KissMeData/073560/price/prices-20231001.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	20231031	160640	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1550	-42	5	-2.64	329470223	210289	159.39	1602	1608	1536	2065	1115	1592	1566.75	1.76	0	-62537	1625	1608	1597	1580	1569	1603	1575	346	473	500	1140	1	1	69237643	1073	4.29	0.42	12	0.30	361.00	3660.00	2125	20230616	-27.06	1536	20231031	0.91	2125	-27.06	20230616	1536	0.91	20231031	2125	-27.06	20230616	1536	0.91	20231031	4.10	N	073560	500	346 억		1217561	N	N	11	N	00	N
3	20231031	150646	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1553	-39	5	-2.45	320160633	204275	154.83	1602	1608	1536	2065	1115	1592	1567.30	1.76	0	-61832	1625	1608	1597	1580	1569	1603	1575	346	473	500	1140	1	1	69237643	1075	4.30	0.42	12	0.30	361.00	3660.00	2125	20230616	-26.92	1536	20231031	1.11	2125	-26.92	20230616	1536	1.11	20231031	2125	-26.92	20230616	1536	1.11	20231031	4.10	N	073560	500	346 억		1217561	N	N	20	N	00	N
4	20231031	140652	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1548	-44	5	-2.76	276572930	176048	133.44	1602	1608	1546	2065	1115	1592	1571.01	1.76	0	-60242	1625	1608	1597	1580	1569	1603	1575	346	473	500	1140	1	1	69237643	1072	4.29	0.42	12	0.25	361.00	3660.00	2125	20230616	-27.15	1546	20231031	0.13	2125	-27.15	20230616	1546	0.13	20231031	2125	-27.15	20230616	1546	0.13	20231031	4.10	N	073560	500	346 억		1217561	N	N	20	N	00	N
5	20231031	130645	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1570	-22	5	-1.38	174784248	110517	83.77	1602	1608	1558	2065	1115	1592	1581.51	1.76	0	-49232	1625	1608	1597	1580	1569	1603	1575	346	473	500	1140	1	1	69237643	1087	4.35	0.43	12	0.16	361.00	3660.00	2125	20230616	-26.12	1558	20231031	0.77	2125	-26.12	20230616	1558	0.77	20231031	2125	-26.12	20230616	1558	0.77	20231031	4.10	N	073560	500	346 억		1217561	N	N	20	N	00	N
6	20231031	120644	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1579	-13	5	-0.82	111651783	70204	53.21	1602	1608	1579	2065	1115	1592	1590.39	1.76	0	-40513	1625	1608	1597	1580	1569	1603	1575	346	473	500	1140	1	1	69237643	1093	4.37	0.43	12	0.10	361.00	3660.00	2125	20230616	-25.69	1567	20231020	0.77	2125	-25.69	20230616	1567	0.77	20231020	2125	-25.69	20230616	1567	0.77	20231020	4.10	N	073560	500	346 억		1217561	N	N	20	N	00	N
7	20231031	110702	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1592	0	3	0.00	75937304	47671	36.13	1602	1608	1585	2065	1115	1592	1592.95	1.76	0	-27442	1625	1608	1597	1580	1569	1603	1575	346	473	500	1140	1	1	69237643	1102	4.41	0.43	12	0.07	361.00	3660.00	2125	20230616	-25.08	1567	20231020	1.60	2125	-25.08	20230616	1567	1.60	20231020	2125	-25.08	20230616	1567	1.60	20231020	4.10	N	073560	500	346 억		1217561	N	N	20	N	00	N
8	20231031	100652	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1597	5	2	0.31	52497885	32905	24.94	1602	1608	1589	2065	1115	1592	1595.44	1.76	0	-20395	1625	1608	1597	1580	1569	1603	1575	346	473	500	1140	1	1	69237643	1106	4.42	0.44	12	0.05	361.00	3660.00	2125	20230616	-24.85	1567	20231020	1.91	2125	-24.85	20230616	1567	1.91	20231020	2125	-24.85	20230616	1567	1.91	20231020	4.10	N	073560	500	346 억		1217561	N	N	20	N	00	N
9	20231031	090649	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1606	14	2	0.88	2952167	1844	1.40	1602	1606	1595	2065	1115	1592	1600.96	1.76	0	54	1625	1608	1597	1580	1569	1603	1575	346	473	500	1140	1	1	69237643	1112	4.45	0.44	12	0.00	361.00	3660.00	2125	20230616	-24.42	1567	20231020	2.49	2125	-24.42	20230616	1567	2.49	20231020	2125	-24.42	20230616	1567	2.49	20231020	4.10	N	073560	500	346 억		1217561	N	N	20	N	00	N
10	20231030	160639	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1592	-14	5	-0.87	198722550	124391	54.04	1600	1614	1586	2085	1125	1606	1597.68	1.75	0	3776	1656	1630	1605	1579	1554	1644	1593	346	479	500	1150	1	1	69237643	1102	4.41	0.43	12	0.18	361.00	3660.00	2125	20230616	-25.08	1567	20231020	1.60	2125	-25.08	20230616	1567	1.60	20231020	2125	-25.08	20230616	1567	1.60	20231020	4.07	N	073560	500	346 억		1213976	N	N	20	N	00	N
11	20231030	150624	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1599	-7	5	-0.44	161406025	100980	43.87	1600	1614	1586	2085	1125	1606	1598.40	1.75	0	5476	1656	1630	1605	1579	1554	1644	1593	346	479	500	1150	1	1	69237643	1107	4.43	0.44	12	0.15	361.00	3660.00	2125	20230616	-24.75	1567	20231020	2.04	2125	-24.75	20230616	1567	2.04	20231020	2125	-24.75	20230616	1567	2.04	20231020	4.07	N	073560	500	346 억		1213976	N	N	21	N	00	N
12	20231030	140625	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1592	-14	5	-0.87	147872458	92502	40.18	1600	1614	1586	2085	1125	1606	1598.59	1.75	0	5532	1656	1630	1605	1579	1554	1644	1593	346	479	500	1150	1	1	69237643	1102	4.41	0.43	12	0.13	361.00	3660.00	2125	20230616	-25.08	1567	20231020	1.60	2125	-25.08	20230616	1567	1.60	20231020	2125	-25.08	20230616	1567	1.60	20231020	4.07	N	073560	500	346 억		1213976	N	N	21	N	00	N
13	20231030	130626	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1606	0	3	0.00	79009259	49419	21.47	1600	1614	1586	2085	1125	1606	1598.76	1.75	0	3593	1656	1630	1605	1579	1554	1644	1593	346	479	500	1150	1	1	69237643	1112	4.45	0.44	12	0.07	361.00	3660.00	2125	20230616	-24.42	1567	20231020	2.49	2125	-24.42	20230616	1567	2.49	20231020	2125	-24.42	20230616	1567	2.49	20231020	4.07	N	073560	500	346 억		1213976	N	N	21	N	00	N
14	20231030	120622	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1607	1	2	0.06	76823194	48057	20.88	1600	1614	1586	2085	1125	1606	1598.58	1.75	0	3602	1656	1630	1605	1579	1554	1644	1593	346	479	500	1150	1	1	69237643	1113	4.45	0.44	12	0.07	361.00	3660.00	2125	20230616	-24.38	1567	20231020	2.55	2125	-24.38	20230616	1567	2.55	20231020	2125	-24.38	20230616	1567	2.55	20231020	4.07	N	073560	500	346 억		1213976	N	N	21	N	00	N
15	20231030	110622	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1607	1	2	0.06	64605274	40416	17.56	1600	1614	1586	2085	1125	1606	1598.51	1.75	0	4351	1656	1630	1605	1579	1554	1644	1593	346	479	500	1150	1	1	69237643	1113	4.45	0.44	12	0.06	361.00	3660.00	2125	20230616	-24.38	1567	20231020	2.55	2125	-24.38	20230616	1567	2.55	20231020	2125	-24.38	20230616	1567	2.55	20231020	4.07	N	073560	500	346 억		1213976	N	N	21	N	00	N
16	20231030	100622	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1603	-3	5	-0.19	43891179	27511	11.95	1600	1605	1586	2085	1125	1606	1595.40	1.75	0	3482	1656	1630	1605	1579	1554	1644	1593	346	479	500	1150	1	1	69237643	1110	4.44	0.44	12	0.04	361.00	3660.00	2125	20230616	-24.56	1567	20231020	2.30	2125	-24.56	20230616	1567	2.30	20231020	2125	-24.56	20230616	1567	2.30	20231020	4.07	N	073560	500	346 억		1213976	N	N	21	N	00	N
17	20231030	090618	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1599	-7	5	-0.44	7026698	4393	1.91	1600	1605	1595	2085	1125	1606	1599.52	1.75	0	359	1656	1630	1605	1579	1554	1644	1593	346	479	500	1150	1	1	69237643	1107	4.43	0.44	12	0.01	361.00	3660.00	2125	20230616	-24.75	1567	20231020	2.04	2125	-24.75	20230616	1567	2.04	20231020	2125	-24.75	20230616	1567	2.04	20231020	4.07	N	073560	500	346 억		1213976	N	N	21	N	00	N
18	20231027	160551	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1606	-21	5	-1.29	368211129	229511	17.99	1605	1631	1580	2115	1139	1627	1604.33	1.72	0	23467	1769	1698	1649	1578	1529	1673	1553	346	488	500	1170	1	1	69237643	1112	4.45	0.44	12	0.33	361.00	3660.00	2125	20230616	-24.42	1567	20231020	2.49	2125	-24.42	20230616	1567	2.49	20231020	2125	-24.42	20230616	1567	2.49	20231020	4.07	N	073560	500	346 억		1190512	N	N	21	N	00	N
19	20231027	150620	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1603	-24	5	-1.48	351562776	219136	17.18	1605	1631	1580	2115	1139	1627	1604.31	1.72	0	26957	1769	1698	1649	1578	1529	1673	1553	346	488	500	1170	1	1	69237643	1110	4.44	0.44	12	0.32	361.00	3660.00	2125	20230616	-24.56	1567	20231020	2.30	2125	-24.56	20230616	1567	2.30	20231020	2125	-24.56	20230616	1567	2.30	20231020	4.07	N	073560	500	346 억		1190512	N	N	24	N	00	N
20	20231027	140619	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1612	-15	5	-0.92	307696340	191719	15.03	1605	1631	1580	2115	1139	1627	1604.93	1.72	0	25390	1769	1698	1649	1578	1529	1673	1553	346	488	500	1170	1	1	69237643	1116	4.47	0.44	12	0.28	361.00	3660.00	2125	20230616	-24.14	1567	20231020	2.87	2125	-24.14	20230616	1567	2.87	20231020	2125	-24.14	20230616	1567	2.87	20231020	4.07	N	073560	500	346 억		1190512	N	N	24	N	00	N
21	20231027	130611	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1614	-13	5	-0.80	272741480	169976	13.33	1605	1631	1580	2115	1139	1627	1604.59	1.72	0	31941	1769	1698	1649	1578	1529	1673	1553	346	488	500	1170	1	1	69237643	1117	4.47	0.44	12	0.25	361.00	3660.00	2125	20230616	-24.05	1567	20231020	3.00	2125	-24.05	20230616	1567	3.00	20231020	2125	-24.05	20230616	1567	3.00	20231020	4.07	N	073560	500	346 억		1190512	N	N	24	N	00	N
22	20231027	120622	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1628	1	2	0.06	226229221	141292	11.08	1605	1631	1580	2115	1139	1627	1601.15	1.72	0	16744	1769	1698	1649	1578	1529	1673	1553	346	488	500	1170	1	1	69237643	1127	4.51	0.44	12	0.20	361.00	3660.00	2125	20230616	-23.39	1567	20231020	3.89	2125	-23.39	20230616	1567	3.89	20231020	2125	-23.39	20230616	1567	3.89	20231020	4.07	N	073560	500	346 억		1190512	N	N	24	N	00	N
23	20231027	110627	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1621	-6	5	-0.37	196287329	122872	9.63	1605	1621	1580	2115	1139	1627	1597.49	1.72	0	11723	1769	1698	1649	1578	1529	1673	1553	346	488	500	1170	1	1	69237643	1122	4.49	0.44	12	0.18	361.00	3660.00	2125	20230616	-23.72	1567	20231020	3.45	2125	-23.72	20230616	1567	3.45	20231020	2125	-23.72	20230616	1567	3.45	20231020	4.07	N	073560	500	346 억		1190512	N	N	24	N	00	N
24	20231027	100619	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1594	-33	5	-2.03	132530638	83171	6.52	1605	1621	1580	2115	1139	1627	1593.47	1.72	0	-10268	1769	1698	1649	1578	1529	1673	1553	346	488	500	1170	1	1	69237643	1104	4.42	0.44	12	0.12	361.00	3660.00	2125	20230616	-24.99	1567	20231020	1.72	2125	-24.99	20230616	1567	1.72	20231020	2125	-24.99	20230616	1567	1.72	20231020	4.07	N	073560	500	346 억		1190512	N	N	24	N	00	N
25	20231027	090616	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1616	-11	5	-0.68	40958446	25533	2.00	1605	1621	1595	2115	1139	1627	1604.13	1.72	0	-9076	1769	1698	1649	1578	1529	1673	1553	346	488	500	1170	1	1	69237643	1119	4.48	0.44	12	0.04	361.00	3660.00	2125	20230616	-23.95	1567	20231020	3.13	2125	-23.95	20230616	1567	3.13	20231020	2125	-23.95	20230616	1567	3.13	20231020	4.07	N	073560	500	346 억		1190512	N	N	24	N	00	N
26	20231026	160610	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1627	-46	5	-2.75	2135112645	1274479	217.24	1674	1720	1600	2170	1172	1673	1675.29	2.03	0	-214754	1734	1703	1659	1628	1584	1719	1644	346	497	500	1200	1	1	69237643	1126	4.51	0.44	12	1.84	361.00	3660.00	2125	20230616	-23.44	1567	20231020	3.83	2125	-23.44	20230616	1567	3.83	20231020	2125	-23.44	20230616	1567	3.83	20231020	4.09	N	073560	500	346 억		1406376	N	N	24	N	00	N
27	20231026	150610	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1617	-56	5	-3.35	2074963702	1237406	210.92	1674	1720	1600	2170	1172	1673	1676.87	2.03	0	-194552	1734	1703	1659	1628	1584	1719	1644	346	497	500	1200	1	1	69237643	1120	4.48	0.44	12	1.79	361.00	3660.00	2125	20230616	-23.91	1567	20231020	3.19	2125	-23.91	20230616	1567	3.19	20231020	2125	-23.91	20230616	1567	3.19	20231020	4.09	N	073560	500	346 억		1406376	N	N	22	N	00	N
28	20231026	140611	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1610	-63	5	-3.77	1997090061	1188932	202.65	1674	1720	1600	2170	1172	1673	1679.73	2.03	0	-218341	1734	1703	1659	1628	1584	1719	1644	346	497	500	1200	1	1	69237643	1115	4.46	0.44	12	1.72	361.00	3660.00	2125	20230616	-24.24	1567	20231020	2.74	2125	-24.24	20230616	1567	2.74	20231020	2125	-24.24	20230616	1567	2.74	20231020	4.09	N	073560	500	346 억		1406376	N	N	22	N	00	N
29	20231026	130609	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1652	-21	5	-1.26	1791211297	1061816	180.99	1674	1720	1625	2170	1172	1673	1686.93	2.03	0	-231736	1734	1703	1659	1628	1584	1719	1644	346	497	500	1200	1	1	69237643	1144	4.58	0.45	12	1.53	361.00	3660.00	2125	20230616	-22.26	1567	20231020	5.42	2125	-22.26	20230616	1567	5.42	20231020	2125	-22.26	20230616	1567	5.42	20231020	4.09	N	073560	500	346 억		1406376	N	N	22	N	00	N
30	20231026	120608	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1639	-34	5	-2.03	1753968823	1039145	177.12	1674	1720	1625	2170	1172	1673	1687.90	2.03	0	-228238	1734	1703	1659	1628	1584	1719	1644	346	497	500	1200	1	1	69237643	1135	4.54	0.45	12	1.50	361.00	3660.00	2125	20230616	-22.87	1567	20231020	4.59	2125	-22.87	20230616	1567	4.59	20231020	2125	-22.87	20230616	1567	4.59	20231020	4.09	N	073560	500	346 억		1406376	N	N	22	N	00	N
31	20231026	110615	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1656	-17	5	-1.02	1700909011	1006929	171.63	1674	1720	1625	2170	1172	1673	1689.20	2.03	0	-227985	1734	1703	1659	1628	1584	1719	1644	346	497	500	1200	1	1	69237643	1147	4.59	0.45	12	1.45	361.00	3660.00	2125	20230616	-22.07	1567	20231020	5.68	2125	-22.07	20230616	1567	5.68	20231020	2125	-22.07	20230616	1567	5.68	20231020	4.09	N	073560	500	346 억		1406376	N	N	22	N	00	N
32	20231026	100614	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1652	-21	5	-1.26	1573927659	929774	158.48	1674	1720	1625	2170	1172	1673	1692.81	2.03	0	-217399	1734	1703	1659	1628	1584	1719	1644	346	497	500	1200	1	1	69237643	1144	4.58	0.45	12	1.34	361.00	3660.00	2125	20230616	-22.26	1567	20231020	5.42	2125	-22.26	20230616	1567	5.42	20231020	2125	-22.26	20230616	1567	5.42	20231020	4.09	N	073560	500	346 억		1406376	N	N	22	N	00	N
33	20231026	090612	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1685	12	2	0.72	121876438	72655	12.38	1674	1690	1661	2170	1172	1673	1677.47	2.03	0	-30422	1734	1703	1659	1628	1584	1719	1644	346	497	500	1200	1	1	69237643	1167	4.67	0.46	12	0.10	361.00	3660.00	2125	20230616	-20.71	1567	20231020	7.53	2125	-20.71	20230616	1567	7.53	20231020	2125	-20.71	20230616	1567	7.53	20231020	4.09	N	073560	500	346 억		1406376	N	N	22	N	00	N
34	20231025	160613	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1673	49	2	3.02	938484618	564312	247.59	1620	1690	1615	2110	1137	1624	1663.05	1.87	0	116308	1666	1645	1608	1587	1550	1626	1568	346	486	500	1160	1	1	69237643	1158	4.63	0.46	12	0.82	361.00	3660.00	2125	20230616	-21.27	1567	20231020	6.76	2125	-21.27	20230616	1567	6.76	20231020	2125	-21.27	20230616	1567	6.76	20231020	4.15	N	073560	500	346 억		1291758	N	N	22	N	00	N
35	20231025	150612	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1670	46	2	2.83	915638016	550632	241.59	1620	1690	1615	2110	1137	1624	1662.89	1.87	0	116532	1666	1645	1608	1587	1550	1626	1568	346	486	500	1160	1	1	69237643	1156	4.63	0.46	12	0.80	361.00	3660.00	2125	20230616	-21.41	1567	20231020	6.57	2125	-21.41	20230616	1567	6.57	20231020	2125	-21.41	20230616	1567	6.57	20231020	4.15	N	073560	500	346 억		1291758	N	N	36	N	00	N
36	20231025	140609	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1664	40	2	2.46	833778911	501522	220.04	1620	1690	1615	2110	1137	1624	1662.50	1.87	0	103818	1666	1645	1608	1587	1550	1626	1568	346	486	500	1160	1	1	69237643	1152	4.61	0.45	12	0.72	361.00	3660.00	2125	20230616	-21.69	1567	20231020	6.19	2125	-21.69	20230616	1567	6.19	20231020	2125	-21.69	20230616	1567	6.19	20231020	4.15	N	073560	500	346 억		1291758	N	N	36	N	00	N
37	20231025	130609	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1648	24	2	1.48	453933639	274617	120.49	1620	1669	1615	2110	1137	1624	1652.97	1.87	0	129232	1666	1645	1608	1587	1550	1626	1568	346	486	500	1160	1	1	69237643	1141	4.57	0.45	12	0.40	361.00	3660.00	2125	20230616	-22.45	1567	20231020	5.17	2125	-22.45	20230616	1567	5.17	20231020	2125	-22.45	20230616	1567	5.17	20231020	4.15	N	073560	500	346 억		1291758	N	N	36	N	00	N
38	20231025	120610	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1660	36	2	2.22	397908518	240655	105.59	1620	1669	1615	2110	1137	1624	1653.44	1.87	0	116203	1666	1645	1608	1587	1550	1626	1568	346	486	500	1160	1	1	69237643	1149	4.60	0.45	12	0.35	361.00	3660.00	2125	20230616	-21.88	1567	20231020	5.93	2125	-21.88	20230616	1567	5.93	20231020	2125	-21.88	20230616	1567	5.93	20231020	4.15	N	073560	500	346 억		1291758	N	N	36	N	00	N
39	20231025	110610	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1664	40	2	2.46	349711433	211571	92.83	1620	1669	1615	2110	1137	1624	1652.93	1.87	0	107515	1666	1645	1608	1587	1550	1626	1568	346	486	500	1160	1	1	69237643	1152	4.61	0.45	12	0.31	361.00	3660.00	2125	20230616	-21.69	1567	20231020	6.19	2125	-21.69	20230616	1567	6.19	20231020	2125	-21.69	20230616	1567	6.19	20231020	4.15	N	073560	500	346 억		1291758	N	N	36	N	00	N
40	20231025	100611	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1664	40	2	2.46	206817406	125527	55.08	1620	1664	1615	2110	1137	1624	1647.59	1.87	0	63708	1666	1645	1608	1587	1550	1626	1568	346	486	500	1160	1	1	69237643	1152	4.61	0.45	12	0.18	361.00	3660.00	2125	20230616	-21.69	1567	20231020	6.19	2125	-21.69	20230616	1567	6.19	20231020	2125	-21.69	20230616	1567	6.19	20231020	4.15	N	073560	500	346 억		1291758	N	N	36	N	00	N
41	20231025	090608	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1624	0	3	0.00	12135255	7491	3.29	1620	1624	1617	2110	1137	1624	1619.98	1.87	0	-3412	1666	1645	1608	1587	1550	1626	1568	346	486	500	1160	1	1	69237643	1124	4.50	0.44	12	0.01	361.00	3660.00	2125	20230616	-23.58	1567	20231020	3.64	2125	-23.58	20230616	1567	3.64	20231020	2125	-23.58	20230616	1567	3.64	20231020	4.15	N	073560	500	346 억		1291758	N	N	36	N	00	N
42	20231024	160557	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1624	6	2	0.37	359367892	224613	35.12	1625	1629	1571	2100	1133	1618	1599.75	1.93	0	-46389	1742	1680	1637	1575	1532	1658	1553	346	482	500	1160	1	1	69237643	1124	4.50	0.44	12	0.32	361.00	3660.00	2125	20230616	-23.58	1567	20231020	3.64	2125	-23.58	20230616	1567	3.64	20231020	2125	-23.58	20230616	1567	3.64	20231020	4.24	N	073560	500	346 억		1338150	N	N	36	N	00	N
43	20231024	150607	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1615	-3	5	-0.19	327595234	205013	32.06	1625	1629	1571	2100	1133	1618	1597.68	1.93	0	-54231	1742	1680	1637	1575	1532	1658	1553	346	482	500	1160	1	1	69237643	1118	4.47	0.44	12	0.30	361.00	3660.00	2125	20230616	-24.00	1567	20231020	3.06	2125	-24.00	20230616	1567	3.06	20231020	2125	-24.00	20230616	1567	3.06	20231020	4.24	N	073560	500	346 억		1338150	N	N	0	N	00	N
44	20231024	140554	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1607	-11	5	-0.68	294915828	184766	28.89	1625	1629	1571	2100	1133	1618	1595.87	1.93	0	-61510	1742	1680	1637	1575	1532	1658	1553	346	482	500	1160	1	1	69237643	1113	4.45	0.44	12	0.27	361.00	3660.00	2125	20230616	-24.38	1567	20231020	2.55	2125	-24.38	20230616	1567	2.55	20231020	2125	-24.38	20230616	1567	2.55	20231020	4.24	N	073560	500	346 억		1338150	N	N	0	N	00	N
45	20231024	130602	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1587	-31	5	-1.92	269689599	168974	26.42	1625	1629	1571	2100	1133	1618	1595.72	1.93	0	-67052	1742	1680	1637	1575	1532	1658	1553	346	482	500	1160	1	1	69237643	1099	4.40	0.43	12	0.24	361.00	3660.00	2125	20230616	-25.32	1567	20231020	1.28	2125	-25.32	20230616	1567	1.28	20231020	2125	-25.32	20230616	1567	1.28	20231020	4.24	N	073560	500	346 억		1338150	N	N	0	N	00	N
46	20231024	120607	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1592	-26	5	-1.61	255825723	160246	25.06	1625	1629	1571	2100	1133	1618	1596.13	1.93	0	-67131	1742	1680	1637	1575	1532	1658	1553	346	482	500	1160	1	1	69237643	1102	4.41	0.43	12	0.23	361.00	3660.00	2125	20230616	-25.08	1567	20231020	1.60	2125	-25.08	20230616	1567	1.60	20231020	2125	-25.08	20230616	1567	1.60	20231020	4.24	N	073560	500	346 억		1338150	N	N	0	N	00	N
47	20231024	110603	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1583	-35	5	-2.16	239681990	150085	23.47	1625	1629	1571	2100	1133	1618	1596.63	1.93	0	-62346	1742	1680	1637	1575	1532	1658	1553	346	482	500	1160	1	1	69237643	1096	4.39	0.43	12	0.22	361.00	3660.00	2125	20230616	-25.51	1567	20231020	1.02	2125	-25.51	20230616	1567	1.02	20231020	2125	-25.51	20230616	1567	1.02	20231020	4.24	N	073560	500	346 억		1338150	N	N	0	N	00	N
48	20231024	100557	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1580	-38	5	-2.35	199415148	124516	19.47	1625	1629	1576	2100	1133	1618	1601.20	1.93	0	-48276	1742	1680	1637	1575	1532	1658	1553	346	482	500	1160	1	1	69237643	1094	4.38	0.43	12	0.18	361.00	3660.00	2125	20230616	-25.65	1567	20231020	0.83	2125	-25.65	20230616	1567	0.83	20231020	2125	-25.65	20230616	1567	0.83	20231020	4.24	N	073560	500	346 억		1338150	N	N	0	N	00	N
49	20231024	090601	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1618	0	3	0.00	26005767	16049	2.51	1625	1625	1616	2100	1133	1618	1620.82	1.93	0	-2602	1742	1680	1637	1575	1532	1658	1553	346	482	500	1160	1	1	69237643	1120	4.48	0.44	12	0.02	361.00	3660.00	2125	20230616	-23.86	1567	20231020	3.25	2125	-23.86	20230616	1567	3.25	20231020	2125	-23.86	20230616	1567	3.25	20231020	4.24	N	073560	500	346 억		1338150	N	N	0	N	00	N
50	20231023	160553	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1618	34	2	2.15	1040884218	638943	223.71	1621	1699	1594	2055	1109	1584	1629.07	1.84	0	67446	1628	1605	1586	1563	1544	1596	1554	346	471	500	1140	1	1	69237643	1120	4.48	0.44	12	0.92	361.00	3660.00	2125	20230616	-23.86	1567	20231020	3.25	2125	-23.86	20230616	1567	3.25	20231020	2125	-23.86	20230616	1567	3.25	20231020	4.26	N	073560	500	346 억		1271796	N	N	0	N	00	N
51	20231023	150556	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1601	17	2	1.07	1001498054	614433	215.13	1621	1699	1594	2055	1109	1584	1629.95	1.84	0	69301	1628	1605	1586	1563	1544	1596	1554	346	471	500	1140	1	1	69237643	1108	4.43	0.44	12	0.89	361.00	3660.00	2125	20230616	-24.66	1567	20231020	2.17	2125	-24.66	20230616	1567	2.17	20231020	2125	-24.66	20230616	1567	2.17	20231020	4.26	N	073560	500	346 억		1271796	N	N	0	N	00	N
52	20231023	140555	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1601	17	2	1.07	953197298	584219	204.55	1621	1699	1594	2055	1109	1584	1631.58	1.84	0	73198	1628	1605	1586	1563	1544	1596	1554	346	471	500	1140	1	1	69237643	1108	4.43	0.44	12	0.84	361.00	3660.00	2125	20230616	-24.66	1567	20231020	2.17	2125	-24.66	20230616	1567	2.17	20231020	2125	-24.66	20230616	1567	2.17	20231020	4.26	N	073560	500	346 억		1271796	N	N	0	N	00	N
53	20231023	130559	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1613	29	2	1.83	867055289	530532	185.75	1621	1699	1605	2055	1109	1584	1634.31	1.84	0	83523	1628	1605	1586	1563	1544	1596	1554	346	471	500	1140	1	1	69237643	1117	4.47	0.44	12	0.77	361.00	3660.00	2125	20230616	-24.09	1567	20231020	2.94	2125	-24.09	20230616	1567	2.94	20231020	2125	-24.09	20230616	1567	2.94	20231020	4.26	N	073560	500	346 억		1271796	N	N	0	N	00	N
54	20231023	120552	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1612	28	2	1.77	809964781	495125	173.35	1621	1699	1605	2055	1109	1584	1635.88	1.84	0	77403	1628	1605	1586	1563	1544	1596	1554	346	471	500	1140	1	1	69237643	1116	4.47	0.44	12	0.72	361.00	3660.00	2125	20230616	-24.14	1567	20231020	2.87	2125	-24.14	20230616	1567	2.87	20231020	2125	-24.14	20230616	1567	2.87	20231020	4.26	N	073560	500	346 억		1271796	N	N	0	N	00	N
55	20231023	110552	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1623	39	2	2.46	718310454	438714	153.60	1621	1699	1605	2055	1109	1584	1637.31	1.84	0	77162	1628	1605	1586	1563	1544	1596	1554	346	471	500	1140	1	1	69237643	1124	4.50	0.44	12	0.63	361.00	3660.00	2125	20230616	-23.62	1567	20231020	3.57	2125	-23.62	20230616	1567	3.57	20231020	2125	-23.62	20230616	1567	3.57	20231020	4.26	N	073560	500	346 억		1271796	N	N	0	N	00	N
56	20231023	100548	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1629	45	2	2.84	538541086	327388	114.63	1621	1699	1621	2055	1109	1584	1644.96	1.84	0	28293	1628	1605	1586	1563	1544	1596	1554	346	471	500	1140	1	1	69237643	1128	4.51	0.45	12	0.47	361.00	3660.00	2125	20230616	-23.34	1567	20231020	3.96	2125	-23.34	20230616	1567	3.96	20231020	2125	-23.34	20230616	1567	3.96	20231020	4.26	N	073560	500	346 억		1271796	N	N	0	N	00	N
57	20231023	090600	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1655	71	2	4.48	272411702	164589	57.63	1621	1699	1621	2055	1109	1584	1655.10	1.84	0	35369	1628	1605	1586	1563	1544	1596	1554	346	471	500	1140	1	1	69237643	1146	4.58	0.45	12	0.24	361.00	3660.00	2125	20230616	-22.12	1567	20231020	5.62	2125	-22.12	20230616	1567	5.62	20231020	2125	-22.12	20230616	1567	5.62	20231020	4.26	N	073560	500	346 억		1271796	N	N	0	N	00	N
58	20231020	160552	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1584	-25	5	-1.55	435397524	275099	215.76	1591	1609	1567	2090	1127	1609	1582.69	1.87	0	-25219	1671	1640	1620	1589	1569	1630	1579	346	481	500	1150	1	1	69237643	1097	4.39	0.43	12	0.40	361.00	3660.00	2125	20230616	-25.46	1567	20231020	1.08	2125	-25.46	20230616	1567	1.08	20231020	2125	-25.46	20230616	1567	1.08	20231020	4.33	N	073560	500	346 억		1296729	N	N	526	N	00	N
59	20231020	150552	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1585	-24	5	-1.49	419719295	265202	208.00	1591	1609	1567	2090	1127	1609	1582.64	1.87	0	-23616	1671	1640	1620	1589	1569	1630	1579	346	481	500	1150	1	1	69237643	1097	4.39	0.43	12	0.38	361.00	3660.00	2125	20230616	-25.41	1567	20231020	1.15	2125	-25.41	20230616	1567	1.15	20231020	2125	-25.41	20230616	1567	1.15	20231020	4.33	N	073560	500	346 억		1296729	N	N	526	N	00	N
60	20231020	140555	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1592	-17	5	-1.06	401682276	253845	199.09	1591	1609	1567	2090	1127	1609	1582.39	1.87	0	-22529	1671	1640	1620	1589	1569	1630	1579	346	481	500	1150	1	1	69237643	1102	4.41	0.43	12	0.37	361.00	3660.00	2125	20230616	-25.08	1567	20231020	1.60	2125	-25.08	20230616	1567	1.60	20231020	2125	-25.08	20230616	1567	1.60	20231020	4.33	N	073560	500	346 억		1296729	N	N	526	N	00	N
61	20231020	130539	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1579	-30	5	-1.86	367418053	232225	182.13	1591	1609	1567	2090	1127	1609	1582.16	1.87	0	-34284	1671	1640	1620	1589	1569	1630	1579	346	481	500	1150	1	1	69237643	1093	4.37	0.43	12	0.34	361.00	3660.00	2125	20230616	-25.69	1567	20231020	0.77	2125	-25.69	20230616	1567	0.77	20231020	2125	-25.69	20230616	1567	0.77	20231020	4.33	N	073560	500	346 억		1296729	N	N	526	N	00	N
62	20231020	120549	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1575	-34	5	-2.11	339771615	214686	168.38	1591	1609	1567	2090	1127	1609	1582.64	1.87	0	-34285	1671	1640	1620	1589	1569	1630	1579	346	481	500	1150	1	1	69237643	1090	4.36	0.43	12	0.31	361.00	3660.00	2125	20230616	-25.88	1567	20231020	0.51	2125	-25.88	20230616	1567	0.51	20231020	2125	-25.88	20230616	1567	0.51	20231020	4.33	N	073560	500	346 억		1296729	N	N	526	N	00	N
63	20231020	110554	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1582	-27	5	-1.68	212028163	133650	104.82	1591	1609	1580	2090	1127	1609	1586.44	1.87	0	-11116	1671	1640	1620	1589	1569	1630	1579	346	481	500	1150	1	1	69237643	1095	4.38	0.43	12	0.19	361.00	3660.00	2125	20230616	-25.55	1580	20231020	0.13	2125	-25.55	20230616	1580	0.13	20231020	2125	-25.55	20230616	1580	0.13	20231020	4.33	N	073560	500	346 억		1296729	N	N	526	N	00	N
64	20231020	100548	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	1590	-19	5	-1.18	174738872	110105	86.35	1591	1609	1580	2090	1127	1609	1587.02	1.87	0	-9183	1671	1640	1620	1589	1569	1630	1579	346	481	500	1150	1	1	69237643	1101	4.40	0.43	12	0.16	361.00	3660.00	2125	20230616	-25.18	1580	20231020	0.63	2125	-25.18	20230616	1580	0.63	20231020	2125	-25.18	20230616	1580	0.63	20231020	4.33	N	073560	500	346 억		1296729	N	N	526	N	00	N
65	20231020	090549	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1597	-12	5	-0.75	7496155	4699	3.69	1591	1603	1591	2090	1127	1609	1595.27	1.87	0	1148	1671	1640	1620	1589	1569	1630	1579	346	481	500	1150	1	1	69237643	1106	4.42	0.44	12	0.01	361.00	3660.00	2125	20230616	-24.85	1585	20230927	0.76	2125	-24.85	20230616	1585	0.76	20230927	2125	-24.85	20230616	1585	0.76	20230927	4.33	N	073560	500	346 억		1296729	N	N	526	N	00	N
66	20231019	160546	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1609	-39	5	-2.37	203019750	125933	105.31	1639	1651	1600	2140	1154	1648	1612.12	1.89	0	-14637	1680	1664	1652	1636	1624	1672	1644	346	492	500	1180	1	1	69237643	1114	4.46	0.44	12	0.18	361.00	3660.00	2125	20230616	-24.28	1585	20230927	1.51	2125	-24.28	20230616	1585	1.51	20230927	2125	-24.28	20230616	1585	1.51	20230927	4.36	N	073560	500	346 억		1311363	N	N	526	N	00	N
67	20231019	150544	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1604	-44	5	-2.67	194470009	120602	100.85	1639	1651	1600	2140	1154	1648	1612.49	1.89	0	-14392	1680	1664	1652	1636	1624	1672	1644	346	492	500	1180	1	1	69237643	1111	4.44	0.44	12	0.17	361.00	3660.00	2125	20230616	-24.52	1585	20230927	1.20	2125	-24.52	20230616	1585	1.20	20230927	2125	-24.52	20230616	1585	1.20	20230927	4.36	N	073560	500	346 억		1311363	N	N	0	N	00	N
68	20231019	140548	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1613	-35	5	-2.12	170291602	105533	88.25	1639	1651	1600	2140	1154	1648	1613.63	1.89	0	-14071	1680	1664	1652	1636	1624	1672	1644	346	492	500	1180	1	1	69237643	1117	4.47	0.44	12	0.15	361.00	3660.00	2125	20230616	-24.09	1585	20230927	1.77	2125	-24.09	20230616	1585	1.77	20230927	2125	-24.09	20230616	1585	1.77	20230927	4.36	N	073560	500	346 억		1311363	N	N	0	N	00	N
69	20231019	130543	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1610	-38	5	-2.31	155247868	96196	80.44	1639	1651	1600	2140	1154	1648	1613.86	1.89	0	-13025	1680	1664	1652	1636	1624	1672	1644	346	492	500	1180	1	1	69237643	1115	4.46	0.44	12	0.14	361.00	3660.00	2125	20230616	-24.24	1585	20230927	1.58	2125	-24.24	20230616	1585	1.58	20230927	2125	-24.24	20230616	1585	1.58	20230927	4.36	N	073560	500	346 억		1311363	N	N	0	N	00	N
70	20231019	120547	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1615	-33	5	-2.00	116757903	72196	60.37	1639	1651	1605	2140	1154	1648	1617.23	1.89	0	-12481	1680	1664	1652	1636	1624	1672	1644	346	492	500	1180	1	1	69237643	1118	4.47	0.44	12	0.10	361.00	3660.00	2125	20230616	-24.00	1585	20230927	1.89	2125	-24.00	20230616	1585	1.89	20230927	2125	-24.00	20230616	1585	1.89	20230927	4.36	N	073560	500	346 억		1311363	N	N	0	N	00	N
71	20231019	110545	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1611	-37	5	-2.25	81246448	50140	41.93	1639	1651	1605	2140	1154	1648	1620.38	1.89	0	-10565	1680	1664	1652	1636	1624	1672	1644	346	492	500	1180	1	1	69237643	1115	4.46	0.44	12	0.07	361.00	3660.00	2125	20230616	-24.19	1585	20230927	1.64	2125	-24.19	20230616	1585	1.64	20230927	2125	-24.19	20230616	1585	1.64	20230927	4.36	N	073560	500	346 억		1311363	N	N	0	N	00	N
72	20231019	100541	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1605	-43	5	-2.61	57991225	35736	29.88	1639	1651	1605	2140	1154	1648	1622.75	1.89	0	-3046	1680	1664	1652	1636	1624	1672	1644	346	492	500	1180	1	1	69237643	1111	4.45	0.44	12	0.05	361.00	3660.00	2125	20230616	-24.47	1585	20230927	1.26	2125	-24.47	20230616	1585	1.26	20230927	2125	-24.47	20230616	1585	1.26	20230927	4.36	N	073560	500	346 억		1311363	N	N	0	N	00	N
73	20231019	090547	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1649	1	2	0.06	2075996	1267	1.06	1639	1651	1633	2140	1154	1648	1638.36	1.89	0	-261	1680	1664	1652	1636	1624	1672	1644	346	492	500	1180	1	1	69237643	1142	4.57	0.45	12	0.00	361.00	3660.00	2125	20230616	-22.40	1585	20230927	4.04	2125	-22.40	20230616	1585	4.04	20230927	2125	-22.40	20230616	1585	4.04	20230927	4.36	N	073560	500	346 억		1311363	N	N	0	N	00	N
74	20231018	160550	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1648	-10	5	-0.60	197702628	119525	84.99	1641	1668	1640	2155	1161	1658	1654.07	1.90	0	-2541	1684	1670	1659	1645	1634	1665	1640	346	497	500	1190	1	1	69237643	1141	4.57	0.45	12	0.17	361.00	3660.00	2125	20230616	-22.45	1570	20221014	4.97	2125	-22.45	20230616	1585	3.97	20230927	2125	-22.45	20230616	1585	3.97	20230927	4.34	N	073560	500	346 억		1317838	N	N	0	N	00	N
75	20231018	150542	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1647	-11	5	-0.66	190459316	115123	81.86	1641	1668	1640	2155	1161	1658	1654.40	1.90	0	-1332	1684	1670	1659	1645	1634	1665	1640	346	497	500	1190	1	1	69237643	1140	4.56	0.45	12	0.17	361.00	3660.00	2125	20230616	-22.49	1570	20221014	4.90	2125	-22.49	20230616	1585	3.91	20230927	2125	-22.49	20230616	1585	3.91	20230927	4.34	N	073560	500	346 억		1317838	N	N	0	N	00	N
76	20231018	140537	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1651	-7	5	-0.42	178297387	107747	76.61	1641	1668	1640	2155	1161	1658	1654.78	1.90	0	-1009	1684	1670	1659	1645	1634	1665	1640	346	497	500	1190	1	1	69237643	1143	4.57	0.45	12	0.16	361.00	3660.00	2125	20230616	-22.31	1570	20221014	5.16	2125	-22.31	20230616	1585	4.16	20230927	2125	-22.31	20230616	1585	4.16	20230927	4.34	N	073560	500	346 억		1317838	N	N	0	N	00	N
77	20231018	130534	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1657	-1	5	-0.06	168797369	101999	72.52	1641	1668	1640	2155	1161	1658	1654.89	1.90	0	-2442	1684	1670	1659	1645	1634	1665	1640	346	497	500	1190	1	1	69237643	1147	4.59	0.45	12	0.15	361.00	3660.00	2125	20230616	-22.02	1570	20221014	5.54	2125	-22.02	20230616	1585	4.54	20230927	2125	-22.02	20230616	1585	4.54	20230927	4.34	N	073560	500	346 억		1317838	N	N	0	N	00	N
78	20231018	120544	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1656	-2	5	-0.12	151548937	91538	65.09	1641	1668	1640	2155	1161	1658	1655.58	1.90	0	-3394	1684	1670	1659	1645	1634	1665	1640	346	497	500	1190	1	1	69237643	1147	4.59	0.45	12	0.13	361.00	3660.00	2125	20230616	-22.07	1570	20221014	5.48	2125	-22.07	20230616	1585	4.48	20230927	2125	-22.07	20230616	1585	4.48	20230927	4.34	N	073560	500	346 억		1317838	N	N	0	N	00	N
79	20231018	110538	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1650	-8	5	-0.48	146595159	88548	62.96	1641	1668	1640	2155	1161	1658	1655.54	1.90	0	-3552	1684	1670	1659	1645	1634	1665	1640	346	497	500	1190	1	1	69237643	1142	4.57	0.45	12	0.13	361.00	3660.00	2125	20230616	-22.35	1570	20221014	5.10	2125	-22.35	20230616	1585	4.10	20230927	2125	-22.35	20230616	1585	4.10	20230927	4.34	N	073560	500	346 억		1317838	N	N	0	N	00	N
80	20231018	100543	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1666	8	2	0.48	52922065	31986	22.74	1641	1668	1640	2155	1161	1658	1654.54	1.90	0	-4124	1684	1670	1659	1645	1634	1665	1640	346	497	500	1190	1	1	69237643	1153	4.61	0.46	12	0.05	361.00	3660.00	2125	20230616	-21.60	1570	20221014	6.11	2125	-21.60	20230616	1585	5.11	20230927	2125	-21.60	20230616	1585	5.11	20230927	4.34	N	073560	500	346 억		1317838	N	N	0	N	00	N
81	20231018	090537	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1659	1	2	0.06	20515121	12393	8.81	1641	1660	1640	2155	1161	1658	1655.38	1.90	0	-8290	1684	1670	1659	1645	1634	1665	1640	346	497	500	1190	1	1	69237643	1149	4.60	0.45	12	0.02	361.00	3660.00	2125	20230616	-21.93	1570	20221014	5.67	2125	-21.93	20230616	1585	4.67	20230927	2125	-21.93	20230616	1585	4.67	20230927	4.34	N	073560	500	346 억		1317838	N	N	0	N	00	N
82	20231017	160541	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1658	-8	5	-0.48	232843995	140610	115.33	1665	1673	1648	2165	1167	1666	1655.96	1.94	0	-16771	1709	1687	1664	1642	1619	1698	1653	346	499	500	1190	1	1	69237643	1148	4.59	0.45	12	0.20	361.00	3660.00	2125	20230616	-21.98	1560	20221013	6.28	2125	-21.98	20230616	1585	4.61	20230927	2125	-21.98	20230616	1585	4.61	20230927	4.36	N	073560	500	346 억		1340401	N	N	3	N	00	N
83	20231017	150542	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1658	-8	5	-0.48	219118594	132319	108.53	1665	1673	1648	2165	1167	1666	1655.99	1.94	0	-17142	1709	1687	1664	1642	1619	1698	1653	346	499	500	1190	1	1	69237643	1148	4.59	0.45	12	0.19	361.00	3660.00	2125	20230616	-21.98	1560	20221013	6.28	2125	-21.98	20230616	1585	4.61	20230927	2125	-21.98	20230616	1585	4.61	20230927	4.36	N	073560	500	346 억		1340401	N	N	3	N	00	N
84	20231017	140544	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1658	-8	5	-0.48	203921614	123144	101.00	1665	1673	1648	2165	1167	1666	1655.96	1.94	0	-15074	1709	1687	1664	1642	1619	1698	1653	346	499	500	1190	1	1	69237643	1148	4.59	0.45	12	0.18	361.00	3660.00	2125	20230616	-21.98	1560	20221013	6.28	2125	-21.98	20230616	1585	4.61	20230927	2125	-21.98	20230616	1585	4.61	20230927	4.36	N	073560	500	346 억		1340401	N	N	3	N	00	N
85	20231017	130539	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1663	-3	5	-0.18	196015710	118373	97.09	1665	1673	1648	2165	1167	1666	1655.92	1.94	0	-16649	1709	1687	1664	1642	1619	1698	1653	346	499	500	1190	1	1	69237643	1151	4.61	0.45	12	0.17	361.00	3660.00	2125	20230616	-21.74	1560	20221013	6.60	2125	-21.74	20230616	1585	4.92	20230927	2125	-21.74	20230616	1585	4.92	20230927	4.36	N	073560	500	346 억		1340401	N	N	3	N	00	N
86	20231017	120540	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1657	-9	5	-0.54	105382764	63433	52.03	1665	1673	1650	2165	1167	1666	1661.32	1.94	0	-22538	1709	1687	1664	1642	1619	1698	1653	346	499	500	1190	1	1	69237643	1147	4.59	0.45	12	0.09	361.00	3660.00	2125	20230616	-22.02	1560	20221013	6.22	2125	-22.02	20230616	1585	4.54	20230927	2125	-22.02	20230616	1585	4.54	20230927	4.36	N	073560	500	346 억		1340401	N	N	3	N	00	N
87	20231017	110536	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1658	-8	5	-0.48	66048737	39655	32.53	1665	1673	1650	2165	1167	1666	1665.58	1.94	0	-19388	1709	1687	1664	1642	1619	1698	1653	346	499	500	1190	1	1	69237643	1148	4.59	0.45	12	0.06	361.00	3660.00	2125	20230616	-21.98	1560	20221013	6.28	2125	-21.98	20230616	1585	4.61	20230927	2125	-21.98	20230616	1585	4.61	20230927	4.36	N	073560	500	346 억		1340401	N	N	3	N	00	N
88	20231017	100532	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1664	-2	5	-0.12	43586780	26131	21.43	1665	1673	1650	2165	1167	1666	1668.01	1.94	0	-17944	1709	1687	1664	1642	1619	1698	1653	346	499	500	1190	1	1	69237643	1152	4.61	0.45	12	0.04	361.00	3660.00	2125	20230616	-21.69	1560	20221013	6.67	2125	-21.69	20230616	1585	4.98	20230927	2125	-21.69	20230616	1585	4.98	20230927	4.36	N	073560	500	346 억		1340401	N	N	3	N	00	N
89	20231017	090536	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1672	6	2	0.36	1980076	1188	0.97	1665	1672	1664	2165	1167	1666	1666.73	1.94	0	-649	1709	1687	1664	1642	1619	1698	1653	346	499	500	1190	1	1	69237643	1158	4.63	0.46	12	0.00	361.00	3660.00	2125	20230616	-21.32	1560	20221013	7.18	2125	-21.32	20230616	1585	5.49	20230927	2125	-21.32	20230616	1585	5.49	20230927	4.36	N	073560	500	346 억		1340401	N	N	3	N	00	N
90	20231016	160537	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1666	-18	5	-1.07	202151281	121919	34.59	1662	1686	1641	2185	1179	1684	1658.08	1.92	0	18211	1732	1708	1680	1656	1628	1720	1668	346	501	500	1210	1	1	69237643	1153	4.61	0.46	12	0.18	361.00	3660.00	2125	20230616	-21.60	1560	20221013	6.79	2125	-21.60	20230616	1585	5.11	20230927	2125	-21.60	20230616	1585	5.11	20230927	4.39	N	073560	500	346 억		1326818	N	N	3	N	00	N
91	20231016	150536	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1658	-26	5	-1.54	197499518	119113	33.79	1662	1686	1641	2185	1179	1684	1658.09	1.92	0	18589	1732	1708	1680	1656	1628	1720	1668	346	501	500	1210	1	1	69237643	1148	4.59	0.45	12	0.17	361.00	3660.00	2125	20230616	-21.98	1560	20221013	6.28	2125	-21.98	20230616	1585	4.61	20230927	2125	-21.98	20230616	1585	4.61	20230927	4.39	N	073560	500	346 억		1326818	N	N	9	N	00	N
92	20231016	140537	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1656	-28	5	-1.66	183633825	110737	31.42	1662	1686	1641	2185	1179	1684	1658.29	1.92	0	21514	1732	1708	1680	1656	1628	1720	1668	346	501	500	1210	1	1	69237643	1147	4.59	0.45	12	0.16	361.00	3660.00	2125	20230616	-22.07	1560	20221013	6.15	2125	-22.07	20230616	1585	4.48	20230927	2125	-22.07	20230616	1585	4.48	20230927	4.39	N	073560	500	346 억		1326818	N	N	9	N	00	N
93	20231016	130535	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1656	-28	5	-1.66	118895073	71423	20.26	1662	1686	1650	2185	1179	1684	1664.66	1.92	0	10180	1732	1708	1680	1656	1628	1720	1668	346	501	500	1210	1	1	69237643	1147	4.59	0.45	12	0.10	361.00	3660.00	2125	20230616	-22.07	1560	20221013	6.15	2125	-22.07	20230616	1585	4.48	20230927	2125	-22.07	20230616	1585	4.48	20230927	4.39	N	073560	500	346 억		1326818	N	N	9	N	00	N
94	20231016	120534	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1670	-14	5	-0.83	85205146	51089	14.49	1662	1686	1657	2185	1179	1684	1667.78	1.92	0	13333	1732	1708	1680	1656	1628	1720	1668	346	501	500	1210	1	1	69237643	1156	4.63	0.46	12	0.07	361.00	3660.00	2125	20230616	-21.41	1560	20221013	7.05	2125	-21.41	20230616	1585	5.36	20230927	2125	-21.41	20230616	1585	5.36	20230927	4.39	N	073560	500	346 억		1326818	N	N	9	N	00	N
95	20231016	110532	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1674	-10	5	-0.59	78377624	46980	13.33	1662	1686	1659	2185	1179	1684	1668.32	1.92	0	13392	1732	1708	1680	1656	1628	1720	1668	346	501	500	1210	1	1	69237643	1159	4.64	0.46	12	0.07	361.00	3660.00	2125	20230616	-21.22	1560	20221013	7.31	2125	-21.22	20230616	1585	5.62	20230927	2125	-21.22	20230616	1585	5.62	20230927	4.39	N	073560	500	346 억		1326818	N	N	9	N	00	N
96	20231016	100528	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1665	-19	5	-1.13	71523960	42873	12.16	1662	1686	1659	2185	1179	1684	1668.28	1.92	0	14023	1732	1708	1680	1656	1628	1720	1668	346	501	500	1210	1	1	69237643	1153	4.61	0.45	12	0.06	361.00	3660.00	2125	20230616	-21.65	1560	20221013	6.73	2125	-21.65	20230616	1585	5.05	20230927	2125	-21.65	20230616	1585	5.05	20230927	4.39	N	073560	500	346 억		1326818	N	N	9	N	00	N
97	20231016	090531	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1674	-10	5	-0.59	8725667	5209	1.48	1662	1686	1662	2185	1179	1684	1675.11	1.92	0	-2345	1732	1708	1680	1656	1628	1720	1668	346	501	500	1210	1	1	69237643	1159	4.64	0.46	12	0.01	361.00	3660.00	2125	20230616	-21.22	1560	20221013	7.31	2125	-21.22	20230616	1585	5.62	20230927	2125	-21.22	20230616	1585	5.62	20230927	4.39	N	073560	500	346 억		1326818	N	N	9	N	00	N
98	20231012	160546	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1657	-6	5	-0.36	217149255	131364	213.14	1660	1663	1645	2160	1165	1663	1653.03	1.77	0	1355	1684	1673	1652	1641	1620	1679	1647	346	497	500	1190	1	1	69237643	1147	4.59	0.45	12	0.19	361.00	3660.00	2125	20230616	-22.02	1560	20221013	6.22	2125	-22.02	20230616	1585	4.54	20230927	2125	-22.02	20230616	1560	6.22	20221013	4.45	N	073560	500	346 억		1227542	N	N	15	N	00	N
99	20231012	150535	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1646	-17	5	-1.02	190044307	114993	186.58	1660	1663	1645	2160	1165	1663	1652.66	1.77	0	3486	1684	1673	1652	1641	1620	1679	1647	346	497	500	1190	1	1	69237643	1140	4.56	0.45	12	0.17	361.00	3660.00	2125	20230616	-22.54	1560	20221013	5.51	2125	-22.54	20230616	1585	3.85	20230927	2125	-22.54	20230616	1560	5.51	20221013	4.45	N	073560	500	346 억		1227542	N	N	22	N	00	N
100	20231012	140533	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1659	-4	5	-0.24	133657386	80779	131.06	1660	1663	1645	2160	1165	1663	1654.61	1.77	0	642	1684	1673	1652	1641	1620	1679	1647	346	497	500	1190	1	1	69237643	1149	4.60	0.45	12	0.12	361.00	3660.00	2125	20230616	-21.93	1560	20221013	6.35	2125	-21.93	20230616	1585	4.67	20230927	2125	-21.93	20230616	1560	6.35	20221013	4.45	N	073560	500	346 억		1227542	N	N	22	N	00	N
101	20231012	130533	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1655	-8	5	-0.48	126867102	76679	124.41	1660	1663	1645	2160	1165	1663	1654.52	1.77	0	642	1684	1673	1652	1641	1620	1679	1647	346	497	500	1190	1	1	69237643	1146	4.58	0.45	12	0.11	361.00	3660.00	2125	20230616	-22.12	1560	20221013	6.09	2125	-22.12	20230616	1585	4.42	20230927	2125	-22.12	20230616	1560	6.09	20221013	4.45	N	073560	500	346 억		1227542	N	N	22	N	00	N
102	20231012	120542	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1658	-5	5	-0.30	124462716	75229	122.06	1660	1663	1645	2160	1165	1663	1654.45	1.77	0	642	1684	1673	1652	1641	1620	1679	1647	346	497	500	1190	1	1	69237643	1148	4.59	0.45	12	0.11	361.00	3660.00	2125	20230616	-21.98	1560	20221013	6.28	2125	-21.98	20230616	1585	4.61	20230927	2125	-21.98	20230616	1560	6.28	20221013	4.45	N	073560	500	346 억		1227542	N	N	22	N	00	N
103	20231012	110540	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1661	-2	5	-0.12	49418693	29853	48.44	1660	1663	1645	2160	1165	1663	1655.40	1.77	0	-2713	1684	1673	1652	1641	1620	1679	1647	346	497	500	1190	1	1	69237643	1150	4.60	0.45	12	0.04	361.00	3660.00	2125	20230616	-21.84	1560	20221013	6.47	2125	-21.84	20230616	1585	4.79	20230927	2125	-21.84	20230616	1560	6.47	20221013	4.45	N	073560	500	346 억		1227542	N	N	22	N	00	N
104	20231012	100538	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1658	-5	5	-0.30	33683438	20369	33.05	1660	1663	1645	2160	1165	1663	1653.66	1.77	0	-2657	1684	1673	1652	1641	1620	1679	1647	346	497	500	1190	1	1	69237643	1148	4.59	0.45	12	0.03	361.00	3660.00	2125	20230616	-21.98	1560	20221013	6.28	2125	-21.98	20230616	1585	4.61	20230927	2125	-21.98	20230616	1560	6.28	20221013	4.45	N	073560	500	346 억		1227542	N	N	22	N	00	N
105	20231012	090541	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1660	-3	5	-0.18	7720405	4652	7.55	1660	1663	1652	2160	1165	1663	1659.59	1.77	0	-2541	1684	1673	1652	1641	1620	1679	1647	346	497	500	1190	1	1	69237643	1149	4.60	0.45	12	0.01	361.00	3660.00	2125	20230616	-21.88	1560	20221013	6.41	2125	-21.88	20230616	1585	4.73	20230927	2125	-21.88	20230616	1560	6.41	20221013	4.45	N	073560	500	346 억		1227542	N	N	22	N	00	N
106	20231011	160535	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1663	32	2	1.96	101088778	61387	41.21	1633	1663	1631	2120	1142	1631	1646.73	1.70	0	24675	1675	1652	1635	1612	1595	1664	1624	346	489	500	1170	1	1	69237643	1151	4.61	0.45	12	0.09	361.00	3660.00	2125	20230616	-21.74	1560	20221013	6.60	2125	-21.74	20230616	1585	4.92	20230927	2125	-21.74	20230616	1560	6.60	20221013	4.48	N	073560	500	346 억		1175867	N	N	22	N	00	N
107	20231011	150535	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1644	13	2	0.80	82055901	49896	33.50	1633	1652	1631	2120	1142	1631	1644.54	1.70	0	25195	1675	1652	1635	1612	1595	1664	1624	346	489	500	1170	1	1	69237643	1138	4.55	0.45	12	0.07	361.00	3660.00	2125	20230616	-22.64	1560	20221013	5.38	2125	-22.64	20230616	1585	3.72	20230927	2125	-22.64	20230616	1560	5.38	20221013	4.48	N	073560	500	346 억		1175867	N	N	12	N	00	N
108	20231011	140541	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1647	16	2	0.98	79815427	48535	32.58	1633	1652	1631	2120	1142	1631	1644.49	1.70	0	25438	1675	1652	1635	1612	1595	1664	1624	346	489	500	1170	1	1	69237643	1140	4.56	0.45	12	0.07	361.00	3660.00	2125	20230616	-22.49	1560	20221013	5.58	2125	-22.49	20230616	1585	3.91	20230927	2125	-22.49	20230616	1560	5.58	20221013	4.48	N	073560	500	346 억		1175867	N	N	12	N	00	N
109	20231011	130531	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1650	19	2	1.16	75454172	45883	30.80	1633	1652	1631	2120	1142	1631	1644.49	1.70	0	25650	1675	1652	1635	1612	1595	1664	1624	346	489	500	1170	1	1	69237643	1142	4.57	0.45	12	0.07	361.00	3660.00	2125	20230616	-22.35	1560	20221013	5.77	2125	-22.35	20230616	1585	4.10	20230927	2125	-22.35	20230616	1560	5.77	20221013	4.48	N	073560	500	346 억		1175867	N	N	12	N	00	N
110	20231011	120542	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1649	18	2	1.10	73394065	44634	29.96	1633	1652	1631	2120	1142	1631	1644.35	1.70	0	25761	1675	1652	1635	1612	1595	1664	1624	346	489	500	1170	1	1	69237643	1142	4.57	0.45	12	0.06	361.00	3660.00	2125	20230616	-22.40	1560	20221013	5.71	2125	-22.40	20230616	1585	4.04	20230927	2125	-22.40	20230616	1560	5.71	20221013	4.48	N	073560	500	346 억		1175867	N	N	12	N	00	N
111	20231011	110538	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1652	21	2	1.29	50000346	30382	20.40	1633	1652	1631	2120	1142	1631	1645.72	1.70	0	17962	1675	1652	1635	1612	1595	1664	1624	346	489	500	1170	1	1	69237643	1144	4.58	0.45	12	0.04	361.00	3660.00	2125	20230616	-22.26	1560	20221013	5.90	2125	-22.26	20230616	1585	4.23	20230927	2125	-22.26	20230616	1560	5.90	20221013	4.48	N	073560	500	346 억		1175867	N	N	12	N	00	N
112	20231011	100534	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1644	13	2	0.80	37386229	22735	15.26	1633	1652	1631	2120	1142	1631	1644.43	1.70	0	16623	1675	1652	1635	1612	1595	1664	1624	346	489	500	1170	1	1	69237643	1138	4.55	0.45	12	0.03	361.00	3660.00	2125	20230616	-22.64	1560	20221013	5.38	2125	-22.64	20230616	1585	3.72	20230927	2125	-22.64	20230616	1560	5.38	20221013	4.48	N	073560	500	346 억		1175867	N	N	12	N	00	N
113	20231011	090538	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1640	9	2	0.55	930360	570	0.38	1633	1640	1631	2120	1142	1631	1632.21	1.70	0	111	1675	1652	1635	1612	1595	1664	1624	346	489	500	1170	1	1	69237643	1135	4.54	0.45	12	0.00	361.00	3660.00	2125	20230616	-22.82	1560	20221013	5.13	2125	-22.82	20230616	1585	3.47	20230927	2125	-22.82	20230616	1560	5.13	20221013	4.48	N	073560	500	346 억		1175867	N	N	12	N	00	N
114	20231010	160531	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1631	6	2	0.37	240756056	147280	104.57	1624	1658	1618	2110	1138	1625	1634.69	1.63	0	45550	1642	1633	1617	1608	1592	1638	1613	346	485	500	1170	1	1	69237643	1129	4.52	0.45	12	0.21	361.00	3660.00	2125	20230616	-23.25	1560	20221013	4.55	2125	-23.25	20230616	1585	2.90	20230927	2125	-23.25	20230616	1560	4.55	20221013	4.50	N	073560	500	346 억		1130276	N	N	12	N	00	N
115	20231010	150529	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1635	10	2	0.62	235305116	143938	102.20	1624	1658	1618	2110	1138	1625	1634.77	1.63	0	45706	1642	1633	1617	1608	1592	1638	1613	346	485	500	1170	1	1	69237643	1132	4.53	0.45	12	0.21	361.00	3660.00	2125	20230616	-23.06	1560	20221013	4.81	2125	-23.06	20230616	1585	3.15	20230927	2125	-23.06	20230616	1560	4.81	20221013	4.50	N	073560	500	346 억		1130276	N	N	9	N	00	N
116	20231010	140532	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1621	-4	5	-0.25	216723455	132512	94.08	1624	1658	1618	2110	1138	1625	1635.50	1.63	0	47592	1642	1633	1617	1608	1592	1638	1613	346	485	500	1170	1	1	69237643	1122	4.49	0.44	12	0.19	361.00	3660.00	2125	20230616	-23.72	1560	20221013	3.91	2125	-23.72	20230616	1585	2.27	20230927	2125	-23.72	20230616	1560	3.91	20221013	4.50	N	073560	500	346 억		1130276	N	N	9	N	00	N
117	20231010	130528	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1631	6	2	0.37	188304145	114993	81.65	1624	1658	1624	2110	1138	1625	1637.53	1.63	0	46898	1642	1633	1617	1608	1592	1638	1613	346	485	500	1170	1	1	69237643	1129	4.52	0.45	12	0.17	361.00	3660.00	2125	20230616	-23.25	1560	20221013	4.55	2125	-23.25	20230616	1585	2.90	20230927	2125	-23.25	20230616	1560	4.55	20221013	4.50	N	073560	500	346 억		1130276	N	N	9	N	00	N
118	20231010	120527	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1639	14	2	0.86	175009762	106831	75.85	1624	1658	1624	2110	1138	1625	1638.19	1.63	0	46142	1642	1633	1617	1608	1592	1638	1613	346	485	500	1170	1	1	69237643	1135	4.54	0.45	12	0.15	361.00	3660.00	2125	20230616	-22.87	1560	20221013	5.06	2125	-22.87	20230616	1585	3.41	20230927	2125	-22.87	20230616	1560	5.06	20221013	4.50	N	073560	500	346 억		1130276	N	N	9	N	00	N
119	20231010	110519	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1644	19	2	1.17	162960798	99472	70.63	1624	1658	1624	2110	1138	1625	1638.26	1.63	0	47066	1642	1633	1617	1608	1592	1638	1613	346	485	500	1170	1	1	69237643	1138	4.55	0.45	12	0.14	361.00	3660.00	2125	20230616	-22.64	1560	20221013	5.38	2125	-22.64	20230616	1585	3.72	20230927	2125	-22.64	20230616	1560	5.38	20221013	4.50	N	073560	500	346 억		1130276	N	N	9	N	00	N
120	20231010	100523	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1643	18	2	1.11	109896899	67213	47.72	1624	1647	1624	2110	1138	1625	1635.05	1.63	0	28030	1642	1633	1617	1608	1592	1638	1613	346	485	500	1170	1	1	69237643	1138	4.55	0.45	12	0.10	361.00	3660.00	2125	20230616	-22.68	1560	20221013	5.32	2125	-22.68	20230616	1585	3.66	20230927	2125	-22.68	20230616	1560	5.32	20221013	4.50	N	073560	500	346 억		1130276	N	N	9	N	00	N
121	20231010	090520	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1624	-1	5	-0.06	18365456	11296	8.02	1624	1631	1624	2110	1138	1625	1625.84	1.63	0	1917	1642	1633	1617	1608	1592	1638	1613	346	485	500	1170	1	1	69237643	1124	4.50	0.44	12	0.02	361.00	3660.00	2125	20230616	-23.58	1560	20221013	4.10	2125	-23.58	20230616	1585	2.46	20230927	2125	-23.58	20230616	1560	4.10	20221013	4.50	N	073560	500	346 억		1130276	N	N	9	N	00	N
122	20231006	160527	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1625	20	2	1.25	227052681	140724	126.41	1601	1626	1601	2085	1124	1605	1613.38	1.57	0	35426	1639	1622	1605	1588	1571	1622	1588	346	480	500	1150	1	1	69237643	1125	4.50	0.44	12	0.20	361.00	3660.00	2125	20230616	-23.53	1560	20221013	4.17	2125	-23.53	20230616	1585	2.52	20230927	2125	-23.53	20230616	1560	4.17	20221013	4.50	N	073560	500	346 억		1088589	N	N	9	N	00	N
123	20231006	150517	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1620	15	2	0.93	214373822	132912	119.39	1601	1626	1601	2085	1124	1605	1612.90	1.57	0	35432	1639	1622	1605	1588	1571	1622	1588	346	480	500	1150	1	1	69237643	1122	4.49	0.44	12	0.19	361.00	3660.00	2125	20230616	-23.76	1560	20221013	3.85	2125	-23.76	20230616	1585	2.21	20230927	2125	-23.76	20230616	1560	3.85	20221013	4.50	N	073560	500	346 억		1088589	N	N	14	N	00	N
124	20231006	140518	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1620	15	2	0.93	186498798	115698	103.93	1601	1626	1601	2085	1124	1605	1611.94	1.57	0	37100	1639	1622	1605	1588	1571	1622	1588	346	480	500	1150	1	1	69237643	1122	4.49	0.44	12	0.17	361.00	3660.00	2125	20230616	-23.76	1560	20221013	3.85	2125	-23.76	20230616	1585	2.21	20230927	2125	-23.76	20230616	1560	3.85	20221013	4.50	N	073560	500	346 억		1088589	N	N	14	N	00	N
125	20231006	130514	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1617	12	2	0.75	162534883	100890	90.63	1601	1626	1601	2085	1124	1605	1611.01	1.57	0	34075	1639	1622	1605	1588	1571	1622	1588	346	480	500	1150	1	1	69237643	1120	4.48	0.44	12	0.15	361.00	3660.00	2125	20230616	-23.91	1560	20221013	3.65	2125	-23.91	20230616	1585	2.02	20230927	2125	-23.91	20230616	1560	3.65	20221013	4.50	N	073560	500	346 억		1088589	N	N	14	N	00	N
126	20231006	120512	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1613	8	2	0.50	159406718	98951	88.89	1601	1626	1601	2085	1124	1605	1610.97	1.57	0	34068	1639	1622	1605	1588	1571	1622	1588	346	480	500	1150	1	1	69237643	1117	4.47	0.44	12	0.14	361.00	3660.00	2125	20230616	-24.09	1560	20221013	3.40	2125	-24.09	20230616	1585	1.77	20230927	2125	-24.09	20230616	1560	3.40	20221013	4.50	N	073560	500	346 억		1088589	N	N	14	N	00	N
127	20231006	110508	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1614	9	2	0.56	123987034	76962	69.13	1601	1626	1601	2085	1124	1605	1611.02	1.57	0	21779	1639	1622	1605	1588	1571	1622	1588	346	480	500	1150	1	1	69237643	1117	4.47	0.44	12	0.11	361.00	3660.00	2125	20230616	-24.05	1560	20221013	3.46	2125	-24.05	20230616	1585	1.83	20230927	2125	-24.05	20230616	1560	3.46	20221013	4.50	N	073560	500	346 억		1088589	N	N	14	N	00	N
128	20231006	100512	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1606	1	2	0.06	75948496	47290	42.48	1601	1619	1601	2085	1124	1605	1606.02	1.57	0	22220	1639	1622	1605	1588	1571	1622	1588	346	480	500	1150	1	1	69237643	1112	4.45	0.44	12	0.07	361.00	3660.00	2125	20230616	-24.42	1560	20221013	2.95	2125	-24.42	20230616	1585	1.32	20230927	2125	-24.42	20230616	1560	2.95	20221013	4.50	N	073560	500	346 억		1088589	N	N	14	N	00	N
129	20231006	090507	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	1602	-3	5	-0.19	4235104	2645	2.38	1601	1604	1601	2085	1124	1605	1601.17	1.57	0	-774	1639	1622	1605	1588	1571	1622	1588	346	480	500	1150	1	1	69237643	1109	4.44	0.44	12	0.00	361.00	3660.00	2125	20230616	-24.61	1560	20221013	2.69	2125	-24.61	20230616	1585	1.07	20230927	2125	-24.61	20230616	1560	2.69	20221013	4.50	N	073560	500	346 억		1088589	N	N	14	N	00	N