KissMeData/018120/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	160344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17770	30	2	0.17	22017650	1240	152.71	17660	17790	17660	23050	12420	17740	17756.17	0.25	0	-7	17993	17866	17773	17646	17553	17820	17600	35	5310	500	13120	10	1	6621120	1177	19.27	1.54	12	0.02	922.00	11560.00	18040	20241017	-1.50	14260	20240503	24.61	18040	-1.50	20241017	14260	24.61	20240503	18040	-1.50	20241017	14260	24.61	20240503	0.14	N	018120	500	35 억		16428	N	N	0	N	00	N
3	20241031	150347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17760	20	2	0.11	21982110	1238	152.46	17660	17790	17660	23050	12420	17740	17756.15	0.25	0	-7	17993	17866	17773	17646	17553	17820	17600	35	5310	500	13120	10	1	6621120	1176	19.26	1.54	12	0.02	922.00	11560.00	18040	20241017	-1.55	14260	20240503	24.54	18040	-1.55	20241017	14260	24.54	20240503	18040	-1.55	20241017	14260	24.54	20240503	0.14	N	018120	500	35 억		16428	N	N	0	N	00	N
4	20241031	140348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17770	30	2	0.17	21751200	1225	150.86	17660	17790	17660	23050	12420	17740	17756.08	0.25	0	-7	17993	17866	17773	17646	17553	17820	17600	35	5310	500	13120	10	1	6621120	1177	19.27	1.54	12	0.02	922.00	11560.00	18040	20241017	-1.50	14260	20240503	24.61	18040	-1.50	20241017	14260	24.61	20240503	18040	-1.50	20241017	14260	24.61	20240503	0.14	N	018120	500	35 억		16428	N	N	0	N	00	N
5	20241031	130347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17680	-60	5	-0.34	20349250	1146	141.13	17660	17790	17660	23050	12420	17740	17756.76	0.25	0	-7	17993	17866	17773	17646	17553	17820	17600	35	5310	500	13120	10	1	6621120	1171	19.18	1.53	12	0.02	922.00	11560.00	18040	20241017	-2.00	14260	20240503	23.98	18040	-2.00	20241017	14260	23.98	20240503	18040	-2.00	20241017	14260	23.98	20240503	0.14	N	018120	500	35 억		16428	N	N	0	N	00	N
6	20241031	120346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17670	-70	5	-0.39	20260850	1141	140.52	17660	17790	17660	23050	12420	17740	17757.10	0.25	0	-7	17993	17866	17773	17646	17553	17820	17600	35	5310	500	13120	10	1	6621120	1170	19.16	1.53	12	0.02	922.00	11560.00	18040	20241017	-2.05	14260	20240503	23.91	18040	-2.05	20241017	14260	23.91	20240503	18040	-2.05	20241017	14260	23.91	20240503	0.14	N	018120	500	35 억		16428	N	N	0	N	00	N
7	20241031	110348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17780	40	2	0.23	12655690	713	87.81	17660	17790	17660	23050	12420	17740	17749.92	0.25	0	-7	17993	17866	17773	17646	17553	17820	17600	35	5310	500	13120	10	1	6621120	1177	19.28	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.44	14260	20240503	24.68	18040	-1.44	20241017	14260	24.68	20240503	18040	-1.44	20241017	14260	24.68	20240503	0.14	N	018120	500	35 억		16428	N	N	0	N	00	N
8	20241031	100347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17780	40	2	0.23	7856560	443	54.56	17660	17790	17660	23050	12420	17740	17734.90	0.25	0	-7	17993	17866	17773	17646	17553	17820	17600	35	5310	500	13120	10	1	6621120	1177	19.28	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.44	14260	20240503	24.68	18040	-1.44	20241017	14260	24.68	20240503	18040	-1.44	20241017	14260	24.68	20240503	0.14	N	018120	500	35 억		16428	N	N	0	N	00	N
9	20241031	090346	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17790	50	2	0.28	918450	52	6.40	17660	17790	17660	23050	12420	17740	17662.50	0.25	0	-7	17993	17866	17773	17646	17553	17820	17600	35	5310	500	13120	10	1	6621120	1178	19.30	1.54	12	0.00	922.00	11560.00	18040	20241017	-1.39	14260	20240503	24.75	18040	-1.39	20241017	14260	24.75	20240503	18040	-1.39	20241017	14260	24.75	20240503	0.14	N	018120	500	35 억		16428	N	N	0	N	00	N
10	20241030	160345	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17740	-100	5	-0.56	14468020	812	36.53	17850	17900	17680	23150	12490	17840	17817.76	0.25	0	2	18013	17926	17753	17666	17493	17970	17710	35	5310	500	13200	10	1	6621120	1175	19.24	1.53	12	0.01	922.00	11560.00	18040	20241017	-1.66	14260	20240503	24.40	18040	-1.66	20241017	14260	24.40	20240503	18040	-1.66	20241017	14260	24.40	20240503	0.14	N	018120	500	35 억		16426	N	N	0	N	00	N
11	20241030	150352	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17690	-150	5	-0.84	13261910	744	33.47	17850	17900	17680	23150	12490	17840	17825.15	0.25	0	8	18013	17926	17753	17666	17493	17970	17710	35	5310	500	13200	10	1	6621120	1171	19.19	1.53	12	0.01	922.00	11560.00	18040	20241017	-1.94	14260	20240503	24.05	18040	-1.94	20241017	14260	24.05	20240503	18040	-1.94	20241017	14260	24.05	20240503	0.14	N	018120	500	35 억		16426	N	N	0	N	00	N
12	20241030	140349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17680	-160	5	-0.90	12253030	687	30.90	17850	17900	17680	23150	12490	17840	17835.56	0.25	0	8	18013	17926	17753	17666	17493	17970	17710	35	5310	500	13200	10	1	6621120	1171	19.18	1.53	12	0.01	922.00	11560.00	18040	20241017	-2.00	14260	20240503	23.98	18040	-2.00	20241017	14260	23.98	20240503	18040	-2.00	20241017	14260	23.98	20240503	0.14	N	018120	500	35 억		16426	N	N	0	N	00	N
13	20241030	130348	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17730	-110	5	-0.62	11244520	630	28.34	17850	17900	17730	23150	12490	17840	17848.44	0.25	0	7	18013	17926	17753	17666	17493	17970	17710	35	5310	500	13200	10	1	6621120	1174	19.23	1.53	12	0.01	922.00	11560.00	18040	20241017	-1.72	14260	20240503	24.33	18040	-1.72	20241017	14260	24.33	20240503	18040	-1.72	20241017	14260	24.33	20240503	0.14	N	018120	500	35 억		16426	N	N	0	N	00	N
14	20241030	120351	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17780	-60	5	-0.34	10480680	587	26.41	17850	17900	17780	23150	12490	17840	17854.65	0.25	0	7	18013	17926	17753	17666	17493	17970	17710	35	5310	500	13200	10	1	6621120	1177	19.28	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.44	14260	20240503	24.68	18040	-1.44	20241017	14260	24.68	20240503	18040	-1.44	20241017	14260	24.68	20240503	0.14	N	018120	500	35 억		16426	N	N	0	N	00	N
15	20241030	110347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17800	-40	5	-0.22	10427320	584	26.27	17850	17900	17800	23150	12490	17840	17855.00	0.25	0	7	18013	17926	17753	17666	17493	17970	17710	35	5310	500	13200	10	1	6621120	1179	19.31	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.33	14260	20240503	24.82	18040	-1.33	20241017	14260	24.82	20240503	18040	-1.33	20241017	14260	24.82	20240503	0.14	N	018120	500	35 억		16426	N	N	0	N	00	N
16	20241030	100347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17840	0	3	0.00	8156340	457	20.56	17850	17860	17840	23150	12490	17840	17847.57	0.25	0	0	18013	17926	17753	17666	17493	17970	17710	35	5310	500	13200	10	1	6621120	1181	19.35	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.11	14260	20240503	25.11	18040	-1.11	20241017	14260	25.11	20240503	18040	-1.11	20241017	14260	25.11	20240503	0.14	N	018120	500	35 억		16426	N	N	0	N	00	N
17	20241030	090347	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17840	0	3	0.00	0	0	0.00	0	0	0	23150	12490	17840	0.00	0.25	0	0	18013	17926	17753	17666	17493	17970	17710	35	5310	500	13200	10	1	6621120	1181	19.35	1.54	12	0.00	922.00	11560.00	18040	20241017	-1.11	14260	20240503	25.11	18040	-1.11	20241017	14260	25.11	20240503	18040	-1.11	20241017	14260	25.11	20240503	0.14	N	018120	500	35 억		16426	N	N	0	N	00	N
18	20241029	160336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17840	140	2	0.79	39378930	2223	139.37	17700	17840	17580	23000	12390	17700	17714.32	0.25	0	-3	17913	17806	17693	17586	17473	17860	17640	35	5300	500	13090	10	1	6621120	1181	19.35	1.54	12	0.03	922.00	11560.00	18040	20241017	-1.11	14260	20240503	25.11	18040	-1.11	20241017	14260	25.11	20240503	18040	-1.11	20241017	14260	25.11	20240503	0.14	N	018120	500	35 억		16426	N	N	0	N	00	N
19	20241029	150342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17700	0	3	0.00	31214400	1765	110.66	17700	17830	17580	23000	12390	17700	17685.21	0.25	0	23	17913	17806	17693	17586	17473	17860	17640	35	5300	500	13090	10	1	6621120	1172	19.20	1.53	12	0.03	922.00	11560.00	18040	20241017	-1.88	14260	20240503	24.12	18040	-1.88	20241017	14260	24.12	20240503	18040	-1.88	20241017	14260	24.12	20240503	0.14	N	018120	500	35 억		16426	N	N	0	N	00	N
20	20241029	140337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17690	-10	5	-0.06	23119310	1309	82.07	17700	17830	17580	23000	12390	17700	17661.81	0.25	0	21	17913	17806	17693	17586	17473	17860	17640	35	5300	500	13090	10	1	6621120	1171	19.19	1.53	12	0.02	922.00	11560.00	18040	20241017	-1.94	14260	20240503	24.05	18040	-1.94	20241017	14260	24.05	20240503	18040	-1.94	20241017	14260	24.05	20240503	0.14	N	018120	500	35 억		16426	N	N	0	N	00	N
21	20241029	130338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17700	0	3	0.00	15742580	892	55.92	17700	17830	17580	23000	12390	17700	17648.63	0.25	0	2	17913	17806	17693	17586	17473	17860	17640	35	5300	500	13090	10	1	6621120	1172	19.20	1.53	12	0.01	922.00	11560.00	18040	20241017	-1.88	14260	20240503	24.12	18040	-1.88	20241017	14260	24.12	20240503	18040	-1.88	20241017	14260	24.12	20240503	0.14	N	018120	500	35 억		16426	N	N	0	N	00	N
22	20241029	120340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17670	-30	5	-0.17	11570060	656	41.13	17700	17830	17580	23000	12390	17700	17637.29	0.25	0	32	17913	17806	17693	17586	17473	17860	17640	35	5300	500	13090	10	1	6621120	1170	19.16	1.53	12	0.01	922.00	11560.00	18040	20241017	-2.05	14260	20240503	23.91	18040	-2.05	20241017	14260	23.91	20240503	18040	-2.05	20241017	14260	23.91	20240503	0.14	N	018120	500	35 억		16426	N	N	0	N	00	N
23	20241029	110344	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17690	-10	5	-0.06	10244750	581	36.43	17700	17830	17580	23000	12390	17700	17632.96	0.25	0	32	17913	17806	17693	17586	17473	17860	17640	35	5300	500	13090	10	1	6621120	1171	19.19	1.53	12	0.01	922.00	11560.00	18040	20241017	-1.94	14260	20240503	24.05	18040	-1.94	20241017	14260	24.05	20240503	18040	-1.94	20241017	14260	24.05	20240503	0.14	N	018120	500	35 억		16426	N	N	0	N	00	N
24	20241029	100340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17680	-20	5	-0.11	8671210	492	30.85	17700	17830	17580	23000	12390	17700	17624.41	0.25	0	32	17913	17806	17693	17586	17473	17860	17640	35	5300	500	13090	10	1	6621120	1171	19.18	1.53	12	0.01	922.00	11560.00	18040	20241017	-2.00	14260	20240503	23.98	18040	-2.00	20241017	14260	23.98	20240503	18040	-2.00	20241017	14260	23.98	20240503	0.14	N	018120	500	35 억		16426	N	N	0	N	00	N
25	20241028	160336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17700	-40	5	-0.23	28311990	1594	48.90	17650	17800	17580	23050	12420	17740	17761.60	0.25	0	-25	17986	17862	17686	17562	17386	17925	17625	35	5310	500	13120	10	1	6621120	1172	19.20	1.53	12	0.02	922.00	11560.00	18040	20241017	-1.88	14260	20240503	24.12	18040	-1.88	20241017	14260	24.12	20240503	18040	-1.88	20241017	14260	24.12	20240503	0.14	N	018120	500	35 억		16429	N	N	0	N	00	N
26	20241028	150337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17700	-40	5	-0.23	27602740	1554	47.67	17650	17800	17580	23050	12420	17740	17762.38	0.25	0	-25	17986	17862	17686	17562	17386	17925	17625	35	5310	500	13120	10	1	6621120	1172	19.20	1.53	12	0.02	922.00	11560.00	18040	20241017	-1.88	14260	20240503	24.12	18040	-1.88	20241017	14260	24.12	20240503	18040	-1.88	20241017	14260	24.12	20240503	0.14	N	018120	500	35 억		16429	N	N	0	N	00	N
27	20241028	140339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17750	10	2	0.06	25214690	1419	43.53	17650	17800	17580	23050	12420	17740	17769.34	0.25	0	-3	17986	17862	17686	17562	17386	17925	17625	35	5310	500	13120	10	1	6621120	1175	19.25	1.54	12	0.02	922.00	11560.00	18040	20241017	-1.61	14260	20240503	24.47	18040	-1.61	20241017	14260	24.47	20240503	18040	-1.61	20241017	14260	24.47	20240503	0.14	N	018120	500	35 억		16429	N	N	0	N	00	N
28	20241028	130337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17790	50	2	0.28	24557460	1382	42.39	17650	17800	17580	23050	12420	17740	17769.51	0.25	0	-3	17986	17862	17686	17562	17386	17925	17625	35	5310	500	13120	10	1	6621120	1178	19.30	1.54	12	0.02	922.00	11560.00	18040	20241017	-1.39	14260	20240503	24.75	18040	-1.39	20241017	14260	24.75	20240503	18040	-1.39	20241017	14260	24.75	20240503	0.14	N	018120	500	35 억		16429	N	N	0	N	00	N
29	20241028	120337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17770	30	2	0.17	17537390	987	30.28	17650	17800	17580	23050	12420	17740	17768.38	0.25	0	-3	17986	17862	17686	17562	17386	17925	17625	35	5310	500	13120	10	1	6621120	1177	19.27	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.50	14260	20240503	24.61	18040	-1.50	20241017	14260	24.61	20240503	18040	-1.50	20241017	14260	24.61	20240503	0.14	N	018120	500	35 억		16429	N	N	0	N	00	N
30	20241028	110315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17790	50	2	0.28	8731960	492	15.09	17650	17790	17580	23050	12420	17740	17747.89	0.25	0	-3	17986	17862	17686	17562	17386	17925	17625	35	5310	500	13120	10	1	6621120	1178	19.30	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.39	14260	20240503	24.75	18040	-1.39	20241017	14260	24.75	20240503	18040	-1.39	20241017	14260	24.75	20240503	0.14	N	018120	500	35 억		16429	N	N	0	N	00	N
31	20241028	100334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17750	10	2	0.06	4645560	262	8.04	17650	17760	17580	23050	12420	17740	17731.15	0.25	0	-1	17986	17862	17686	17562	17386	17925	17625	35	5310	500	13120	10	1	6621120	1175	19.25	1.54	12	0.00	922.00	11560.00	18040	20241017	-1.61	14260	20240503	24.47	18040	-1.61	20241017	14260	24.47	20240503	18040	-1.61	20241017	14260	24.47	20240503	0.14	N	018120	500	35 억		16429	N	N	0	N	00	N
32	20241028	090335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17580	-160	5	-0.90	669220	38	1.17	17650	17650	17580	23050	12420	17740	17611.05	0.25	0	-1	17986	17862	17686	17562	17386	17925	17625	35	5310	500	13120	10	1	6621120	1164	19.07	1.52	12	0.00	922.00	11560.00	18040	20241017	-2.55	14260	20240503	23.28	18040	-2.55	20241017	14260	23.28	20240503	18040	-2.55	20241017	14260	23.28	20240503	0.14	N	018120	500	35 억		16429	N	N	0	N	00	N
33	20241025	160333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17740	60	2	0.34	57745830	3260	164.81	17680	17810	17510	22950	12380	17680	17713.44	0.25	0	-1	17906	17792	17686	17572	17466	17850	17630	35	5270	500	13080	10	1	6621120	1175	19.24	1.53	12	0.05	922.00	11560.00	18040	20241017	-1.66	14260	20240503	24.40	18040	-1.66	20241017	14260	24.40	20240503	18040	-1.66	20241017	14260	24.40	20240503	0.14	N	018120	500	35 억		16421	N	N	0	N	00	N
34	20241025	150338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17740	60	2	0.34	39651030	2240	113.25	17680	17810	17510	22950	12380	17680	17701.35	0.25	0	8	17906	17792	17686	17572	17466	17850	17630	35	5270	500	13080	10	1	6621120	1175	19.24	1.53	12	0.03	922.00	11560.00	18040	20241017	-1.66	14260	20240503	24.40	18040	-1.66	20241017	14260	24.40	20240503	18040	-1.66	20241017	14260	24.40	20240503	0.14	N	018120	500	35 억		16421	N	N	0	N	00	N
35	20241025	140336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17680	0	3	0.00	32174130	1818	91.91	17680	17810	17510	22950	12380	17680	17697.54	0.25	0	8	17906	17792	17686	17572	17466	17850	17630	35	5270	500	13080	10	1	6621120	1171	19.18	1.53	12	0.03	922.00	11560.00	18040	20241017	-2.00	14260	20240503	23.98	18040	-2.00	20241017	14260	23.98	20240503	18040	-2.00	20241017	14260	23.98	20240503	0.14	N	018120	500	35 억		16421	N	N	0	N	00	N
36	20241025	130339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17690	10	2	0.06	15059880	850	42.97	17680	17810	17510	22950	12380	17680	17717.51	0.25	0	8	17906	17792	17686	17572	17466	17850	17630	35	5270	500	13080	10	1	6621120	1171	19.19	1.53	12	0.01	922.00	11560.00	18040	20241017	-1.94	14260	20240503	24.05	18040	-1.94	20241017	14260	24.05	20240503	18040	-1.94	20241017	14260	24.05	20240503	0.14	N	018120	500	35 억		16421	N	N	0	N	00	N
37	20241025	120338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17700	20	2	0.11	12954770	731	36.96	17680	17810	17510	22950	12380	17680	17721.98	0.25	0	9	17906	17792	17686	17572	17466	17850	17630	35	5270	500	13080	10	1	6621120	1172	19.20	1.53	12	0.01	922.00	11560.00	18040	20241017	-1.88	14260	20240503	24.12	18040	-1.88	20241017	14260	24.12	20240503	18040	-1.88	20241017	14260	24.12	20240503	0.14	N	018120	500	35 억		16421	N	N	0	N	00	N
38	20241025	110335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17720	40	2	0.23	10497850	592	29.93	17680	17810	17510	22950	12380	17680	17732.85	0.25	0	9	17906	17792	17686	17572	17466	17850	17630	35	5270	500	13080	10	1	6621120	1173	19.22	1.53	12	0.01	922.00	11560.00	18040	20241017	-1.77	14260	20240503	24.26	18040	-1.77	20241017	14260	24.26	20240503	18040	-1.77	20241017	14260	24.26	20240503	0.14	N	018120	500	35 억		16421	N	N	0	N	00	N
39	20241025	100336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17520	-160	5	-0.90	9635760	543	27.45	17680	17810	17510	22950	12380	17680	17745.41	0.25	0	4	17906	17792	17686	17572	17466	17850	17630	35	5270	500	13080	10	1	6621120	1160	19.00	1.52	12	0.01	922.00	11560.00	18040	20241017	-2.88	14260	20240503	22.86	18040	-2.88	20241017	14260	22.86	20240503	18040	-2.88	20241017	14260	22.86	20240503	0.14	N	018120	500	35 억		16421	N	N	0	N	00	N
40	20241025	090336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17810	130	2	0.74	7137630	401	20.27	17680	17810	17680	22950	12380	17680	17799.58	0.25	0	-8	17906	17792	17686	17572	17466	17850	17630	35	5270	500	13080	10	1	6621120	1179	19.32	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.27	14260	20240503	24.89	18040	-1.27	20241017	14260	24.89	20240503	18040	-1.27	20241017	14260	24.89	20240503	0.14	N	018120	500	35 억		16421	N	N	0	N	00	N
41	20241024	160332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17680	20	2	0.11	34966350	1978	299.24	17580	17800	17580	22950	12370	17660	17677.63	0.25	0	2	17826	17742	17696	17612	17566	17720	17590	35	5290	500	13060	10	1	6621120	1171	19.18	1.53	12	0.03	922.00	11560.00	18040	20241017	-2.00	14260	20240503	23.98	18040	-2.00	20241017	14260	23.98	20240503	18040	-2.00	20241017	14260	23.98	20240503	0.14	N	018120	500	35 억		16420	N	N	0	N	00	N
42	20241024	150333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17730	70	2	0.40	34843080	1971	298.18	17580	17800	17580	22950	12370	17660	17677.87	0.25	0	2	17826	17742	17696	17612	17566	17720	17590	35	5290	500	13060	10	1	6621120	1174	19.23	1.53	12	0.03	922.00	11560.00	18040	20241017	-1.72	14260	20240503	24.33	18040	-1.72	20241017	14260	24.33	20240503	18040	-1.72	20241017	14260	24.33	20240503	0.14	N	018120	500	35 억		16420	N	N	0	N	00	N
43	20241024	140332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17670	10	2	0.06	22267610	1257	190.17	17580	17800	17580	22950	12370	17660	17714.88	0.25	0	2	17826	17742	17696	17612	17566	17720	17590	35	5290	500	13060	10	1	6621120	1170	19.16	1.53	12	0.02	922.00	11560.00	18040	20241017	-2.05	14260	20240503	23.91	18040	-2.05	20241017	14260	23.91	20240503	18040	-2.05	20241017	14260	23.91	20240503	0.14	N	018120	500	35 억		16420	N	N	0	N	00	N
44	20241024	130334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17680	20	2	0.11	19718080	1113	168.38	17580	17800	17580	22950	12370	17660	17716.15	0.25	0	2	17826	17742	17696	17612	17566	17720	17590	35	5290	500	13060	10	1	6621120	1171	19.18	1.53	12	0.02	922.00	11560.00	18040	20241017	-2.00	14260	20240503	23.98	18040	-2.00	20241017	14260	23.98	20240503	18040	-2.00	20241017	14260	23.98	20240503	0.14	N	018120	500	35 억		16420	N	N	0	N	00	N
45	20241024	120333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17720	60	2	0.34	18003120	1016	153.71	17580	17800	17580	22950	12370	17660	17719.61	0.25	0	2	17826	17742	17696	17612	17566	17720	17590	35	5290	500	13060	10	1	6621120	1173	19.22	1.53	12	0.02	922.00	11560.00	18040	20241017	-1.77	14260	20240503	24.26	18040	-1.77	20241017	14260	24.26	20240503	18040	-1.77	20241017	14260	24.26	20240503	0.14	N	018120	500	35 억		16420	N	N	0	N	00	N
46	20241024	110334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17730	70	2	0.40	11108320	627	94.86	17580	17800	17580	22950	12370	17660	17716.62	0.25	0	-1	17826	17742	17696	17612	17566	17720	17590	35	5290	500	13060	10	1	6621120	1174	19.23	1.53	12	0.01	922.00	11560.00	18040	20241017	-1.72	14260	20240503	24.33	18040	-1.72	20241017	14260	24.33	20240503	18040	-1.72	20241017	14260	24.33	20240503	0.14	N	018120	500	35 억		16420	N	N	0	N	00	N
47	20241024	100334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17700	40	2	0.23	4076040	230	34.80	17580	17800	17580	22950	12370	17660	17721.91	0.25	0	-1	17826	17742	17696	17612	17566	17720	17590	35	5290	500	13060	10	1	6621120	1172	19.20	1.53	12	0.00	922.00	11560.00	18040	20241017	-1.88	14260	20240503	24.12	18040	-1.88	20241017	14260	24.12	20240503	18040	-1.88	20241017	14260	24.12	20240503	0.14	N	018120	500	35 억		16420	N	N	0	N	00	N
48	20241024	090342	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17660	0	3	0.00	616020	35	5.30	17580	17660	17580	22950	12370	17660	17600.57	0.25	0	-12	17826	17742	17696	17612	17566	17720	17590	35	5290	500	13060	10	1	6621120	1169	19.15	1.53	12	0.00	922.00	11560.00	18040	20241017	-2.11	14260	20240503	23.84	18040	-2.11	20241017	14260	23.84	20240503	18040	-2.11	20241017	14260	23.84	20240503	0.14	N	018120	500	35 억		16420	N	N	0	N	00	N
49	20241023	160335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17660	-120	5	-0.67	11150680	630	65.56	17780	17780	17650	23100	12450	17780	17699.49	0.25	0	5	17860	17820	17750	17710	17640	17840	17730	35	5320	500	13150	10	1	6621120	1169	19.15	1.53	12	0.01	922.00	11560.00	18040	20241017	-2.11	14260	20240503	23.84	18040	-2.11	20241017	14260	23.84	20240503	18040	-2.11	20241017	14260	23.84	20240503	0.14	N	018120	500	35 억		16421	N	N	0	N	00	N
50	20241023	150338	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17700	-80	5	-0.45	10885720	615	64.00	17780	17780	17650	23100	12450	17780	17700.36	0.25	0	10	17860	17820	17750	17710	17640	17840	17730	35	5320	500	13150	10	1	6621120	1172	19.20	1.53	12	0.01	922.00	11560.00	18040	20241017	-1.88	14260	20240503	24.12	18040	-1.88	20241017	14260	24.12	20240503	18040	-1.88	20241017	14260	24.12	20240503	0.14	N	018120	500	35 억		16421	N	N	0	N	00	N
51	20241023	140339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17700	-80	5	-0.45	8390700	474	49.32	17780	17780	17650	23100	12450	17780	17701.90	0.25	0	12	17860	17820	17750	17710	17640	17840	17730	35	5320	500	13150	10	1	6621120	1172	19.20	1.53	12	0.01	922.00	11560.00	18040	20241017	-1.88	14260	20240503	24.12	18040	-1.88	20241017	14260	24.12	20240503	18040	-1.88	20241017	14260	24.12	20240503	0.14	N	018120	500	35 억		16421	N	N	0	N	00	N
52	20241023	130335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17780	0	3	0.00	4530790	256	26.64	17780	17780	17650	23100	12450	17780	17698.40	0.25	0	-4	17860	17820	17750	17710	17640	17840	17730	35	5320	500	13150	10	1	6621120	1177	19.28	1.54	12	0.00	922.00	11560.00	18040	20241017	-1.44	14260	20240503	24.68	18040	-1.44	20241017	14260	24.68	20240503	18040	-1.44	20241017	14260	24.68	20240503	0.14	N	018120	500	35 억		16421	N	N	0	N	00	N
53	20241023	120333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17670	-110	5	-0.62	2405650	136	14.15	17780	17780	17650	23100	12450	17780	17688.60	0.25	0	-4	17860	17820	17750	17710	17640	17840	17730	35	5320	500	13150	10	1	6621120	1170	19.16	1.53	12	0.00	922.00	11560.00	18040	20241017	-2.05	14260	20240503	23.91	18040	-2.05	20241017	14260	23.91	20240503	18040	-2.05	20241017	14260	23.91	20240503	0.14	N	018120	500	35 억		16421	N	N	0	N	00	N
54	20241023	110333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17710	-70	5	-0.39	2211080	125	13.01	17780	17780	17650	23100	12450	17780	17688.64	0.25	0	-4	17860	17820	17750	17710	17640	17840	17730	35	5320	500	13150	10	1	6621120	1173	19.21	1.53	12	0.00	922.00	11560.00	18040	20241017	-1.83	14260	20240503	24.19	18040	-1.83	20241017	14260	24.19	20240503	18040	-1.83	20241017	14260	24.19	20240503	0.14	N	018120	500	35 억		16421	N	N	0	N	00	N
55	20241023	100334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17680	-100	5	-0.56	974650	55	5.72	17780	17780	17650	23100	12450	17780	17720.91	0.25	0	-4	17860	17820	17750	17710	17640	17840	17730	35	5320	500	13150	10	1	6621120	1171	19.18	1.53	12	0.00	922.00	11560.00	18040	20241017	-2.00	14260	20240503	23.98	18040	-2.00	20241017	14260	23.98	20240503	18040	-2.00	20241017	14260	23.98	20240503	0.14	N	018120	500	35 억		16421	N	N	0	N	00	N
56	20241023	090334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17780	0	3	0.00	0	0	0.00	0	0	0	23100	12450	17780	0.00	0.25	0	0	17860	17820	17750	17710	17640	17840	17730	35	5320	500	13150	10	1	6621120	1177	19.28	1.54	12	0.00	922.00	11560.00	18040	20241017	-1.44	14260	20240503	24.68	18040	-1.44	20241017	14260	24.68	20240503	18040	-1.44	20241017	14260	24.68	20240503	0.14	N	018120	500	35 억		16421	N	N	0	N	00	N
57	20241022	160330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17780	110	2	0.62	17038320	961	105.84	17680	17790	17680	22950	12370	17670	17729.78	0.25	0	14	17983	17826	17743	17586	17503	17785	17545	35	5280	500	13070	10	1	6621120	1177	19.28	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.44	14260	20240503	24.68	18040	-1.44	20241017	14260	24.68	20240503	18040	-1.44	20241017	14260	24.68	20240503	0.14	N	018120	500	35 억		16418	N	N	0	N	00	N
58	20241022	150334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17790	120	2	0.68	15757650	889	97.91	17680	17790	17680	22950	12370	17670	17725.14	0.25	0	14	17983	17826	17743	17586	17503	17785	17545	35	5280	500	13070	10	1	6621120	1178	19.30	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.39	14260	20240503	24.75	18040	-1.39	20241017	14260	24.75	20240503	18040	-1.39	20241017	14260	24.75	20240503	0.14	N	018120	500	35 억		16418	N	N	0	N	00	N
59	20241022	140335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17760	90	2	0.51	11326200	639	70.37	17680	17760	17680	22950	12370	17670	17724.88	0.25	0	13	17983	17826	17743	17586	17503	17785	17545	35	5280	500	13070	10	1	6621120	1176	19.26	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.55	14260	20240503	24.54	18040	-1.55	20241017	14260	24.54	20240503	18040	-1.55	20241017	14260	24.54	20240503	0.14	N	018120	500	35 억		16418	N	N	0	N	00	N
60	20241022	130333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17750	80	2	0.45	8788210	496	54.63	17680	17760	17680	22950	12370	17670	17718.17	0.25	0	2	17983	17826	17743	17586	17503	17785	17545	35	5280	500	13070	10	1	6621120	1175	19.25	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.61	14260	20240503	24.47	18040	-1.61	20241017	14260	24.47	20240503	18040	-1.61	20241017	14260	24.47	20240503	0.14	N	018120	500	35 억		16418	N	N	0	N	00	N
61	20241022	120333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17760	90	2	0.51	8362210	472	51.98	17680	17760	17680	22950	12370	17670	17716.55	0.25	0	2	17983	17826	17743	17586	17503	17785	17545	35	5280	500	13070	10	1	6621120	1176	19.26	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.55	14260	20240503	24.54	18040	-1.55	20241017	14260	24.54	20240503	18040	-1.55	20241017	14260	24.54	20240503	0.14	N	018120	500	35 억		16418	N	N	0	N	00	N
62	20241022	110332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17700	30	2	0.17	7705770	435	47.91	17680	17750	17680	22950	12370	17670	17714.41	0.25	0	5	17983	17826	17743	17586	17503	17785	17545	35	5280	500	13070	10	1	6621120	1172	19.20	1.53	12	0.01	922.00	11560.00	18040	20241017	-1.88	14260	20240503	24.12	18040	-1.88	20241017	14260	24.12	20240503	18040	-1.88	20241017	14260	24.12	20240503	0.14	N	018120	500	35 억		16418	N	N	0	N	00	N
63	20241022	100332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17700	30	2	0.17	2979910	168	18.50	17680	17750	17680	22950	12370	17670	17737.56	0.25	0	5	17983	17826	17743	17586	17503	17785	17545	35	5280	500	13070	10	1	6621120	1172	19.20	1.53	12	0.00	922.00	11560.00	18040	20241017	-1.88	14260	20240503	24.12	18040	-1.88	20241017	14260	24.12	20240503	18040	-1.88	20241017	14260	24.12	20240503	0.14	N	018120	500	35 억		16418	N	N	0	N	00	N
64	20241022	090332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17740	70	2	0.40	35420	2	0.22	17680	17740	17680	22950	12370	17670	17710.00	0.25	0	0	17983	17826	17743	17586	17503	17785	17545	35	5280	500	13070	10	1	6621120	1175	19.24	1.53	12	0.00	922.00	11560.00	18040	20241017	-1.66	14260	20240503	24.40	18040	-1.66	20241017	14260	24.40	20240503	18040	-1.66	20241017	14260	24.40	20240503	0.14	N	018120	500	35 억		16418	N	N	0	N	00	N
65	20241021	160330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17670	-140	5	-0.79	16158710	908	50.47	17900	17900	17660	23150	12470	17810	17796.63	0.25	0	10	17923	17866	17783	17726	17643	17825	17685	35	5340	500	13170	10	1	6621120	1170	19.16	1.53	12	0.01	922.00	11560.00	18040	20241017	-2.05	14260	20240503	23.91	18040	-2.05	20241017	14260	23.91	20240503	18040	-2.05	20241017	14260	23.91	20240503	0.14	N	018120	500	35 억		16419	N	N	0	N	00	N
66	20241021	150332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17840	30	2	0.17	12606180	707	39.30	17900	17900	17660	23150	12470	17810	17830.52	0.25	0	33	17923	17866	17783	17726	17643	17825	17685	35	5340	500	13170	10	1	6621120	1181	19.35	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.11	14260	20240503	25.11	18040	-1.11	20241017	14260	25.11	20240503	18040	-1.11	20241017	14260	25.11	20240503	0.14	N	018120	500	35 억		16419	N	N	0	N	00	N
67	20241021	140333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17850	40	2	0.22	12517000	702	39.02	17900	17900	17660	23150	12470	17810	17830.48	0.25	0	35	17923	17866	17783	17726	17643	17825	17685	35	5340	500	13170	10	1	6621120	1182	19.36	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.05	14260	20240503	25.18	18040	-1.05	20241017	14260	25.18	20240503	18040	-1.05	20241017	14260	25.18	20240503	0.14	N	018120	500	35 억		16419	N	N	0	N	00	N
68	20241021	130331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17790	-20	5	-0.11	11612620	651	36.19	17900	17900	17790	23150	12470	17810	17838.13	0.25	0	35	17923	17866	17783	17726	17643	17825	17685	35	5340	500	13170	10	1	6621120	1178	19.30	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.39	14260	20240503	24.75	18040	-1.39	20241017	14260	24.75	20240503	18040	-1.39	20241017	14260	24.75	20240503	0.14	N	018120	500	35 억		16419	N	N	0	N	00	N
69	20241021	120332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17800	-10	5	-0.06	10719930	601	33.41	17900	17900	17800	23150	12470	17810	17836.82	0.25	0	35	17923	17866	17783	17726	17643	17825	17685	35	5340	500	13170	10	1	6621120	1179	19.31	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.33	14260	20240503	24.82	18040	-1.33	20241017	14260	24.82	20240503	18040	-1.33	20241017	14260	24.82	20240503	0.14	N	018120	500	35 억		16419	N	N	0	N	00	N
70	20241021	110330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17880	70	2	0.39	2988150	167	9.28	17900	17900	17880	23150	12470	17810	17893.11	0.25	0	2	17923	17866	17783	17726	17643	17825	17685	35	5340	500	13170	10	1	6621120	1184	19.39	1.55	12	0.00	922.00	11560.00	18040	20241017	-0.89	14260	20240503	25.39	18040	-0.89	20241017	14260	25.39	20240503	18040	-0.89	20241017	14260	25.39	20240503	0.14	N	018120	500	35 억		16419	N	N	0	N	00	N
71	20241021	100332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17890	80	2	0.45	2415880	135	7.50	17900	17900	17890	23150	12470	17810	17895.41	0.25	0	-1	17923	17866	17783	17726	17643	17825	17685	35	5340	500	13170	10	1	6621120	1185	19.40	1.55	12	0.00	922.00	11560.00	18040	20241017	-0.83	14260	20240503	25.46	18040	-0.83	20241017	14260	25.46	20240503	18040	-0.83	20241017	14260	25.46	20240503	0.14	N	018120	500	35 억		16419	N	N	0	N	00	N
72	20241021	090330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17900	90	2	0.51	1002400	56	3.11	17900	17900	17900	23150	12470	17810	17900.00	0.25	0	-1	17923	17866	17783	17726	17643	17825	17685	35	5340	500	13170	10	1	6621120	1185	19.41	1.55	12	0.00	922.00	11560.00	18040	20241017	-0.78	14260	20240503	25.53	18040	-0.78	20241017	14260	25.53	20240503	18040	-0.78	20241017	14260	25.53	20240503	0.14	N	018120	500	35 억		16419	N	N	0	N	00	N
73	20241018	160330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17810	60	2	0.34	31917540	1798	65.36	17830	17840	17700	23050	12430	17750	17751.69	0.25	0	5	18136	17942	17846	17652	17556	17895	17605	35	5300	500	13130	10	1	6621120	1179	19.32	1.54	12	0.03	922.00	11560.00	18040	20241017	-1.27	14260	20240503	24.89	18040	-1.27	20241017	14260	24.89	20240503	18040	-1.27	20241017	14260	24.89	20240503	0.14	N	018120	500	35 억		16425	N	N	0	N	00	N
74	20241018	150336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17770	20	2	0.11	28820680	1624	59.03	17830	17840	17700	23050	12430	17750	17746.72	0.25	0	5	18136	17942	17846	17652	17556	17895	17605	35	5300	500	13130	10	1	6621120	1177	19.27	1.54	12	0.02	922.00	11560.00	18040	20241017	-1.50	14260	20240503	24.61	18040	-1.50	20241017	14260	24.61	20240503	18040	-1.50	20241017	14260	24.61	20240503	0.14	N	018120	500	35 억		16425	N	N	0	N	00	N
75	20241018	140341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17700	-50	5	-0.28	14383890	811	29.48	17830	17840	17700	23050	12430	17750	17735.99	0.25	0	-6	18136	17942	17846	17652	17556	17895	17605	35	5300	500	13130	10	1	6621120	1172	19.20	1.53	12	0.01	922.00	11560.00	18040	20241017	-1.88	14260	20240503	24.12	18040	-1.88	20241017	14260	24.12	20240503	18040	-1.88	20241017	14260	24.12	20240503	0.14	N	018120	500	35 억		16425	N	N	0	N	00	N
76	20241018	130331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17750	0	3	0.00	11972480	675	24.54	17830	17840	17700	23050	12430	17750	17737.01	0.25	0	-6	18136	17942	17846	17652	17556	17895	17605	35	5300	500	13130	10	1	6621120	1175	19.25	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.61	14260	20240503	24.47	18040	-1.61	20241017	14260	24.47	20240503	18040	-1.61	20241017	14260	24.47	20240503	0.14	N	018120	500	35 억		16425	N	N	0	N	00	N
77	20241018	120337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17770	20	2	0.11	11901480	671	24.39	17830	17840	17700	23050	12430	17750	17736.93	0.25	0	-6	18136	17942	17846	17652	17556	17895	17605	35	5300	500	13130	10	1	6621120	1177	19.27	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.50	14260	20240503	24.61	18040	-1.50	20241017	14260	24.61	20240503	18040	-1.50	20241017	14260	24.61	20240503	0.14	N	018120	500	35 억		16425	N	N	0	N	00	N
78	20241018	110335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17780	30	2	0.17	9202080	519	18.87	17830	17840	17700	23050	12430	17750	17730.40	0.25	0	-6	18136	17942	17846	17652	17556	17895	17605	35	5300	500	13130	10	1	6621120	1177	19.28	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.44	14260	20240503	24.68	18040	-1.44	20241017	14260	24.68	20240503	18040	-1.44	20241017	14260	24.68	20240503	0.14	N	018120	500	35 억		16425	N	N	0	N	00	N
79	20241018	100331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17840	90	2	0.51	6490490	366	13.30	17830	17840	17700	23050	12430	17750	17733.58	0.25	0	-6	18136	17942	17846	17652	17556	17895	17605	35	5300	500	13130	10	1	6621120	1181	19.35	1.54	12	0.01	922.00	11560.00	18040	20241017	-1.11	14260	20240503	25.11	18040	-1.11	20241017	14260	25.11	20240503	18040	-1.11	20241017	14260	25.11	20240503	0.14	N	018120	500	35 억		16425	N	N	0	N	00	N
80	20241018	090331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17750	0	3	0.00	0	0	0.00	0	0	0	23050	12430	17750	0.00	0.25	0	0	18136	17942	17846	17652	17556	17895	17605	35	5300	500	13130	10	1	6621120	1175	19.25	1.54	12	0.00	922.00	11560.00	18040	20241017	-1.61	14260	20240503	24.47	18040	-1.61	20241017	14260	24.47	20240503	18040	-1.61	20241017	14260	24.47	20240503	0.14	N	018120	500	35 억		16425	N	N	0	N	00	N
81	20241017	160330	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	17750	-170	5	-0.95	48616360	2720	25.51	17950	18040	17750	23250	12550	17920	17873.71	0.25	0	-19	18126	18022	17816	17712	17506	18075	17765	35	5330	500	13260	10	1	6621120	1175	19.25	1.54	12	0.04	922.00	11560.00	18040	20241017	-1.61	14260	20240503	24.47	18040	-1.61	20241017	14260	24.47	20240503	18040	-1.61	20241017	14260	24.47	20240503	0.14	N	018120	500	35 억		16456	N	N	0	N	00	N
82	20241017	150331	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	17830	-90	5	-0.50	46856310	2621	24.58	17950	18040	17790	23250	12550	17920	17877.26	0.25	0	-19	18126	18022	17816	17712	17506	18075	17765	35	5330	500	13260	10	1	6621120	1181	19.34	1.54	12	0.04	922.00	11560.00	18040	20241017	-1.16	14260	20240503	25.04	18040	-1.16	20241017	14260	25.04	20240503	18040	-1.16	20241017	14260	25.04	20240503	0.14	N	018120	500	35 억		16456	N	N	0	N	00	N
83	20241017	140331	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	17830	-90	5	-0.50	35426690	1979	18.56	17950	18040	17790	23250	12550	17920	17901.31	0.25	0	-19	18126	18022	17816	17712	17506	18075	17765	35	5330	500	13260	10	1	6621120	1181	19.34	1.54	12	0.03	922.00	11560.00	18040	20241017	-1.16	14260	20240503	25.04	18040	-1.16	20241017	14260	25.04	20240503	18040	-1.16	20241017	14260	25.04	20240503	0.14	N	018120	500	35 억		16456	N	N	0	N	00	N
84	20241017	130331	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	17850	-70	5	-0.39	34035490	1901	17.83	17950	18040	17790	23250	12550	17920	17903.99	0.25	0	-19	18126	18022	17816	17712	17506	18075	17765	35	5330	500	13260	10	1	6621120	1182	19.36	1.54	12	0.03	922.00	11560.00	18040	20241017	-1.05	14260	20240503	25.18	18040	-1.05	20241017	14260	25.18	20240503	18040	-1.05	20241017	14260	25.18	20240503	0.14	N	018120	500	35 억		16456	N	N	0	N	00	N
85	20241017	120332	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	17980	60	2	0.33	33518410	1872	17.55	17950	18040	17790	23250	12550	17920	17905.13	0.25	0	-19	18126	18022	17816	17712	17506	18075	17765	35	5330	500	13260	10	1	6621120	1190	19.50	1.56	12	0.03	922.00	11560.00	18040	20241017	-0.33	14260	20240503	26.09	18040	-0.33	20241017	14260	26.09	20240503	18040	-0.33	20241017	14260	26.09	20240503	0.14	N	018120	500	35 억		16456	N	N	0	N	00	N
86	20241017	110332	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	17860	-60	5	-0.33	28449770	1589	14.90	17950	18040	17790	23250	12550	17920	17904.20	0.25	0	6	18126	18022	17816	17712	17506	18075	17765	35	5330	500	13260	10	1	6621120	1183	19.37	1.54	12	0.02	922.00	11560.00	18040	20241017	-1.00	14260	20240503	25.25	18040	-1.00	20241017	14260	25.25	20240503	18040	-1.00	20241017	14260	25.25	20240503	0.14	N	018120	500	35 억		16456	N	N	0	N	00	N
87	20241017	100332	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	17920	0	3	0.00	11761560	660	6.19	17950	17950	17790	23250	12550	17920	17820.55	0.25	0	38	18126	18022	17816	17712	17506	18075	17765	35	5330	500	13260	10	1	6621120	1187	19.44	1.55	12	0.01	922.00	11560.00	17950	20241017	-0.17	14260	20240503	25.67	17950	-0.17	20241017	14260	25.67	20240503	17950	-0.17	20241017	14260	25.67	20240503	0.14	N	018120	500	35 억		16456	N	N	0	N	00	N
88	20241017	090329	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	17950	30	2	0.17	859450	48	0.45	17950	17950	17790	23250	12550	17920	17905.21	0.25	0	0	18126	18022	17816	17712	17506	18075	17765	35	5330	500	13260	10	1	6621120	1188	19.47	1.55	12	0.00	922.00	11560.00	17950	20241017	0.00	14260	20240503	25.88	17950	0.00	20241017	14260	25.88	20240503	17950	0.00	20241017	14260	25.88	20240503	0.14	N	018120	500	35 억		16456	N	N	0	N	00	N
89	20241016	160329	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	17920	160	2	0.90	190261220	10662	186.11	17700	17920	17610	23050	12440	17760	17844.79	0.25	0	-38	18153	17956	17563	17366	16973	18055	17465	35	5290	500	13140	10	1	6621120	1187	19.44	1.55	12	0.16	922.00	11560.00	17920	20241016	0.00	14260	20240503	25.67	17920	0.00	20241016	14260	25.67	20240503	17920	0.00	20241016	14260	25.67	20240503	0.14	N	018120	500	35 억		16483	N	N	0	N	00	N
90	20241016	150331	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	17900	140	2	0.79	168448240	9444	164.85	17700	17910	17610	23050	12440	17760	17836.54	0.25	0	14	18153	17956	17563	17366	16973	18055	17465	35	5290	500	13140	10	1	6621120	1185	19.41	1.55	12	0.14	922.00	11560.00	17910	20241016	-0.06	14260	20240503	25.53	17910	-0.06	20241016	14260	25.53	20240503	17910	-0.06	20241016	14260	25.53	20240503	0.14	N	018120	500	35 억		16483	N	N	0	N	00	N
91	20241016	140330	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	17880	120	2	0.68	103517310	5804	101.31	17700	17910	17610	23050	12440	17760	17835.51	0.25	0	-33	18153	17956	17563	17366	16973	18055	17465	35	5290	500	13140	10	1	6621120	1184	19.39	1.55	12	0.09	922.00	11560.00	17910	20241016	-0.17	14260	20240503	25.39	17910	-0.17	20241016	14260	25.39	20240503	17910	-0.17	20241016	14260	25.39	20240503	0.14	N	018120	500	35 억		16483	N	N	0	N	00	N
92	20241016	130330	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	17910	150	2	0.84	79614320	4463	77.90	17700	17910	17610	23050	12440	17760	17838.75	0.25	0	-57	18153	17956	17563	17366	16973	18055	17465	35	5290	500	13140	10	1	6621120	1186	19.43	1.55	12	0.07	922.00	11560.00	17910	20241016	0.00	14260	20240503	25.60	17910	0.00	20241016	14260	25.60	20240503	17910	0.00	20241016	14260	25.60	20240503	0.14	N	018120	500	35 억		16483	N	N	0	N	00	N
93	20241016	120329	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	17790	30	2	0.17	58723020	3293	57.48	17700	17900	17610	23050	12440	17760	17832.68	0.25	0	-58	18153	17956	17563	17366	16973	18055	17465	35	5290	500	13140	10	1	6621120	1178	19.30	1.54	12	0.05	922.00	11560.00	17900	20241016	-0.61	14260	20240503	24.75	17900	-0.61	20241016	14260	24.75	20240503	17900	-0.61	20241016	14260	24.75	20240503	0.14	N	018120	500	35 억		16483	N	N	0	N	00	N
94	20241016	110329	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	17820	60	2	0.34	50465660	2831	49.42	17700	17900	17610	23050	12440	17760	17826.09	0.25	0	-70	18153	17956	17563	17366	16973	18055	17465	35	5290	500	13140	10	1	6621120	1180	19.33	1.54	12	0.04	922.00	11560.00	17900	20241016	-0.45	14260	20240503	24.96	17900	-0.45	20241016	14260	24.96	20240503	17900	-0.45	20241016	14260	24.96	20240503	0.14	N	018120	500	35 억		16483	N	N	0	N	00	N
95	20241016	100329	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	17810	50	2	0.28	40702400	2285	39.88	17700	17900	17610	23050	12440	17760	17812.87	0.25	0	-70	18153	17956	17563	17366	16973	18055	17465	35	5290	500	13140	10	1	6621120	1179	19.32	1.54	12	0.03	922.00	11560.00	17900	20241016	-0.50	14260	20240503	24.89	17900	-0.50	20241016	14260	24.89	20240503	17900	-0.50	20241016	14260	24.89	20240503	0.14	N	018120	500	35 억		16483	N	N	0	N	00	N
96	20241016	090330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17610	-150	5	-0.84	442410	25	0.44	17700	17700	17610	23050	12440	17760	17696.40	0.25	0	-2	18153	17956	17563	17366	16973	18055	17465	35	5290	500	13140	10	1	6621120	1166	19.10	1.52	12	0.00	922.00	11560.00	17780	20240819	-0.96	14260	20240503	23.49	17780	-0.96	20240819	14260	23.49	20240503	17780	-0.96	20240819	14260	23.49	20240503	0.14	N	018120	500	35 억		16483	N	N	0	N	00	N
97	20241015	160327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17760	590	2	3.44	100664610	5729	245.14	17200	17760	17170	22300	12020	17170	17571.06	0.25	0	6	17250	17210	17160	17120	17070	17230	17140	35	5130	500	12700	10	1	6621120	1176	19.26	1.54	12	0.09	922.00	11560.00	17780	20240819	-0.11	14260	20240503	24.54	17780	-0.11	20240819	14260	24.54	20240503	17780	-0.11	20240819	14260	24.54	20240503	0.14	N	018120	500	35 억		16469	N	N	0	N	00	N
98	20241015	150330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17500	330	2	1.92	92267310	5256	224.90	17200	17760	17170	22300	12020	17170	17554.66	0.25	0	27	17250	17210	17160	17120	17070	17230	17140	35	5130	500	12700	10	1	6621120	1159	18.98	1.51	12	0.08	922.00	11560.00	17780	20240819	-1.57	14260	20240503	22.72	17780	-1.57	20240819	14260	22.72	20240503	17780	-1.57	20240819	14260	22.72	20240503	0.14	N	018120	500	35 억		16469	N	N	0	N	00	N
99	20241015	140330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17380	210	2	1.22	66532000	3796	162.43	17200	17760	17170	22300	12020	17170	17526.87	0.25	0	60	17250	17210	17160	17120	17070	17230	17140	35	5130	500	12700	10	1	6621120	1151	18.85	1.50	12	0.06	922.00	11560.00	17780	20240819	-2.25	14260	20240503	21.88	17780	-2.25	20240819	14260	21.88	20240503	17780	-2.25	20240819	14260	21.88	20240503	0.14	N	018120	500	35 억		16469	N	N	0	N	00	N
100	20241015	130330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17550	380	2	2.21	50721470	2895	123.88	17200	17760	17170	22300	12020	17170	17520.37	0.25	0	77	17250	17210	17160	17120	17070	17230	17140	35	5130	500	12700	10	1	6621120	1162	19.03	1.52	12	0.04	922.00	11560.00	17780	20240819	-1.29	14260	20240503	23.07	17780	-1.29	20240819	14260	23.07	20240503	17780	-1.29	20240819	14260	23.07	20240503	0.14	N	018120	500	35 억		16469	N	N	0	N	00	N
101	20241015	120328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17570	400	2	2.33	48054050	2743	117.37	17200	17760	17170	22300	12020	17170	17518.79	0.25	0	133	17250	17210	17160	17120	17070	17230	17140	35	5130	500	12700	10	1	6621120	1163	19.06	1.52	12	0.04	922.00	11560.00	17780	20240819	-1.18	14260	20240503	23.21	17780	-1.18	20240819	14260	23.21	20240503	17780	-1.18	20240819	14260	23.21	20240503	0.14	N	018120	500	35 억		16469	N	N	0	N	00	N
102	20241015	110330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17320	150	2	0.87	7074030	410	17.54	17200	17440	17170	22300	12020	17170	17253.73	0.25	0	12	17250	17210	17160	17120	17070	17230	17140	35	5130	500	12700	10	1	6621120	1147	18.79	1.50	12	0.01	922.00	11560.00	17780	20240819	-2.59	14260	20240503	21.46	17780	-2.59	20240819	14260	21.46	20240503	17780	-2.59	20240819	14260	21.46	20240503	0.14	N	018120	500	35 억		16469	N	N	0	N	00	N
103	20241015	100330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17220	50	2	0.29	6177280	358	15.32	17200	17440	17170	22300	12020	17170	17254.97	0.25	0	10	17250	17210	17160	17120	17070	17230	17140	35	5130	500	12700	10	1	6621120	1140	18.68	1.49	12	0.01	922.00	11560.00	17780	20240819	-3.15	14260	20240503	20.76	17780	-3.15	20240819	14260	20.76	20240503	17780	-3.15	20240819	14260	20.76	20240503	0.14	N	018120	500	35 억		16469	N	N	0	N	00	N
104	20241015	090328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17170	0	3	0.00	0	0	0.00	0	0	0	22300	12020	17170	0.00	0.25	0	0	17250	17210	17160	17120	17070	17230	17140	35	5130	500	12700	10	1	6621120	1137	18.62	1.49	12	0.00	922.00	11560.00	17780	20240819	-3.43	14260	20240503	20.41	17780	-3.43	20240819	14260	20.41	20240503	17780	-3.43	20240819	14260	20.41	20240503	0.14	N	018120	500	35 억		16469	N	N	0	N	00	N
105	20241014	160322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17170	80	2	0.47	40093350	2337	905.81	17110	17200	17110	22200	11970	17090	17155.91	0.25	0	-83	17256	17172	17066	16982	16876	17215	17025	35	5110	500	12640	10	1	6621120	1137	18.62	1.49	12	0.04	922.00	11560.00	17780	20240819	-3.43	14260	20240503	20.41	17780	-3.43	20240819	14260	20.41	20240503	17780	-3.43	20240819	14260	20.41	20240503	0.14	N	018120	500	35 억		16566	N	N	0	N	00	N
106	20241014	150324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17170	80	2	0.47	31439070	1833	710.47	17110	17200	17110	22200	11970	17090	17151.70	0.25	0	-82	17256	17172	17066	16982	16876	17215	17025	35	5110	500	12640	10	1	6621120	1137	18.62	1.49	12	0.03	922.00	11560.00	17780	20240819	-3.43	14260	20240503	20.41	17780	-3.43	20240819	14260	20.41	20240503	17780	-3.43	20240819	14260	20.41	20240503	0.14	N	018120	500	35 억		16566	N	N	0	N	00	N
107	20241014	140326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17170	80	2	0.47	27678620	1614	625.58	17110	17200	17110	22200	11970	17090	17149.08	0.25	0	-82	17256	17172	17066	16982	16876	17215	17025	35	5110	500	12640	10	1	6621120	1137	18.62	1.49	12	0.02	922.00	11560.00	17780	20240819	-3.43	14260	20240503	20.41	17780	-3.43	20240819	14260	20.41	20240503	17780	-3.43	20240819	14260	20.41	20240503	0.14	N	018120	500	35 억		16566	N	N	0	N	00	N
108	20241014	130325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17170	80	2	0.47	27369550	1596	618.60	17110	17200	17110	22200	11970	17090	17148.84	0.25	0	-82	17256	17172	17066	16982	16876	17215	17025	35	5110	500	12640	10	1	6621120	1137	18.62	1.49	12	0.02	922.00	11560.00	17780	20240819	-3.43	14260	20240503	20.41	17780	-3.43	20240819	14260	20.41	20240503	17780	-3.43	20240819	14260	20.41	20240503	0.14	N	018120	500	35 억		16566	N	N	0	N	00	N
109	20241014	120318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17180	90	2	0.53	20480080	1195	463.18	17110	17190	17110	22200	11970	17090	17138.14	0.25	0	-82	17256	17172	17066	16982	16876	17215	17025	35	5110	500	12640	10	1	6621120	1138	18.63	1.49	12	0.02	922.00	11560.00	17780	20240819	-3.37	14260	20240503	20.48	17780	-3.37	20240819	14260	20.48	20240503	17780	-3.37	20240819	14260	20.48	20240503	0.14	N	018120	500	35 억		16566	N	N	0	N	00	N
110	20241014	110323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17190	100	2	0.59	14605340	852	330.23	17110	17190	17110	22200	11970	17090	17142.42	0.25	0	-82	17256	17172	17066	16982	16876	17215	17025	35	5110	500	12640	10	1	6621120	1138	18.64	1.49	12	0.01	922.00	11560.00	17780	20240819	-3.32	14260	20240503	20.55	17780	-3.32	20240819	14260	20.55	20240503	17780	-3.32	20240819	14260	20.55	20240503	0.14	N	018120	500	35 억		16566	N	N	0	N	00	N
111	20241014	100323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17150	60	2	0.35	11874210	693	268.60	17110	17160	17110	22200	11970	17090	17134.50	0.25	0	-96	17256	17172	17066	16982	16876	17215	17025	35	5110	500	12640	10	1	6621120	1136	18.60	1.48	12	0.01	922.00	11560.00	17780	20240819	-3.54	14260	20240503	20.27	17780	-3.54	20240819	14260	20.27	20240503	17780	-3.54	20240819	14260	20.27	20240503	0.14	N	018120	500	35 억		16566	N	N	0	N	00	N
112	20241014	090325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17140	50	2	0.29	7157950	418	162.02	17110	17140	17110	22200	11970	17090	17124.28	0.25	0	-96	17256	17172	17066	16982	16876	17215	17025	35	5110	500	12640	10	1	6621120	1135	18.59	1.48	12	0.01	922.00	11560.00	17780	20240819	-3.60	14260	20240503	20.20	17780	-3.60	20240819	14260	20.20	20240503	17780	-3.60	20240819	14260	20.20	20240503	0.14	N	018120	500	35 억		16566	N	N	0	N	00	N
113	20241011	160317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17090	10	2	0.06	4396020	258	34.63	16960	17150	16960	22200	11960	17080	17038.84	0.25	0	7	17200	17140	17050	16990	16900	17170	17020	35	5120	500	12630	10	1	6621120	1132	18.54	1.48	12	0.00	922.00	11560.00	17780	20240819	-3.88	14260	20240503	19.85	17780	-3.88	20240819	14260	19.85	20240503	17780	-3.88	20240819	14260	19.85	20240503	0.14	N	018120	500	35 억		16573	N	N	0	N	00	N
114	20241011	150322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17090	10	2	0.06	3781440	222	29.80	16960	17150	16960	22200	11960	17080	17033.51	0.25	0	8	17200	17140	17050	16990	16900	17170	17020	35	5120	500	12630	10	1	6621120	1132	18.54	1.48	12	0.00	922.00	11560.00	17780	20240819	-3.88	14260	20240503	19.85	17780	-3.88	20240819	14260	19.85	20240503	17780	-3.88	20240819	14260	19.85	20240503	0.14	N	018120	500	35 억		16573	N	N	0	N	00	N
115	20241011	140323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17040	-40	5	-0.23	3525390	207	27.79	16960	17150	16960	22200	11960	17080	17030.87	0.25	0	-6	17200	17140	17050	16990	16900	17170	17020	35	5120	500	12630	10	1	6621120	1128	18.48	1.47	12	0.00	922.00	11560.00	17780	20240819	-4.16	14260	20240503	19.50	17780	-4.16	20240819	14260	19.50	20240503	17780	-4.16	20240819	14260	19.50	20240503	0.14	N	018120	500	35 억		16573	N	N	0	N	00	N
116	20241011	130323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17100	20	2	0.12	1514620	89	11.95	16960	17150	16960	22200	11960	17080	17018.20	0.25	0	-6	17200	17140	17050	16990	16900	17170	17020	35	5120	500	12630	10	1	6621120	1132	18.55	1.48	12	0.00	922.00	11560.00	17780	20240819	-3.82	14260	20240503	19.92	17780	-3.82	20240819	14260	19.92	20240503	17780	-3.82	20240819	14260	19.92	20240503	0.14	N	018120	500	35 억		16573	N	N	0	N	00	N
117	20241011	120323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17100	20	2	0.12	1514620	89	11.95	16960	17150	16960	22200	11960	17080	17018.20	0.25	0	-6	17200	17140	17050	16990	16900	17170	17020	35	5120	500	12630	10	1	6621120	1132	18.55	1.48	12	0.00	922.00	11560.00	17780	20240819	-3.82	14260	20240503	19.92	17780	-3.82	20240819	14260	19.92	20240503	17780	-3.82	20240819	14260	19.92	20240503	0.14	N	018120	500	35 억		16573	N	N	0	N	00	N
118	20241011	110322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17150	70	2	0.41	1480370	87	11.68	16960	17150	16960	22200	11960	17080	17015.75	0.25	0	-6	17200	17140	17050	16990	16900	17170	17020	35	5120	500	12630	10	1	6621120	1136	18.60	1.48	12	0.00	922.00	11560.00	17780	20240819	-3.54	14260	20240503	20.27	17780	-3.54	20240819	14260	20.27	20240503	17780	-3.54	20240819	14260	20.27	20240503	0.14	N	018120	500	35 억		16573	N	N	0	N	00	N
119	20241011	100328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17150	70	2	0.41	884300	52	6.98	16960	17150	16960	22200	11960	17080	17005.77	0.25	0	-6	17200	17140	17050	16990	16900	17170	17020	35	5120	500	12630	10	1	6621120	1136	18.60	1.48	12	0.00	922.00	11560.00	17780	20240819	-3.54	14260	20240503	20.27	17780	-3.54	20240819	14260	20.27	20240503	17780	-3.54	20240819	14260	20.27	20240503	0.14	N	018120	500	35 억		16573	N	N	0	N	00	N
120	20241011	090323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16960	-120	5	-0.70	627520	37	4.97	16960	16960	16960	22200	11960	17080	16960.00	0.25	0	-5	17200	17140	17050	16990	16900	17170	17020	35	5120	500	12630	10	1	6621120	1123	18.39	1.47	12	0.00	922.00	11560.00	17780	20240819	-4.61	14260	20240503	18.93	17780	-4.61	20240819	14260	18.93	20240503	17780	-4.61	20240819	14260	18.93	20240503	0.14	N	018120	500	35 억		16573	N	N	0	N	00	N
121	20241010	160328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17080	120	2	0.71	12670840	745	109.72	17000	17110	16960	22000	11880	16960	17007.84	0.25	0	1	17340	17150	16970	16780	16600	17245	16875	35	5040	500	12550	10	1	6621120	1131	18.52	1.48	12	0.01	922.00	11560.00	17780	20240819	-3.94	14260	20240503	19.78	17780	-3.94	20240819	14260	19.78	20240503	17780	-3.94	20240819	14260	19.78	20240503	0.14	N	018120	500	35 억		16572	N	N	0	N	00	N
122	20241010	150334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17010	50	2	0.29	12653760	744	109.57	17000	17110	16960	22000	11880	16960	17007.74	0.25	0	1	17340	17150	16970	16780	16600	17245	16875	35	5040	500	12550	10	1	6621120	1126	18.45	1.47	12	0.01	922.00	11560.00	17780	20240819	-4.33	14260	20240503	19.28	17780	-4.33	20240819	14260	19.28	20240503	17780	-4.33	20240819	14260	19.28	20240503	0.14	N	018120	500	35 억		16572	N	N	0	N	00	N
123	20241010	140331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17100	140	2	0.83	9064650	533	78.50	17000	17110	16960	22000	11880	16960	17006.85	0.25	0	1	17340	17150	16970	16780	16600	17245	16875	35	5040	500	12550	10	1	6621120	1132	18.55	1.48	12	0.01	922.00	11560.00	17780	20240819	-3.82	14260	20240503	19.92	17780	-3.82	20240819	14260	19.92	20240503	17780	-3.82	20240819	14260	19.92	20240503	0.14	N	018120	500	35 억		16572	N	N	0	N	00	N
124	20241010	130330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17060	100	2	0.59	4809160	283	41.68	17000	17110	16960	22000	11880	16960	16993.50	0.25	0	1	17340	17150	16970	16780	16600	17245	16875	35	5040	500	12550	10	1	6621120	1130	18.50	1.48	12	0.00	922.00	11560.00	17780	20240819	-4.05	14260	20240503	19.64	17780	-4.05	20240819	14260	19.64	20240503	17780	-4.05	20240819	14260	19.64	20240503	0.14	N	018120	500	35 억		16572	N	N	0	N	00	N
125	20241010	120330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17070	110	2	0.65	4604440	271	39.91	17000	17110	16960	22000	11880	16960	16990.55	0.25	0	7	17340	17150	16970	16780	16600	17245	16875	35	5040	500	12550	10	1	6621120	1130	18.51	1.48	12	0.00	922.00	11560.00	17780	20240819	-3.99	14260	20240503	19.71	17780	-3.99	20240819	14260	19.71	20240503	17780	-3.99	20240819	14260	19.71	20240503	0.14	N	018120	500	35 억		16572	N	N	0	N	00	N
126	20241010	110329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16980	20	2	0.12	1527830	90	13.25	17000	17110	16960	22000	11880	16960	16975.89	0.25	0	7	17340	17150	16970	16780	16600	17245	16875	35	5040	500	12550	10	1	6621120	1124	18.42	1.47	12	0.00	922.00	11560.00	17780	20240819	-4.50	14260	20240503	19.07	17780	-4.50	20240819	14260	19.07	20240503	17780	-4.50	20240819	14260	19.07	20240503	0.14	N	018120	500	35 억		16572	N	N	0	N	00	N
127	20241010	100329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17110	150	2	0.88	1290110	76	11.19	17000	17110	16960	22000	11880	16960	16975.13	0.25	0	0	17340	17150	16970	16780	16600	17245	16875	35	5040	500	12550	10	1	6621120	1133	18.56	1.48	12	0.00	922.00	11560.00	17780	20240819	-3.77	14260	20240503	19.99	17780	-3.77	20240819	14260	19.99	20240503	17780	-3.77	20240819	14260	19.99	20240503	0.14	N	018120	500	35 억		16572	N	N	0	N	00	N
128	20241010	090329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17000	40	2	0.24	17000	1	0.15	17000	17000	17000	22000	11880	16960	17000.00	0.25	0	0	17340	17150	16970	16780	16600	17245	16875	35	5040	500	12550	10	1	6621120	1126	18.44	1.47	12	0.00	922.00	11560.00	17780	20240819	-4.39	14260	20240503	19.21	17780	-4.39	20240819	14260	19.21	20240503	17780	-4.39	20240819	14260	19.21	20240503	0.14	N	018120	500	35 억		16572	N	N	0	N	00	N
129	20241008	160328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16960	140	2	0.83	11512310	679	29.51	16790	17160	16790	21850	11780	16820	16954.80	0.25	0	-37	17073	16946	16753	16626	16433	16850	16530	35	5030	500	12440	10	1	6621120	1123	18.39	1.47	12	0.01	922.00	11560.00	17780	20240819	-4.61	14260	20240503	18.93	17780	-4.61	20240819	14260	18.93	20240503	17780	-4.61	20240819	14260	18.93	20240503	0.14	N	018120	500	35 억		16608	N	N	0	N	00	N
130	20241008	150330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16980	160	2	0.95	11325730	668	29.03	16790	17160	16790	21850	11780	16820	16954.69	0.25	0	-27	17073	16946	16753	16626	16433	16850	16530	35	5030	500	12440	10	1	6621120	1124	18.42	1.47	12	0.01	922.00	11560.00	17780	20240819	-4.50	14260	20240503	19.07	17780	-4.50	20240819	14260	19.07	20240503	17780	-4.50	20240819	14260	19.07	20240503	0.14	N	018120	500	35 억		16608	N	N	0	N	00	N
131	20241008	140330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17070	250	2	1.49	9594630	566	24.60	16790	17160	16790	21850	11780	16820	16951.64	0.25	0	-27	17073	16946	16753	16626	16433	16850	16530	35	5030	500	12440	10	1	6621120	1130	18.51	1.48	12	0.01	922.00	11560.00	17780	20240819	-3.99	14260	20240503	19.71	17780	-3.99	20240819	14260	19.71	20240503	17780	-3.99	20240819	14260	19.71	20240503	0.14	N	018120	500	35 억		16608	N	N	0	N	00	N
132	20241008	130329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17080	260	2	1.55	8605720	508	22.08	16790	17160	16790	21850	11780	16820	16940.39	0.25	0	-24	17073	16946	16753	16626	16433	16850	16530	35	5030	500	12440	10	1	6621120	1131	18.52	1.48	12	0.01	922.00	11560.00	17780	20240819	-3.94	14260	20240503	19.78	17780	-3.94	20240819	14260	19.78	20240503	17780	-3.94	20240819	14260	19.78	20240503	0.14	N	018120	500	35 억		16608	N	N	0	N	00	N
133	20241008	120328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17080	260	2	1.55	8520320	503	21.86	16790	17160	16790	21850	11780	16820	16939.01	0.25	0	-24	17073	16946	16753	16626	16433	16850	16530	35	5030	500	12440	10	1	6621120	1131	18.52	1.48	12	0.01	922.00	11560.00	17780	20240819	-3.94	14260	20240503	19.78	17780	-3.94	20240819	14260	19.78	20240503	17780	-3.94	20240819	14260	19.78	20240503	0.14	N	018120	500	35 억		16608	N	N	0	N	00	N
134	20241008	110328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16920	100	2	0.59	8282820	489	21.25	16790	17160	16790	21850	11780	16820	16938.28	0.25	0	-24	17073	16946	16753	16626	16433	16850	16530	35	5030	500	12440	10	1	6621120	1120	18.35	1.46	12	0.01	922.00	11560.00	17780	20240819	-4.84	14260	20240503	18.65	17780	-4.84	20240819	14260	18.65	20240503	17780	-4.84	20240819	14260	18.65	20240503	0.14	N	018120	500	35 억		16608	N	N	0	N	00	N
135	20241008	100329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16920	100	2	0.59	6472550	382	16.60	16790	17160	16790	21850	11780	16820	16943.85	0.25	0	-24	17073	16946	16753	16626	16433	16850	16530	35	5030	500	12440	10	1	6621120	1120	18.35	1.46	12	0.01	922.00	11560.00	17780	20240819	-4.84	14260	20240503	18.65	17780	-4.84	20240819	14260	18.65	20240503	17780	-4.84	20240819	14260	18.65	20240503	0.14	N	018120	500	35 억		16608	N	N	0	N	00	N
136	20241008	090328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16790	-30	5	-0.18	335800	20	0.87	16790	16790	16790	21850	11780	16820	16790.00	0.25	0	-3	17073	16946	16753	16626	16433	16850	16530	35	5030	500	12440	10	1	6621120	1112	18.21	1.45	12	0.00	922.00	11560.00	17780	20240819	-5.57	14260	20240503	17.74	17780	-5.57	20240819	14260	17.74	20240503	17780	-5.57	20240819	14260	17.74	20240503	0.14	N	018120	500	35 억		16608	N	N	0	N	00	N
137	20241007	160327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16820	-10	5	-0.06	38429210	2301	120.79	16880	16880	16560	21850	11790	16830	16701.04	0.25	0	-5	17090	16960	16880	16750	16670	16920	16710	35	5020	500	12450	10	1	6621120	1114	18.24	1.46	12	0.03	922.00	11560.00	17780	20240819	-5.40	14260	20240503	17.95	17780	-5.40	20240819	14260	17.95	20240503	17780	-5.40	20240819	14260	17.95	20240503	0.14	N	018120	500	35 억		16606	N	N	0	N	00	N
138	20241007	150324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16820	-10	5	-0.06	38362070	2297	120.58	16880	16880	16560	21850	11790	16830	16700.94	0.25	0	-5	17090	16960	16880	16750	16670	16920	16710	35	5020	500	12450	10	1	6621120	1114	18.24	1.46	12	0.03	922.00	11560.00	17780	20240819	-5.40	14260	20240503	17.95	17780	-5.40	20240819	14260	17.95	20240503	17780	-5.40	20240819	14260	17.95	20240503	0.14	N	018120	500	35 억		16606	N	N	0	N	00	N
139	20241007	140339	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16820	-10	5	-0.06	37842650	2266	118.95	16880	16880	16560	21850	11790	16830	16700.20	0.25	0	-19	17090	16960	16880	16750	16670	16920	16710	35	5020	500	12450	10	1	6621120	1114	18.24	1.46	12	0.03	922.00	11560.00	17780	20240819	-5.40	14260	20240503	17.95	17780	-5.40	20240819	14260	17.95	20240503	17780	-5.40	20240819	14260	17.95	20240503	0.14	N	018120	500	35 억		16606	N	N	0	N	00	N
140	20241007	130321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16810	-20	5	-0.12	34084230	2042	107.19	16880	16880	16560	21850	11790	16830	16691.59	0.25	0	37	17090	16960	16880	16750	16670	16920	16710	35	5020	500	12450	10	1	6621120	1113	18.23	1.45	12	0.03	922.00	11560.00	17780	20240819	-5.46	14260	20240503	17.88	17780	-5.46	20240819	14260	17.88	20240503	17780	-5.46	20240819	14260	17.88	20240503	0.14	N	018120	500	35 억		16606	N	N	0	N	00	N
141	20241007	120349	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16700	-130	5	-0.77	31144930	1866	97.95	16880	16880	16560	21850	11790	16830	16690.74	0.25	0	37	17090	16960	16880	16750	16670	16920	16710	35	5020	500	12450	10	1	6621120	1106	18.11	1.44	12	0.03	922.00	11560.00	17780	20240819	-6.07	14260	20240503	17.11	17780	-6.07	20240819	14260	17.11	20240503	17780	-6.07	20240819	14260	17.11	20240503	0.14	N	018120	500	35 억		16606	N	N	0	N	00	N
142	20241007	110321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16810	-20	5	-0.12	28824190	1727	90.66	16880	16880	16560	21850	11790	16830	16690.32	0.25	0	41	17090	16960	16880	16750	16670	16920	16710	35	5020	500	12450	10	1	6621120	1113	18.23	1.45	12	0.03	922.00	11560.00	17780	20240819	-5.46	14260	20240503	17.88	17780	-5.46	20240819	14260	17.88	20240503	17780	-5.46	20240819	14260	17.88	20240503	0.14	N	018120	500	35 억		16606	N	N	0	N	00	N
143	20241007	100318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16810	-20	5	-0.12	27208720	1631	85.62	16880	16880	16560	21850	11790	16830	16682.23	0.25	0	49	17090	16960	16880	16750	16670	16920	16710	35	5020	500	12450	10	1	6621120	1113	18.23	1.45	12	0.02	922.00	11560.00	17780	20240819	-5.46	14260	20240503	17.88	17780	-5.46	20240819	14260	17.88	20240503	17780	-5.46	20240819	14260	17.88	20240503	0.14	N	018120	500	35 억		16606	N	N	0	N	00	N
144	20241007	090302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16830	0	3	0.00	472260	28	1.47	16880	16880	16830	21850	11790	16830	16866.43	0.25	0	-3	17090	16960	16880	16750	16670	16920	16710	35	5020	500	12450	10	1	6621120	1114	18.25	1.46	12	0.00	922.00	11560.00	17780	20240819	-5.34	14260	20240503	18.02	17780	-5.34	20240819	14260	18.02	20240503	17780	-5.34	20240819	14260	18.02	20240503	0.14	N	018120	500	35 억		16606	N	N	0	N	00	N
145	20241004	160310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16830	-180	5	-1.06	32150560	1905	136.17	17010	17010	16800	22100	11910	17010	16876.93	0.25	0	12	17323	17166	17033	16876	16743	17100	16810	35	5090	500	12580	10	1	6621120	1114	18.25	1.46	12	0.03	922.00	11560.00	17780	20240819	-5.34	14260	20240503	18.02	17780	-5.34	20240819	14260	18.02	20240503	17780	-5.34	20240819	14260	18.02	20240503	0.14	N	018120	500	35 억		16594	N	N	0	N	00	N
146	20241004	150311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16960	-50	5	-0.29	30499610	1807	129.16	17010	17010	16800	22100	11910	17010	16878.59	0.25	0	45	17323	17166	17033	16876	16743	17100	16810	35	5090	500	12580	10	1	6621120	1123	18.39	1.47	12	0.03	922.00	11560.00	17780	20240819	-4.61	14260	20240503	18.93	17780	-4.61	20240819	14260	18.93	20240503	17780	-4.61	20240819	14260	18.93	20240503	0.14	N	018120	500	35 억		16594	N	N	0	N	00	N
147	20241004	140313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16930	-80	5	-0.47	29043580	1721	123.02	17010	17010	16800	22100	11910	17010	16875.99	0.25	0	45	17323	17166	17033	16876	16743	17100	16810	35	5090	500	12580	10	1	6621120	1121	18.36	1.46	12	0.03	922.00	11560.00	17780	20240819	-4.78	14260	20240503	18.72	17780	-4.78	20240819	14260	18.72	20240503	17780	-4.78	20240819	14260	18.72	20240503	0.14	N	018120	500	35 억		16594	N	N	0	N	00	N
148	20241004	130311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16960	-50	5	-0.29	28840290	1709	122.16	17010	17010	16800	22100	11910	17010	16875.54	0.25	0	45	17323	17166	17033	16876	16743	17100	16810	35	5090	500	12580	10	1	6621120	1123	18.39	1.47	12	0.03	922.00	11560.00	17780	20240819	-4.61	14260	20240503	18.93	17780	-4.61	20240819	14260	18.93	20240503	17780	-4.61	20240819	14260	18.93	20240503	0.14	N	018120	500	35 억		16594	N	N	0	N	00	N
149	20241004	120311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16880	-130	5	-0.76	23225130	1376	98.36	17010	17010	16800	22100	11910	17010	16878.73	0.25	0	53	17323	17166	17033	16876	16743	17100	16810	35	5090	500	12580	10	1	6621120	1118	18.31	1.46	12	0.02	922.00	11560.00	17780	20240819	-5.06	14260	20240503	18.37	17780	-5.06	20240819	14260	18.37	20240503	17780	-5.06	20240819	14260	18.37	20240503	0.14	N	018120	500	35 억		16594	N	N	0	N	00	N
150	20241004	110311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16970	-40	5	-0.24	13077510	775	55.40	17010	17010	16800	22100	11910	17010	16874.21	0.25	0	40	17323	17166	17033	16876	16743	17100	16810	35	5090	500	12580	10	1	6621120	1124	18.41	1.47	12	0.01	922.00	11560.00	17780	20240819	-4.56	14260	20240503	19.00	17780	-4.56	20240819	14260	19.00	20240503	17780	-4.56	20240819	14260	19.00	20240503	0.14	N	018120	500	35 억		16594	N	N	0	N	00	N
151	20241004	100311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16940	-70	5	-0.41	10256860	608	43.46	17010	17010	16800	22100	11910	17010	16869.84	0.25	0	32	17323	17166	17033	16876	16743	17100	16810	35	5090	500	12580	10	1	6621120	1122	18.37	1.47	12	0.01	922.00	11560.00	17780	20240819	-4.72	14260	20240503	18.79	17780	-4.72	20240819	14260	18.79	20240503	17780	-4.72	20240819	14260	18.79	20240503	0.14	N	018120	500	35 억		16594	N	N	0	N	00	N
152	20241004	090308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17010	0	3	0.00	17010	1	0.07	17010	17010	17010	22100	11910	17010	17010.00	0.25	0	0	17323	17166	17033	16876	16743	17100	16810	35	5090	500	12580	10	1	6621120	1126	18.45	1.47	12	0.00	922.00	11560.00	17780	20240819	-4.33	14260	20240503	19.28	17780	-4.33	20240819	14260	19.28	20240503	17780	-4.33	20240819	14260	19.28	20240503	0.14	N	018120	500	35 억		16594	N	N	0	N	00	N
153	20241002	160308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17010	-190	5	-1.10	23820320	1399	603.02	17030	17190	16900	22350	12040	17200	17026.68	0.25	0	-23	17466	17332	17216	17082	16966	17400	17150	35	5150	500	12720	10	1	6621120	1126	18.45	1.47	12	0.02	922.00	11560.00	17780	20240819	-4.33	14260	20240503	19.28	17780	-4.33	20240819	14260	19.28	20240503	17780	-4.33	20240819	14260	19.28	20240503	0.13	N	018120	500	35 억		16617	N	N	0	N	00	N
154	20241002	150313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17160	-40	5	-0.23	19741740	1160	500.00	17030	17190	16900	22350	12040	17200	17018.74	0.25	0	49	17466	17332	17216	17082	16966	17400	17150	35	5150	500	12720	10	1	6621120	1136	18.61	1.48	12	0.02	922.00	11560.00	17780	20240819	-3.49	14260	20240503	20.34	17780	-3.49	20240819	14260	20.34	20240503	17780	-3.49	20240819	14260	20.34	20240503	0.13	N	018120	500	35 억		16617	N	N	0	N	00	N
155	20241002	140312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17190	-10	5	-0.06	19485630	1145	493.53	17030	17190	16900	22350	12040	17200	17018.02	0.25	0	49	17466	17332	17216	17082	16966	17400	17150	35	5150	500	12720	10	1	6621120	1138	18.64	1.49	12	0.02	922.00	11560.00	17780	20240819	-3.32	14260	20240503	20.55	17780	-3.32	20240819	14260	20.55	20240503	17780	-3.32	20240819	14260	20.55	20240503	0.13	N	018120	500	35 억		16617	N	N	0	N	00	N
156	20241002	130311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17190	-10	5	-0.06	19485630	1145	493.53	17030	17190	16900	22350	12040	17200	17018.02	0.25	0	49	17466	17332	17216	17082	16966	17400	17150	35	5150	500	12720	10	1	6621120	1138	18.64	1.49	12	0.02	922.00	11560.00	17780	20240819	-3.32	14260	20240503	20.55	17780	-3.32	20240819	14260	20.55	20240503	17780	-3.32	20240819	14260	20.55	20240503	0.13	N	018120	500	35 억		16617	N	N	0	N	00	N
157	20241002	120308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17190	-10	5	-0.06	19434250	1142	492.24	17030	17190	16900	22350	12040	17200	17017.73	0.25	0	49	17466	17332	17216	17082	16966	17400	17150	35	5150	500	12720	10	1	6621120	1138	18.64	1.49	12	0.02	922.00	11560.00	17780	20240819	-3.32	14260	20240503	20.55	17780	-3.32	20240819	14260	20.55	20240503	17780	-3.32	20240819	14260	20.55	20240503	0.13	N	018120	500	35 억		16617	N	N	0	N	00	N
158	20241002	110305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17100	-100	5	-0.58	16800760	988	425.86	17030	17110	16900	22350	12040	17200	17004.82	0.25	0	49	17466	17332	17216	17082	16966	17400	17150	35	5150	500	12720	10	1	6621120	1132	18.55	1.48	12	0.01	922.00	11560.00	17780	20240819	-3.82	14260	20240503	19.92	17780	-3.82	20240819	14260	19.92	20240503	17780	-3.82	20240819	14260	19.92	20240503	0.13	N	018120	500	35 억		16617	N	N	0	N	00	N
159	20241002	100305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16970	-230	5	-1.34	10977940	645	278.02	17030	17110	16970	22350	12040	17200	17020.06	0.25	0	49	17466	17332	17216	17082	16966	17400	17150	35	5150	500	12720	10	1	6621120	1124	18.41	1.47	12	0.01	922.00	11560.00	17780	20240819	-4.56	14260	20240503	19.00	17780	-4.56	20240819	14260	19.00	20240503	17780	-4.56	20240819	14260	19.00	20240503	0.13	N	018120	500	35 억		16617	N	N	0	N	00	N
160	20241002	090303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	17030	-170	5	-0.99	1294280	76	32.76	17030	17030	17030	22350	12040	17200	17030.00	0.25	0	26	17466	17332	17216	17082	16966	17400	17150	35	5150	500	12720	10	1	6621120	1128	18.47	1.47	12	0.00	922.00	11560.00	17780	20240819	-4.22	14260	20240503	19.42	17780	-4.22	20240819	14260	19.42	20240503	17780	-4.22	20240819	14260	19.42	20240503	0.13	N	018120	500	35 억		16617	N	N	0	N	00	N