400	-53.46	20240326	4100	6.71	20240805	15740	-72.20	20231123	4100	6.71	20240805	1.66	N	092040	500	275 억	3238252	N	N	93	N	N
126	20241010	110726	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4395	-60	5	-1.35	414383565	93877	64.75	4500	4500	4385	5790	3120	4455	4414.11	5.89	-29764	4625	4540	4485	4400	4345	4512	4372	275	1335	500	3110	5	1	55018347	2418	-8.32	1.33	12	0.17	-528.00	3306.00	9400	20240326	-53.24	4100	20240805	7.20	9400	-53.24	20240326	4100	7.20	20240805	15740	-72.08	20231123	4100	7.20	20240805	1.66	N	092040	500	275 억	3238252	N	N	93	N	N
127	20241010	100726	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4415	-40	5	-0.90	205978865	46496	32.07	4500	4500	4400	5790	3120	4455	4430.03	5.89	-15728	4625	4540	4485	4400	4345	4512	4372	275	1335	500	3110	5	1	55018347	2429	-8.36	1.34	12	0.08	-528.00	3306.00	9400	20240326	-53.03	4100	20240805	7.68	9400	-53.03	20240326	4100	7.68	20240805	15740	-71.95	20231123	4100	7.68	20240805	1.66	N	092040	500	275 억	3238252	N	N	93	N	N
128	20241010	090729	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4450	-5	5	-0.11	18346295	4112	2.84	4500	4500	4450	5790	3120	4455	4461.65	5.89	-300	4625	4540	4485	4400	4345	4512	4372	275	1335	500	3110	5	1	55018347	2448	-8.43	1.35	12	0.01	-528.00	3306.00	9400	20240326	-52.66	4100	20240805	8.54	9400	-52.66	20240326	4100	8.54	20240805	15740	-71.73	20231123	4100	8.54	20240805	1.66	N	092040	500	275 억	3238252	N	N	93	N	N
129	20241008	160722	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4455	-5	5	-0.11	651756295	144987	73.62	4470	4570	4430	5790	3125	4460	4495.27	5.89	-343	4690	4575	4505	4390	4320	4540	4355	275	1330	500	3120	5	1	55018347	2451	-8.44	1.35	12	0.26	-528.00	3306.00	9400	20240326	-52.61	4100	20240805	8.66	9400	-52.61	20240326	4100	8.66	20240805	15740	-71.70	20231123	4100	8.66	20240805	1.66	N	092040	500	275 억	3238692	N	N	93	N	N
130	20241008	150726	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4475	15	2	0.34	626134540	139240	70.70	4470	4570	4430	5790	3125	4460	4496.80	5.89	-1895	4690	4575	4505	4390	4320	4540	4355	275	1330	500	3120	5	1	55018347	2462	-8.48	1.35	12	0.25	-528.00	3306.00	9400	20240326	-52.39	4100	20240805	9.15	9400	-52.39	20240326	4100	9.15	20240805	15740	-71.57	20231123	4100	9.15	20240805	1.66	N	092040	500	275 억	3238692	N	N	16	N	N
131	20241008	140724	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4470	10	2	0.22	501853765	111514	56.62	4470	4570	4430	5790	3125	4460	4500.37	5.89	-269	4690	4575	4505	4390	4320	4540	4355	275	1330	500	3120	5	1	55018347	2459	-8.47	1.35	12	0.20	-528.00	3306.00	9400	20240326	-52.45	4100	20240805	9.02	9400	-52.45	20240326	4100	9.02	20240805	15740	-71.60	20231123	4100	9.02	20240805	1.66	N	092040	500	275 억	3238692	N	N	16	N	N
132	20241008	130723	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4475	15	2	0.34	459909775	102132	51.86	4470	4570	4430	5790	3125	4460	4503.09	5.89	-1189	4690	4575	4505	4390	4320	4540	4355	275	1330	500	3120	5	1	55018347	2462	-8.48	1.35	12	0.19	-528.00	3306.00	9400	20240326	-52.39	4100	20240805	9.15	9400	-52.39	20240326	4100	9.15	20240805	15740	-71.57	20231123	4100	9.15	20240805	1.66	N	092040	500	275 억	3238692	N	N	16	N	N
133	20241008	120724	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4475	15	2	0.34	433890085	96315	48.90	4470	4570	4430	5790	3125	4460	4504.91	5.89	545	4690	4575	4505	4390	4320	4540	4355	275	1330	500	3120	5	1	55018347	2462	-8.48	1.35	12	0.18	-528.00	3306.00	9400	20240326	-52.39	4100	20240805	9.15	9400	-52.39	20240326	4100	9.15	20240805	15740	-71.57	20231123	4100	9.15	20240805	1.66	N	092040	500	275 억	3238692	N	N	16	N	N
134	20241008	110723	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4475	15	2	0.34	368759470	81757	41.51	4470	4570	4430	5790	3125	4460	4510.43	5.89	3935	4690	4575	4505	4390	4320	4540	4355	275	1330	500	3120	5	1	55018347	2462	-8.48	1.35	12	0.15	-528.00	3306.00	9400	20240326	-52.39	4100	20240805	9.15	9400	-52.39	20240326	4100	9.15	20240805	15740	-71.57	20231123	4100	9.15	20240805	1.66	N	092040	500	275 억	3238692	N	N	16	N	N
135	20241008	100725	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4535	75	2	1.68	216910470	48008	24.38	4470	4570	4435	5790	3125	4460	4518.22	5.89	5233	4690	4575	4505	4390	4320	4540	4355	275	1330	500	3120	5	1	55018347	2495	-8.59	1.37	12	0.09	-528.00	3306.00	9400	20240326	-51.76	4100	20240805	10.61	9400	-51.76	20240326	4100	10.61	20240805	15740	-71.19	20231123	4100	10.61	20240805	1.66	N	092040	500	275 억	3238692	N	N	16	N	N
136	20241008	090724	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4460	0	3	0.00	19121495	4282	2.17	4470	4470	4435	5790	3125	4460	4465.55	5.89	-1874	4690	4575	4505	4390	4320	4540	4355	275	1330	500	3120	5	1	55018347	2454	-8.45	1.35	12	0.01	-528.00	3306.00	9400	20240326	-52.55	4100	20240805	8.78	9400	-52.55	20240326	4100	8.78	20240805	15740	-71.66	20231123	4100	8.78	20240805	1.66	N	092040	500	275 억	3238692	N	N	16	N	N
137	20241007	160727	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	-80	5	-1.76	880955475	196881	196.45	4620	4620	4435	5900	3180	4540	4474.56	5.92	-17954	4613	4576	4548	4511	4483	4595	4530	275	1360	500	3170	5	1	55018347	2454	-8.45	1.35	12	0.36	-528.00	3306.00	9400	20240326	-52.55	4100	20240805	8.78	9400	-52.55	20240326	4100	8.78	20240805	15740	-71.66	20231123	4100	8.78	20240805	1.66	N	092040	500	275 억	3256502	N	N	16	N	N
138	20241007	150701	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	-90	5	-1.98	832230100	185923	185.52	4620	4620	4435	5900	3180	4540	4476.21	5.92	-16099	4613	4576	4548	4511	4483	4595	4530	275	1360	500	3170	5	1	55018347	2448	-8.43	1.35	12	0.34	-528.00	3306.00	9400	20240326	-52.66	4100	20240805	8.54	9400	-52.66	20240326	4100	8.54	20240805	15740	-71.73	20231123	4100	8.54	20240805	1.66	N	092040	500	275 억	3256502	N	N	8	N	N
139	20241007	140731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	-90	5	-1.98	737451250	164601	164.24	4620	4620	4440	5900	3180	4540	4480.24	5.92	-14137	4613	4576	4548	4511	4483	4595	4530	275	1360	500	3170	5	1	55018347	2448	-8.43	1.35	12	0.30	-528.00	3306.00	9400	20240326	-52.66	4100	20240805	8.54	9400	-52.66	20240326	4100	8.54	20240805	15740	-71.73	20231123	4100	8.54	20240805	1.66	N	092040	500	275 억	3256502	N	N	8	N	N
140	20241007	130700	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4470	-70	5	-1.54	589172540	131339	131.05	4620	4620	4445	5900	3180	4540	4485.89	5.92	-16665	4613	4576	4548	4511	4483	4595	4530	275	1360	500	3170	5	1	55018347	2459	-8.47	1.35	12	0.24	-528.00	3306.00	9400	20240326	-52.45	4100	20240805	9.02	9400	-52.45	20240326	4100	9.02	20240805	15740	-71.60	20231123	4100	9.02	20240805	1.66	N	092040	500	275 억	3256502	N	N	8	N	N
141	20241007	120735	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	-80	5	-1.76	466072165	103726	103.50	4620	4620	4450	5900	3180	4540	4493.30	5.92	-13801	4613	4576	4548	4511	4483	4595	4530	275	1360	500	3170	5	1	55018347	2454	-8.45	1.35	12	0.19	-528.00	3306.00	9400	20240326	-52.55	4100	20240805	8.78	9400	-52.55	20240326	4100	8.78	20240805	15740	-71.66	20231123	4100	8.78	20240805	1.66	N	092040	500	275 억	3256502	N	N	8	N	N
142	20241007	110651	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	-40	5	-0.88	217319575	48204	48.10	4620	4620	4490	5900	3180	4540	4508.33	5.92	-17095	4613	4576	4548	4511	4483	4595	4530	275	1360	500	3170	5	1	55018347	2476	-8.52	1.36	12	0.09	-528.00	3306.00	9400	20240326	-52.13	4100	20240805	9.76	9400	-52.13	20240326	4100	9.76	20240805	15740	-71.41	20231123	4100	9.76	20240805	1.66	N	092040	500	275 억	3256502	N	N	8	N	N
143	20241007	100651	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4515	-25	5	-0.55	179307280	39793	39.71	4620	4620	4490	5900	3180	4540	4506.00	5.92	-15613	4613	4576	4548	4511	4483	4595	4530	275	1360	500	3170	5	1	55018347	2484	-8.55	1.37	12	0.07	-528.00	3306.00	9400	20240326	-51.97	4100	20240805	10.12	9400	-51.97	20240326	4100	10.12	20240805	15740	-71.32	20231123	4100	10.12	20240805	1.66	N	092040	500	275 억	3256502	N	N	8	N	N
144	20241007	090725	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4520	-20	5	-0.44	32625000	7207	7.19	4620	4620	4505	5900	3180	4540	4526.85	5.92	-6682	4613	4576	4548	4511	4483	4595	4530	275	1360	500	3170	5	1	55018347	2487	-8.56	1.37	12	0.01	-528.00	3306.00	9400	20240326	-51.91	4100	20240805	10.24	9400	-51.91	20240326	4100	10.24	20240805	15740	-71.28	20231123	4100	10.24	20240805	1.66	N	092040	500	275 억	3256502	N	N	8	N	N
145	20241004	160631	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4540	-15	5	-0.33	453887620	99704	56.26	4520	4585	4520	5920	3190	4555	4552.35	5.88	25973	4798	4676	4613	4491	4428	4645	4460	275	1365	500	3180	5	1	55018347	2498	-8.60	1.37	12	0.18	-528.00	3306.00	9400	20240326	-51.70	4100	20240805	10.73	9400	-51.70	20240326	4100	10.73	20240805	15740	-71.16	20231123	4100	10.73	20240805	1.70	N	092040	500	275 억	3234216	N	N	8	N	N
146	20241004	150640	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4530	-25	5	-0.55	431754980	94828	53.51	4520	4585	4520	5920	3190	4555	4553.03	5.88	25531	4798	4676	4613	4491	4428	4645	4460	275	1365	500	3180	5	1	55018347	2492	-8.58	1.37	12	0.17	-528.00	3306.00	9400	20240326	-51.81	4100	20240805	10.49	9400	-51.81	20240326	4100	10.49	20240805	15740	-71.22	20231123	4100	10.49	20240805	1.70	N	092040	500	275 억	3234216	N	N	29	N	N
147	20241004	140640	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4540	-15	5	-0.33	368929390	80989	45.70	4520	4585	4520	5920	3190	4555	4555.30	5.88	23619	4798	4676	4613	4491	4428	4645	4460	275	1365	500	3180	5	1	55018347	2498	-8.60	1.37	12	0.15	-528.00	3306.00	9400	20240326	-51.70	4100	20240805	10.73	9400	-51.70	20240326	4100	10.73	20240805	15740	-71.16	20231123	4100	10.73	20240805	1.70	N	092040	500	275 억	3234216	N	N	29	N	N
148	20241004	130638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4555	0	3	0.00	315287290	69185	39.04	4520	4585	4520	5920	3190	4555	4557.16	5.88	25245	4798	4676	4613	4491	4428	4645	4460	275	1365	500	3180	5	1	55018347	2506	-8.63	1.38	12	0.13	-528.00	3306.00	9400	20240326	-51.54	4100	20240805	11.10	9400	-51.54	20240326	4100	11.10	20240805	15740	-71.06	20231123	4100	11.10	20240805	1.70	N	092040	500	275 억	3234216	N	N	29	N	N
149	20241004	120637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4575	20	2	0.44	257680385	56547	31.91	4520	4585	4520	5920	3190	4555	4556.92	5.88	22543	4798	4676	4613	4491	4428	4645	4460	275	1365	500	3180	5	1	55018347	2517	-8.66	1.38	12	0.10	-528.00	3306.00	9400	20240326	-51.33	4100	20240805	11.59	9400	-51.33	20240326	4100	11.59	20240805	15740	-70.93	20231123	4100	11.59	20240805	1.70	N	092040	500	275 억	3234216	N	N	29	N	N
150	20241004	110633	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	-10	5	-0.22	184000465	40385	22.79	4520	4585	4520	5920	3190	4555	4556.16	5.88	15386	4798	4676	4613	4491	4428	4645	4460	275	1365	500	3180	5	1	55018347	2501	-8.61	1.37	12	0.07	-528.00	3306.00	9400	20240326	-51.65	4100	20240805	10.85	9400	-51.65	20240326	4100	10.85	20240805	15740	-71.12	20231123	4100	10.85	20240805	1.70	N	092040	500	275 억	3234216	N	N	29	N	N
151	20241004	100633	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4565	10	2	0.22	128944205	28311	15.98	4520	4585	4520	5920	3190	4555	4554.56	5.88	10042	4798	4676	4613	4491	4428	4645	4460	275	1365	500	3180	5	1	55018347	2512	-8.65	1.38	12	0.05	-528.00	3306.00	9400	20240326	-51.44	4100	20240805	11.34	9400	-51.44	20240326	4100	11.34	20240805	15740	-71.00	20231123	4100	11.34	20240805	1.70	N	092040	500	275 억	3234216	N	N	29	N	N
152	20241004	090633	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4570	15	2	0.33	15219665	3353	1.89	4520	4570	4520	5920	3190	4555	4539.12	5.88	1086	4798	4676	4613	4491	4428	4645	4460	275	1365	500	3180	5	1	55018347	2514	-8.66	1.38	12	0.01	-528.00	3306.00	9400	20240326	-51.38	4100	20240805	11.46	9400	-51.38	20240326	4100	11.46	20240805	15740	-70.97	20231123	4100	11.46	20240805	1.70	N	092040	500	275 억	3234216	N	N	29	N	N
153	20241002	160630	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4555	-195	5	-4.11	812872065	176691	100.11	4630	4735	4550	6170	3325	4750	4600.54	6.01	-70887	4910	4830	4705	4625	4500	4870	4665	275	1420	500	3320	5	1	55018347	2506	-8.63	1.38	12	0.32	-528.00	3306.00	9400	20240326	-51.54	4100	20240805	11.10	9400	-51.54	20240326	4100	11.10	20240805	15740	-71.06	20231123	4100	11.10	20240805	1.68	N	092040	500	275 억	3305393	N	N	29	N	N
154	20241002	150640	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4575	-175	5	-3.68	723446105	157085	89.00	4630	4735	4570	6170	3325	4750	4605.44	6.01	-69064	4910	4830	4705	4625	4500	4870	4665	275	1420	500	3320	5	1	55018347	2517	-8.66	1.38	12	0.29	-528.00	3306.00	9400	20240326	-51.33	4100	20240805	11.59	9400	-51.33	20240326	4100	11.59	20240805	15740	-70.93	20231123	4100	11.59	20240805	1.68	N	092040	500	275 억	3305393	N	N	29	N	N
155	20241002	140638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4590	-160	5	-3.37	613380745	133055	75.39	4630	4735	4570	6170	3325	4750	4609.98	6.01	-55145	4910	4830	4705	4625	4500	4870	4665	275	1420	500	3320	5	1	55018347	2525	-8.69	1.39	12	0.24	-528.00	3306.00	9400	20240326	-51.17	4100	20240805	11.95	9400	-51.17	20240326	4100	11.95	20240805	15740	-70.84	20231123	4100	11.95	20240805	1.68	N	092040	500	275 억	3305393	N	N	29	N	N
156	20241002	130631	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	-145	5	-3.05	431550070	93438	52.94	4630	4735	4595	6170	3325	4750	4618.57	6.01	-35806	4910	4830	4705	4625	4500	4870	4665	275	1420	500	3320	5	1	55018347	2534	-8.72	1.39	12	0.17	-528.00	3306.00	9400	20240326	-51.01	4100	20240805	12.32	9400	-51.01	20240326	4100	12.32	20240805	15740	-70.74	20231123	4100	12.32	20240805	1.68	N	092040	500	275 억	3305393	N	N	29	N	N
157	20241002	120629	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	-150	5	-3.16	400585195	86717	49.13	4630	4735	4595	6170	3325	4750	4619.45	6.01	-34675	4910	4830	4705	4625	4500	4870	4665	275	1420	500	3320	5	1	55018347	2531	-8.71	1.39	12	0.16	-528.00	3306.00	9400	20240326	-51.06	4100	20240805	12.20	9400	-51.06	20240326	4100	12.20	20240805	15740	-70.78	20231123	4100	12.20	20240805	1.68	N	092040	500	275 억	3305393	N	N	29	N	N
158	20241002	110623	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4610	-140	5	-2.95	321420225	69524	39.39	4630	4735	4600	6170	3325	4750	4623.15	6.01	-25615	4910	4830	4705	4625	4500	4870	4665	275	1420	500	3320	5	1	55018347	2536	-8.73	1.39	12	0.13	-528.00	3306.00	9400	20240326	-50.96	4100	20240805	12.44	9400	-50.96	20240326	4100	12.44	20240805	15740	-70.71	20231123	4100	12.44	20240805	1.68	N	092040	500	275 억	3305393	N	N	29	N	N
159	20241002	100621	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	-125	5	-2.63	224313180	48526	27.49	4630	4735	4600	6170	3325	4750	4622.54	6.01	-15579	4910	4830	4705	4625	4500	4870	4665	275	1420	500	3320	5	1	55018347	2545	-8.76	1.40	12	0.09	-528.00	3306.00	9400	20240326	-50.80	4100	20240805	12.80	9400	-50.80	20240326	4100	12.80	20240805	15740	-70.62	20231123	4100	12.80	20240805	1.68	N	092040	500	275 억	3305393	N	N	29	N	N
160	20241002	090620	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	-65	5	-1.37	24701305	5310	3.01	4630	4735	4630	6170	3325	4750	4651.85	6.01	960	4910	4830	4705	4625	4500	4870	4665	275	1420	500	3320	5	1	55018347	2578	-8.87	1.42	12	0.01	-528.00	3306.00	9400	20240326	-50.16	4100	20240805	14.27	9400	-50.16	20240326	4100	14.27	20240805	15740	-70.24	20231123	4100	14.27	20240805	1.68	N	092040	500	275 억	3305393	N	N	29	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History