KissMeData/073560/price/prices-20241001.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

67 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20241031	160712	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1404	7	2	0.50	1692027410	1190730	2433.89	1397	1472	1365	1816	978	1397	1421.07	1.41	32965	1426	1411	1398	1383	1370	1419	1391	346	419	500	1030	1	1	69237643	972	63.82	0.39	12	1.72	22.00	3625.00	1720	20231026	-18.37	1137	20240805	23.48	1685	-16.68	20240618	1137	23.48	20240805	1685	-16.68	20240618	1137	23.48	20240805	2.16	N	073560	500	346 억	975417	N	N	N	N
3	20241031	150720	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1401	4	2	0.29	1644847996	1157097	2365.14	1397	1472	1365	1816	978	1397	1421.54	1.41	34020	1426	1411	1398	1383	1370	1419	1391	346	419	500	1030	1	1	69237643	970	63.68	0.39	12	1.67	22.00	3625.00	1720	20231026	-18.55	1137	20240805	23.22	1685	-16.85	20240618	1137	23.22	20240805	1685	-16.85	20240618	1137	23.22	20240805	2.16	N	073560	500	346 억	975417	N	N	N	N
4	20241031	140719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1391	-6	5	-0.43	1495911501	1049750	2145.72	1397	1472	1365	1816	978	1397	1425.03	1.41	27713	1426	1411	1398	1383	1370	1419	1391	346	419	500	1030	1	1	69237643	963	63.23	0.38	12	1.52	22.00	3625.00	1720	20231026	-19.13	1137	20240805	22.34	1685	-17.45	20240618	1137	22.34	20240805	1685	-17.45	20240618	1137	22.34	20240805	2.16	N	073560	500	346 억	975417	N	N	N	N
5	20241031	130718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1390	-7	5	-0.50	1463187664	1026211	2097.60	1397	1472	1365	1816	978	1397	1425.83	1.41	26348	1426	1411	1398	1383	1370	1419	1391	346	419	500	1030	1	1	69237643	962	63.18	0.38	12	1.48	22.00	3625.00	1720	20231026	-19.19	1137	20240805	22.25	1685	-17.51	20240618	1137	22.25	20240805	1685	-17.51	20240618	1137	22.25	20240805	2.16	N	073560	500	346 억	975417	N	N	N	N
6	20241031	120719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1385	-12	5	-0.86	1418122435	993663	2031.08	1397	1472	1365	1816	978	1397	1427.18	1.41	30584	1426	1411	1398	1383	1370	1419	1391	346	419	500	1030	1	1	69237643	959	62.95	0.38	12	1.44	22.00	3625.00	1720	20231026	-19.48	1137	20240805	21.81	1685	-17.80	20240618	1137	21.81	20240805	1685	-17.80	20240618	1137	21.81	20240805	2.16	N	073560	500	346 억	975417	N	N	N	N
7	20241031	110719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1394	-3	5	-0.21	1301669174	909664	1859.38	1397	1472	1365	1816	978	1397	1430.95	1.41	32813	1426	1411	1398	1383	1370	1419	1391	346	419	500	1030	1	1	69237643	965	63.36	0.38	12	1.31	22.00	3625.00	1720	20231026	-18.95	1137	20240805	22.60	1685	-17.27	20240618	1137	22.60	20240805	1685	-17.27	20240618	1137	22.60	20240805	2.16	N	073560	500	346 억	975417	N	N	N	N
8	20241031	100719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1462	65	2	4.65	581985785	402379	822.47	1397	1472	1385	1816	978	1397	1446.42	1.41	-15619	1426	1411	1398	1383	1370	1419	1391	346	419	500	1030	1	1	69237643	1012	66.45	0.40	12	0.58	22.00	3625.00	1720	20231026	-15.00	1137	20240805	28.58	1685	-13.23	20240618	1137	28.58	20240805	1685	-13.23	20240618	1137	28.58	20240805	2.16	N	073560	500	346 억	975417	N	N	N	N
9	20241031	090716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1394	-3	5	-0.21	3181665	2279	4.66	1397	1397	1394	1816	978	1397	1395.84	1.41	-445	1426	1411	1398	1383	1370	1419	1391	346	419	500	1030	1	1	69237643	965	63.36	0.38	12	0.00	22.00	3625.00	1720	20231026	-18.95	1137	20240805	22.60	1685	-17.27	20240618	1137	22.60	20240805	1685	-17.27	20240618	1137	22.60	20240805	2.16	N	073560	500	346 억	975417	N	N	N	N
10	20241030	160714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1397	-3	5	-0.21	68084054	48921	123.66	1390	1413	1385	1820	980	1400	1391.71	1.41	-305	1416	1407	1396	1387	1376	1412	1392	346	420	500	1030	1	1	69237643	967	63.50	0.39	12	0.07	22.00	3625.00	1720	20231026	-18.78	1137	20240805	22.87	1685	-17.09	20240618	1137	22.87	20240805	1685	-17.09	20240618	1137	22.87	20240805	2.13	N	073560	500	346 억	975722	N	N	N	N
11	20241030	150732	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1388	-12	5	-0.86	60125341	43191	109.17	1390	1413	1385	1820	980	1400	1392.08	1.41	-334	1416	1407	1396	1387	1376	1412	1392	346	420	500	1030	1	1	69237643	961	63.09	0.38	12	0.06	22.00	3625.00	1720	20231026	-19.30	1137	20240805	22.08	1685	-17.63	20240618	1137	22.08	20240805	1685	-17.63	20240618	1137	22.08	20240805	2.13	N	073560	500	346 억	975722	N	N	N	N
12	20241030	140719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1390	-10	5	-0.71	55642170	39957	101.00	1390	1413	1388	1820	980	1400	1392.55	1.41	-334	1416	1407	1396	1387	1376	1412	1392	346	420	500	1030	1	1	69237643	962	63.18	0.38	12	0.06	22.00	3625.00	1720	20231026	-19.19	1137	20240805	22.25	1685	-17.51	20240618	1137	22.25	20240805	1685	-17.51	20240618	1137	22.25	20240805	2.13	N	073560	500	346 억	975722	N	N	N	N
13	20241030	130721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1389	-11	5	-0.79	48651749	34922	88.27	1390	1413	1388	1820	980	1400	1393.15	1.41	-693	1416	1407	1396	1387	1376	1412	1392	346	420	500	1030	1	1	69237643	962	63.14	0.38	12	0.05	22.00	3625.00	1720	20231026	-19.24	1137	20240805	22.16	1685	-17.57	20240618	1137	22.16	20240805	1685	-17.57	20240618	1137	22.16	20240805	2.13	N	073560	500	346 억	975722	N	N	N	N
14	20241030	120730	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1392	-8	5	-0.57	23580432	16906	42.73	1390	1413	1389	1820	980	1400	1394.80	1.41	138	1416	1407	1396	1387	1376	1412	1392	346	420	500	1030	1	1	69237643	964	63.27	0.38	12	0.02	22.00	3625.00	1720	20231026	-19.07	1137	20240805	22.43	1685	-17.39	20240618	1137	22.43	20240805	1685	-17.39	20240618	1137	22.43	20240805	2.13	N	073560	500	346 억	975722	N	N	N	N
15	20241030	110719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1394	-6	5	-0.43	22824634	16363	41.36	1390	1413	1389	1820	980	1400	1394.89	1.41	134	1416	1407	1396	1387	1376	1412	1392	346	420	500	1030	1	1	69237643	965	63.36	0.38	12	0.02	22.00	3625.00	1720	20231026	-18.95	1137	20240805	22.60	1685	-17.27	20240618	1137	22.60	20240805	1685	-17.27	20240618	1137	22.60	20240805	2.13	N	073560	500	346 억	975722	N	N	N	N
16	20241030	100716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1397	-3	5	-0.21	12515105	8954	22.63	1390	1413	1390	1820	980	1400	1397.71	1.41	-47	1416	1407	1396	1387	1376	1412	1392	346	420	500	1030	1	1	69237643	967	63.50	0.39	12	0.01	22.00	3625.00	1720	20231026	-18.78	1137	20240805	22.87	1685	-17.09	20240618	1137	22.87	20240805	1685	-17.09	20240618	1137	22.87	20240805	2.13	N	073560	500	346 억	975722	N	N	N	N
17	20241030	090720	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1396	-4	5	-0.29	2438338	1753	4.43	1390	1396	1390	1820	980	1400	1390.95	1.41	110	1416	1407	1396	1387	1376	1412	1392	346	420	500	1030	1	1	69237643	967	63.45	0.39	12	0.00	22.00	3625.00	1720	20231026	-18.84	1137	20240805	22.78	1685	-17.15	20240618	1137	22.78	20240805	1685	-17.15	20240618	1137	22.78	20240805	2.13	N	073560	500	346 억	975722	N	N	N	N
18	20241029	160654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1400	-5	5	-0.36	55251732	39562	40.89	1390	1405	1385	1826	984	1405	1396.58	1.41	-627	1453	1428	1386	1361	1319	1441	1374	346	421	500	1030	1	1	69237643	969	63.64	0.39	12	0.06	22.00	3625.00	1720	20231026	-18.60	1137	20240805	23.13	1685	-16.91	20240618	1137	23.13	20240805	1685	-16.91	20240618	1137	23.13	20240805	2.10	N	073560	500	346 억	976290	N	N	N	N
19	20241029	150706	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1404	-1	5	-0.07	53141775	38055	39.33	1390	1405	1385	1826	984	1405	1396.45	1.41	-623	1453	1428	1386	1361	1319	1441	1374	346	421	500	1030	1	1	69237643	972	63.82	0.39	12	0.05	22.00	3625.00	1720	20231026	-18.37	1137	20240805	23.48	1685	-16.68	20240618	1137	23.48	20240805	1685	-16.68	20240618	1137	23.48	20240805	2.10	N	073560	500	346 억	976290	N	N	N	N
20	20241029	140629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1392	-13	5	-0.93	48365664	34640	35.80	1390	1405	1385	1826	984	1405	1396.24	1.41	-621	1453	1428	1386	1361	1319	1441	1374	346	421	500	1030	1	1	69237643	964	63.27	0.38	12	0.05	22.00	3625.00	1720	20231026	-19.07	1137	20240805	22.43	1685	-17.39	20240618	1137	22.43	20240805	1685	-17.39	20240618	1137	22.43	20240805	2.10	N	073560	500	346 억	976290	N	N	N	N
21	20241029	130659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1396	-9	5	-0.64	43643519	31255	32.30	1390	1405	1385	1826	984	1405	1396.37	1.41	-619	1453	1428	1386	1361	1319	1441	1374	346	421	500	1030	1	1	69237643	967	63.45	0.39	12	0.05	22.00	3625.00	1720	20231026	-18.84	1137	20240805	22.78	1685	-17.15	20240618	1137	22.78	20240805	1685	-17.15	20240618	1137	22.78	20240805	2.10	N	073560	500	346 억	976290	N	N	N	N
22	20241029	120703	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1400	-5	5	-0.36	19947422	14250	14.73	1390	1405	1390	1826	984	1405	1399.82	1.41	-2065	1453	1428	1386	1361	1319	1441	1374	346	421	500	1030	1	1	69237643	969	63.64	0.39	12	0.02	22.00	3625.00	1720	20231026	-18.60	1137	20240805	23.13	1685	-16.91	20240618	1137	23.13	20240805	1685	-16.91	20240618	1137	23.13	20240805	2.10	N	073560	500	346 억	976290	N	N	N	N
23	20241029	110717	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1403	-2	5	-0.14	14925342	10670	11.03	1390	1405	1390	1826	984	1405	1398.81	1.41	-2065	1453	1428	1386	1361	1319	1441	1374	346	421	500	1030	1	1	69237643	971	63.77	0.39	12	0.02	22.00	3625.00	1720	20231026	-18.43	1137	20240805	23.39	1685	-16.74	20240618	1137	23.39	20240805	1685	-16.74	20240618	1137	23.39	20240805	2.10	N	073560	500	346 억	976290	N	N	N	N
24	20241029	100700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1404	-1	5	-0.07	10199645	7296	7.54	1390	1405	1390	1826	984	1405	1397.98	1.41	-1885	1453	1428	1386	1361	1319	1441	1374	346	421	500	1030	1	1	69237643	972	63.82	0.39	12	0.01	22.00	3625.00	1720	20231026	-18.37	1137	20240805	23.48	1685	-16.68	20240618	1137	23.48	20240805	1685	-16.68	20240618	1137	23.48	20240805	2.10	N	073560	500	346 억	976290	N	N	N	N
25	20241028	160652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1405	5	2	0.36	135237397	96550	207.93	1395	1411	1344	1820	980	1400	1400.70	1.41	2481	1414	1406	1392	1384	1370	1411	1389	346	420	500	1030	1	1	69237643	973	63.86	0.39	12	0.14	22.00	3625.00	1720	20231026	-18.31	1137	20240805	23.57	1685	-16.62	20240618	1137	23.57	20240805	1685	-16.62	20240618	1137	23.57	20240805	2.11	N	073560	500	346 억	973813	N	N	N	N
26	20241028	150657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1402	2	2	0.14	131819794	94117	202.69	1395	1411	1344	1820	980	1400	1400.59	1.41	2506	1414	1406	1392	1384	1370	1411	1389	346	420	500	1030	1	1	69237643	971	63.73	0.39	12	0.14	22.00	3625.00	1720	20231026	-18.49	1137	20240805	23.31	1685	-16.80	20240618	1137	23.31	20240805	1685	-16.80	20240618	1137	23.31	20240805	2.11	N	073560	500	346 억	973813	N	N	N	N
27	20241028	140659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1400	0	3	0.00	128808057	91966	198.06	1395	1411	1344	1820	980	1400	1400.61	1.41	2506	1414	1406	1392	1384	1370	1411	1389	346	420	500	1030	1	1	69237643	969	63.64	0.39	12	0.13	22.00	3625.00	1720	20231026	-18.60	1137	20240805	23.13	1685	-16.91	20240618	1137	23.13	20240805	1685	-16.91	20240618	1137	23.13	20240805	2.11	N	073560	500	346 억	973813	N	N	N	N
28	20241028	130656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1396	-4	5	-0.29	110147074	78583	169.24	1395	1411	1344	1820	980	1400	1401.67	1.41	2669	1414	1406	1392	1384	1370	1411	1389	346	420	500	1030	1	1	69237643	967	63.45	0.39	12	0.11	22.00	3625.00	1720	20231026	-18.84	1137	20240805	22.78	1685	-17.15	20240618	1137	22.78	20240805	1685	-17.15	20240618	1137	22.78	20240805	2.11	N	073560	500	346 억	973813	N	N	N	N
29	20241028	120657	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1398	-2	5	-0.14	88698700	63209	136.13	1395	1411	1344	1820	980	1400	1403.26	1.41	1892	1414	1406	1392	1384	1370	1411	1389	346	420	500	1030	1	1	69237643	968	63.55	0.39	12	0.09	22.00	3625.00	1720	20231026	-18.72	1137	20240805	22.96	1685	-17.03	20240618	1137	22.96	20240805	1685	-17.03	20240618	1137	22.96	20240805	2.11	N	073560	500	346 억	973813	N	N	N	N
30	20241028	110600	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1407	7	2	0.50	64604733	46022	99.11	1395	1411	1344	1820	980	1400	1403.78	1.41	1884	1414	1406	1392	1384	1370	1411	1389	346	420	500	1030	1	1	69237643	974	63.95	0.39	12	0.07	22.00	3625.00	1720	20231026	-18.20	1137	20240805	23.75	1685	-16.50	20240618	1137	23.75	20240805	1685	-16.50	20240618	1137	23.75	20240805	2.11	N	073560	500	346 억	973813	N	N	N	N
31	20241028	100652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1411	11	2	0.79	44963743	32062	69.05	1395	1411	1344	1820	980	1400	1402.40	1.41	1884	1414	1406	1392	1384	1370	1411	1389	346	420	500	1030	1	1	69237643	977	64.14	0.39	12	0.05	22.00	3625.00	1720	20231026	-17.97	1137	20240805	24.10	1685	-16.26	20240618	1137	24.10	20240805	1685	-16.26	20240618	1137	24.10	20240805	2.11	N	073560	500	346 억	973813	N	N	N	N
32	20241028	090653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1404	4	2	0.29	1273332	912	1.96	1395	1404	1395	1820	980	1400	1396.20	1.41	-2	1414	1406	1392	1384	1370	1411	1389	346	420	500	1030	1	1	69237643	972	63.82	0.39	12	0.00	22.00	3625.00	1720	20231026	-18.37	1137	20240805	23.48	1685	-16.68	20240618	1137	23.48	20240805	1685	-16.68	20240618	1137	23.48	20240805	2.11	N	073560	500	346 억	973813	N	N	N	N
33	20241025	160651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1400	4	2	0.29	63053070	45551	172.05	1384	1400	1378	1814	978	1396	1384.23	1.41	-2018	1409	1402	1395	1388	1381	1406	1392	346	418	500	1030	1	1	69237643	969	63.64	0.39	12	0.07	22.00	3625.00	1720	20231026	-18.60	1137	20240805	23.13	1685	-16.91	20240618	1137	23.13	20240805	1720	-18.60	20231026	1137	23.13	20240805	2.09	N	073560	500	346 억	975660	N	N	N	N
34	20241025	150656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1383	-13	5	-0.93	40176531	29072	109.81	1384	1396	1378	1814	978	1396	1381.96	1.41	-2165	1409	1402	1395	1388	1381	1406	1392	346	418	500	1030	1	1	69237643	958	62.86	0.38	12	0.04	22.00	3625.00	1720	20231026	-19.59	1137	20240805	21.64	1685	-17.92	20240618	1137	21.64	20240805	1720	-19.59	20231026	1137	21.64	20240805	2.09	N	073560	500	346 억	975660	N	N	N	N
35	20241025	140654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1380	-16	5	-1.15	36048155	26080	98.51	1384	1396	1378	1814	978	1396	1382.21	1.41	-1761	1409	1402	1395	1388	1381	1406	1392	346	418	500	1030	1	1	69237643	955	62.73	0.38	12	0.04	22.00	3625.00	1720	20231026	-19.77	1137	20240805	21.37	1685	-18.10	20240618	1137	21.37	20240805	1720	-19.77	20231026	1137	21.37	20240805	2.09	N	073560	500	346 억	975660	N	N	N	N
36	20241025	130656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1384	-12	5	-0.86	28222753	20417	77.12	1384	1396	1378	1814	978	1396	1382.31	1.41	-1760	1409	1402	1395	1388	1381	1406	1392	346	418	500	1030	1	1	69237643	958	62.91	0.38	12	0.03	22.00	3625.00	1720	20231026	-19.53	1137	20240805	21.72	1685	-17.86	20240618	1137	21.72	20240805	1720	-19.53	20231026	1137	21.72	20240805	2.09	N	073560	500	346 억	975660	N	N	N	N
37	20241025	120658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1383	-13	5	-0.93	25398680	18371	69.39	1384	1396	1379	1814	978	1396	1382.53	1.41	-1760	1409	1402	1395	1388	1381	1406	1392	346	418	500	1030	1	1	69237643	958	62.86	0.38	12	0.03	22.00	3625.00	1720	20231026	-19.59	1137	20240805	21.64	1685	-17.92	20240618	1137	21.64	20240805	1720	-19.59	20231026	1137	21.64	20240805	2.09	N	073560	500	346 억	975660	N	N	N	N
38	20241025	110652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1389	-7	5	-0.50	13393937	9682	36.57	1384	1396	1380	1814	978	1396	1383.37	1.41	-1760	1409	1402	1395	1388	1381	1406	1392	346	418	500	1030	1	1	69237643	962	63.14	0.38	12	0.01	22.00	3625.00	1720	20231026	-19.24	1137	20240805	22.16	1685	-17.57	20240618	1137	22.16	20240805	1720	-19.24	20231026	1137	22.16	20240805	2.09	N	073560	500	346 억	975660	N	N	N	N
39	20241025	100654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1388	-8	5	-0.57	2369255	1705	6.44	1384	1396	1382	1814	978	1396	1389.54	1.41	-5	1409	1402	1395	1388	1381	1406	1392	346	418	500	1030	1	1	69237643	961	63.09	0.38	12	0.00	22.00	3625.00	1720	20231026	-19.30	1137	20240805	22.08	1685	-17.63	20240618	1137	22.08	20240805	1720	-19.30	20231026	1137	22.08	20240805	2.09	N	073560	500	346 억	975660	N	N	N	N
40	20241025	090655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1386	-10	5	-0.72	264639	191	0.72	1384	1396	1382	1814	978	1396	1384.65	1.41	0	1409	1402	1395	1388	1381	1406	1392	346	418	500	1030	1	1	69237643	960	63.00	0.38	12	0.00	22.00	3625.00	1720	20231026	-19.42	1137	20240805	21.90	1685	-17.74	20240618	1137	21.90	20240805	1720	-19.42	20231026	1137	21.90	20240805	2.09	N	073560	500	346 억	975660	N	N	N	N
41	20241024	160643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1396	-7	5	-0.50	36962735	26475	20.09	1388	1402	1388	1823	983	1403	1396.14	1.41	144	1421	1411	1395	1385	1369	1417	1391	346	420	500	1030	1	1	69237643	967	63.45	0.39	12	0.04	22.00	3625.00	1720	20231026	-18.84	1137	20240805	22.78	1685	-17.15	20240618	1137	22.78	20240805	1720	-18.84	20231026	1137	22.78	20240805	2.09	N	073560	500	346 억	975516	N	N	N	N
42	20241024	150648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1394	-9	5	-0.64	31734898	22725	17.25	1388	1402	1388	1823	983	1403	1396.48	1.41	1351	1421	1411	1395	1385	1369	1417	1391	346	420	500	1030	1	1	69237643	965	63.36	0.38	12	0.03	22.00	3625.00	1720	20231026	-18.95	1137	20240805	22.60	1685	-17.27	20240618	1137	22.60	20240805	1720	-18.95	20231026	1137	22.60	20240805	2.09	N	073560	500	346 억	975516	N	N	N	N
43	20241024	140636	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1396	-7	5	-0.50	30297985	21694	16.46	1388	1402	1388	1823	983	1403	1396.61	1.41	1355	1421	1411	1395	1385	1369	1417	1391	346	420	500	1030	1	1	69237643	967	63.45	0.39	12	0.03	22.00	3625.00	1720	20231026	-18.84	1137	20240805	22.78	1685	-17.15	20240618	1137	22.78	20240805	1720	-18.84	20231026	1137	22.78	20240805	2.09	N	073560	500	346 억	975516	N	N	N	N
44	20241024	130647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1400	-3	5	-0.21	21971274	15738	11.94	1388	1402	1388	1823	983	1403	1396.07	1.41	1355	1421	1411	1395	1385	1369	1417	1391	346	420	500	1030	1	1	69237643	969	63.64	0.39	12	0.02	22.00	3625.00	1720	20231026	-18.60	1137	20240805	23.13	1685	-16.91	20240618	1137	23.13	20240805	1720	-18.60	20231026	1137	23.13	20240805	2.09	N	073560	500	346 억	975516	N	N	N	N
45	20241024	120646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1399	-4	5	-0.29	14668121	10521	7.98	1388	1402	1388	1823	983	1403	1394.18	1.41	1355	1421	1411	1395	1385	1369	1417	1391	346	420	500	1030	1	1	69237643	969	63.59	0.39	12	0.02	22.00	3625.00	1720	20231026	-18.66	1137	20240805	23.04	1685	-16.97	20240618	1137	23.04	20240805	1720	-18.66	20231026	1137	23.04	20240805	2.09	N	073560	500	346 억	975516	N	N	N	N
46	20241024	110649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1398	-5	5	-0.36	12282187	8816	6.69	1388	1402	1388	1823	983	1403	1393.17	1.41	1355	1421	1411	1395	1385	1369	1417	1391	346	420	500	1030	1	1	69237643	968	63.55	0.39	12	0.01	22.00	3625.00	1720	20231026	-18.72	1137	20240805	22.96	1685	-17.03	20240618	1137	22.96	20240805	1720	-18.72	20231026	1137	22.96	20240805	2.09	N	073560	500	346 억	975516	N	N	N	N
47	20241024	100700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1400	-3	5	-0.21	9818271	7056	5.35	1388	1400	1388	1823	983	1403	1391.48	1.41	1304	1421	1411	1395	1385	1369	1417	1391	346	420	500	1030	1	1	69237643	969	63.64	0.39	12	0.01	22.00	3625.00	1720	20231026	-18.60	1137	20240805	23.13	1685	-16.91	20240618	1137	23.13	20240805	1720	-18.60	20231026	1137	23.13	20240805	2.09	N	073560	500	346 억	975516	N	N	N	N
48	20241024	090716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1399	-4	5	-0.29	6862283	4944	3.75	1388	1399	1388	1823	983	1403	1388.00	1.41	1554	1421	1411	1395	1385	1369	1417	1391	346	420	500	1030	1	1	69237643	969	63.59	0.39	12	0.01	22.00	3625.00	1720	20231026	-18.66	1137	20240805	23.04	1685	-16.97	20240618	1137	23.04	20240805	1720	-18.66	20231026	1137	23.04	20240805	2.09	N	073560	500	346 억	975516	N	N	N	N
49	20241023	160646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1403	9	2	0.65	183873287	131770	405.47	1386	1405	1379	1812	976	1394	1395.37	1.44	-18432	1407	1400	1391	1384	1375	1402	1386	346	418	500	1030	1	1	69237643	971	63.77	0.39	12	0.19	22.00	3625.00	1720	20231026	-18.43	1137	20240805	23.39	1685	-16.74	20240618	1137	23.39	20240805	1720	-18.43	20231026	1137	23.39	20240805	2.13	N	073560	500	346 억	993950	N	N	N	N
50	20241023	150700	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1400	6	2	0.43	164679967	118067	363.31	1386	1405	1379	1812	976	1394	1394.80	1.44	-18432	1407	1400	1391	1384	1375	1402	1386	346	418	500	1030	1	1	69237643	969	63.64	0.39	12	0.17	22.00	3625.00	1720	20231026	-18.60	1137	20240805	23.13	1685	-16.91	20240618	1137	23.13	20240805	1720	-18.60	20231026	1137	23.13	20240805	2.13	N	073560	500	346 억	993950	N	N	N	N
51	20241023	140702	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1403	9	2	0.65	129888160	93239	286.91	1386	1405	1379	1812	976	1394	1393.07	1.44	-18432	1407	1400	1391	1384	1375	1402	1386	346	418	500	1030	1	1	69237643	971	63.77	0.39	12	0.13	22.00	3625.00	1720	20231026	-18.43	1137	20240805	23.39	1685	-16.74	20240618	1137	23.39	20240805	1720	-18.43	20231026	1137	23.39	20240805	2.13	N	073560	500	346 억	993950	N	N	N	N
52	20241023	130651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1393	-1	5	-0.07	88804904	63921	196.69	1386	1401	1379	1812	976	1394	1389.29	1.44	-17870	1407	1400	1391	1384	1375	1402	1386	346	418	500	1030	1	1	69237643	964	63.32	0.38	12	0.09	22.00	3625.00	1720	20231026	-19.01	1137	20240805	22.52	1685	-17.33	20240618	1137	22.52	20240805	1720	-19.01	20231026	1137	22.52	20240805	2.13	N	073560	500	346 억	993950	N	N	N	N
53	20241023	120648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1382	-12	5	-0.86	54294703	39236	120.73	1386	1394	1379	1812	976	1394	1383.80	1.44	-2749	1407	1400	1391	1384	1375	1402	1386	346	418	500	1030	1	1	69237643	957	62.82	0.38	12	0.06	22.00	3625.00	1720	20231026	-19.65	1137	20240805	21.55	1685	-17.98	20240618	1137	21.55	20240805	1720	-19.65	20231026	1137	21.55	20240805	2.13	N	073560	500	346 억	993950	N	N	N	N
54	20241023	110645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1385	-9	5	-0.65	39251655	28350	87.24	1386	1394	1380	1812	976	1394	1384.54	1.44	-2749	1407	1400	1391	1384	1375	1402	1386	346	418	500	1030	1	1	69237643	959	62.95	0.38	12	0.04	22.00	3625.00	1720	20231026	-19.48	1137	20240805	21.81	1685	-17.80	20240618	1137	21.81	20240805	1720	-19.48	20231026	1137	21.81	20240805	2.13	N	073560	500	346 억	993950	N	N	N	N
55	20241023	100649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1383	-11	5	-0.79	19576911	14124	43.46	1386	1394	1380	1812	976	1394	1386.07	1.44	-2749	1407	1400	1391	1384	1375	1402	1386	346	418	500	1030	1	1	69237643	958	62.86	0.38	12	0.02	22.00	3625.00	1720	20231026	-19.59	1137	20240805	21.64	1685	-17.92	20240618	1137	21.64	20240805	1720	-19.59	20231026	1137	21.64	20240805	2.13	N	073560	500	346 억	993950	N	N	N	N
56	20241023	090650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1390	-4	5	-0.29	492172	355	1.09	1386	1390	1386	1812	976	1394	1386.40	1.44	-38	1407	1400	1391	1384	1375	1402	1386	346	418	500	1030	1	1	69237643	962	63.18	0.38	12	0.00	22.00	3625.00	1720	20231026	-19.19	1137	20240805	22.25	1685	-17.51	20240618	1137	22.25	20240805	1720	-19.19	20231026	1137	22.25	20240805	2.13	N	073560	500	346 억	993950	N	N	N	N
57	20241022	160640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1394	-3	5	-0.21	44153552	31747	144.92	1394	1398	1382	1816	978	1397	1390.79	1.44	-322	1409	1403	1394	1388	1379	1406	1391	346	419	500	1030	1	1	69237643	965	63.36	0.38	12	0.05	22.00	3625.00	1720	20231026	-18.95	1137	20240805	22.60	1685	-17.27	20240618	1137	22.60	20240805	1720	-18.95	20231026	1137	22.60	20240805	2.10	N	073560	500	346 억	994272	N	N	N	N
58	20241022	150648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1392	-5	5	-0.36	33501207	24091	109.97	1394	1398	1382	1816	978	1397	1390.61	1.44	-322	1409	1403	1394	1388	1379	1406	1391	346	419	500	1030	1	1	69237643	964	63.27	0.38	12	0.03	22.00	3625.00	1720	20231026	-19.07	1137	20240805	22.43	1685	-17.39	20240618	1137	22.43	20240805	1720	-19.07	20231026	1137	22.43	20240805	2.10	N	073560	500	346 억	994272	N	N	N	N
59	20241022	140648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1389	-8	5	-0.57	29469052	21188	96.72	1394	1398	1382	1816	978	1397	1390.84	1.44	-187	1409	1403	1394	1388	1379	1406	1391	346	419	500	1030	1	1	69237643	962	63.14	0.38	12	0.03	22.00	3625.00	1720	20231026	-19.24	1137	20240805	22.16	1685	-17.57	20240618	1137	22.16	20240805	1720	-19.24	20231026	1137	22.16	20240805	2.10	N	073560	500	346 억	994272	N	N	N	N
60	20241022	130649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1389	-8	5	-0.57	22902356	16453	75.10	1394	1398	1382	1816	978	1397	1391.99	1.44	-187	1409	1403	1394	1388	1379	1406	1391	346	419	500	1030	1	1	69237643	962	63.14	0.38	12	0.02	22.00	3625.00	1720	20231026	-19.24	1137	20240805	22.16	1685	-17.57	20240618	1137	22.16	20240805	1720	-19.24	20231026	1137	22.16	20240805	2.10	N	073560	500	346 억	994272	N	N	N	N
61	20241022	120647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1397	0	3	0.00	13810453	9924	45.30	1394	1398	1382	1816	978	1397	1391.62	1.44	-483	1409	1403	1394	1388	1379	1406	1391	346	419	500	1030	1	1	69237643	967	63.50	0.39	12	0.01	22.00	3625.00	1720	20231026	-18.78	1137	20240805	22.87	1685	-17.09	20240618	1137	22.87	20240805	1720	-18.78	20231026	1137	22.87	20240805	2.10	N	073560	500	346 억	994272	N	N	N	N
62	20241022	110643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1397	0	3	0.00	11002580	7914	36.13	1394	1398	1382	1816	978	1397	1390.27	1.44	-381	1409	1403	1394	1388	1379	1406	1391	346	419	500	1030	1	1	69237643	967	63.50	0.39	12	0.01	22.00	3625.00	1720	20231026	-18.78	1137	20240805	22.87	1685	-17.09	20240618	1137	22.87	20240805	1720	-18.78	20231026	1137	22.87	20240805	2.10	N	073560	500	346 억	994272	N	N	N	N
63	20241022	100646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1391	-6	5	-0.43	4983385	3592	16.40	1394	1397	1382	1816	978	1397	1387.36	1.44	-925	1409	1403	1394	1388	1379	1406	1391	346	419	500	1030	1	1	69237643	963	63.23	0.38	12	0.01	22.00	3625.00	1720	20231026	-19.13	1137	20240805	22.34	1685	-17.45	20240618	1137	22.34	20240805	1720	-19.13	20231026	1137	22.34	20240805	2.10	N	073560	500	346 억	994272	N	N	N	N
64	20241022	090645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1392	-5	5	-0.36	687182	493	2.25	1394	1397	1392	1816	978	1397	1393.88	1.44	-467	1409	1403	1394	1388	1379	1406	1391	346	419	500	1030	1	1	69237643	964	63.27	0.38	12	0.00	22.00	3625.00	1720	20231026	-19.07	1137	20240805	22.43	1685	-17.39	20240618	1137	22.43	20240805	1720	-19.07	20231026	1137	22.43	20240805	2.10	N	073560	500	346 억	994272	N	N	N	N
65	20241021	160639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1397	-3	5	-0.21	30534421	21905	43.13	1385	1400	1385	1820	980	1400	1393.95	1.44	-2217	1413	1406	1395	1388	1377	1410	1392	346	420	500	1030	1	1	69237643	967	63.50	0.39	12	0.03	22.00	3625.00	1720	20231026	-18.78	1137	20240805	22.87	1685	-17.09	20240618	1137	22.87	20240805	1720	-18.78	20231026	1137	22.87	20240805	2.11	N	073560	500	346 억	996489	N	N	N	N
66	20241021	150644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1396	-4	5	-0.29	28782791	20651	40.66	1385	1400	1385	1820	980	1400	1393.77	1.44	-2207	1413	1406	1395	1388	1377	1410	1392	346	420	500	1030	1	1	69237643	967	63.45	0.39	12	0.03	22.00	3625.00	1720	20231026	-18.84	1137	20240805	22.78	1685	-17.15	20240618	1137	22.78	20240805	1720	-18.84	20231026	1137	22.78	20240805	2.11	N	073560	500	346 억	996489	N	N	N	N
67	20241021	140645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1395	-5	5	-0.36	23826123	17097	33.66	1385	1400	1385	1820	980	1400	1393.59	1.44	-2207	1413	1406	1395	1388	1377	1410	1392	346	420	500	1030	1	1	69237643	966	63.41	0.38	12	0.02	22.00	3625.00	1720	20231026	-18.90	1137	20240805	22.69	1685	-17.21	20240618	1137	22.69	20240805	1720	-18.90	20231026	1137	22.69	20240805	2.11	N	073560	500	346 억	996489	N	N	N	N
68	20241021	130643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1399	-1	5	-0.07	22317914	16016	31.54	1385	1400	1385	1820	980	1400	1393.48	1.44	-2207	1413	1406	1395	1388	1377	1410	1392	346	420	500	1030	1	1	69237643	969	63.59	0.39	12	0.02	22.00	3625.00	1720	20231026	-18.66	1137	20240805	23.04	1685	-16.97	20240618	1137	23.04	20240805	1720	-18.66	20231026	1137	23.04	20240805	2.11	N	073560	500	346 억	996489	N	N	N	N
69	20241021	120644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1396	-4	5	-0.29	20204391	14501	28.55	1385	1400	1385	1820	980	1400	1393.31	1.44	-2207	1413	1406	1395	1388	1377	1410	1392	346	420	500	1030	1	1	69237643	967	63.45	0.39	12	0.02	22.00	3625.00	1720	20231026	-18.84	1137	20240805	22.78	1685	-17.15	20240618	1137	22.78	20240805	1720	-18.84	20231026	1137	22.78	20240805	2.11	N	073560	500	346 억	996489	N	N	N	N
70	20241021	110640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1395	-5	5	-0.36	7421829	5337	10.51	1385	1400	1385	1820	980	1400	1390.64	1.44	-23	1413	1406	1395	1388	1377	1410	1392	346	420	500	1030	1	1	69237643	966	63.41	0.38	12	0.01	22.00	3625.00	1720	20231026	-18.90	1137	20240805	22.69	1685	-17.21	20240618	1137	22.69	20240805	1720	-18.90	20231026	1137	22.69	20240805	2.11	N	073560	500	346 억	996489	N	N	N	N
71	20241021	100643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1388	-12	5	-0.86	3843859	2761	5.44	1385	1400	1385	1820	980	1400	1392.20	1.44	44	1413	1406	1395	1388	1377	1410	1392	346	420	500	1030	1	1	69237643	961	63.09	0.38	12	0.00	22.00	3625.00	1720	20231026	-19.30	1137	20240805	22.08	1685	-17.63	20240618	1137	22.08	20240805	1720	-19.30	20231026	1137	22.08	20240805	2.11	N	073560	500	346 억	996489	N	N	N	N
72	20241021	090641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1400	0	3	0.00	1158931	831	1.64	1385	1400	1385	1820	980	1400	1394.62	1.44	17	1413	1406	1395	1388	1377	1410	1392	346	420	500	1030	1	1	69237643	969	63.64	0.39	12	0.00	22.00	3625.00	1720	20231026	-18.60	1137	20240805	23.13	1685	-16.91	20240618	1137	23.13	20240805	1720	-18.60	20231026	1137	23.13	20240805	2.11	N	073560	500	346 억	996489	N	N	N	N
73	20241018	160640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1400	4	2	0.29	70728928	50786	62.69	1388	1402	1384	1814	978	1396	1392.68	1.45	-6262	1414	1405	1394	1385	1374	1409	1389	346	418	500	1030	1	1	69237643	969	63.64	0.39	12	0.07	22.00	3625.00	1720	20231026	-18.60	1137	20240805	23.13	1685	-16.91	20240618	1137	23.13	20240805	1720	-18.60	20231026	1137	23.13	20240805	2.12	N	073560	500	346 억	1002751	N	N	N	N
74	20241018	150659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1396	0	3	0.00	68536535	49218	60.76	1388	1402	1384	1814	978	1396	1392.51	1.45	-6256	1414	1405	1394	1385	1374	1409	1389	346	418	500	1030	1	1	69237643	967	63.45	0.39	12	0.07	22.00	3625.00	1720	20231026	-18.84	1137	20240805	22.78	1685	-17.15	20240618	1137	22.78	20240805	1720	-18.84	20231026	1137	22.78	20240805	2.12	N	073560	500	346 억	1002751	N	N	N	N
75	20241018	140659	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1387	-9	5	-0.64	57350876	41173	50.82	1388	1402	1384	1814	978	1396	1392.92	1.45	-5978	1414	1405	1394	1385	1374	1409	1389	346	418	500	1030	1	1	69237643	960	63.05	0.38	12	0.06	22.00	3625.00	1720	20231026	-19.36	1137	20240805	21.99	1685	-17.69	20240618	1137	21.99	20240805	1720	-19.36	20231026	1137	21.99	20240805	2.12	N	073560	500	346 억	1002751	N	N	N	N
76	20241018	130645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1392	-4	5	-0.29	32952936	23588	29.12	1388	1402	1388	1814	978	1396	1397.02	1.45	-3240	1414	1405	1394	1385	1374	1409	1389	346	418	500	1030	1	1	69237643	964	63.27	0.38	12	0.03	22.00	3625.00	1720	20231026	-19.07	1137	20240805	22.43	1685	-17.39	20240618	1137	22.43	20240805	1720	-19.07	20231026	1137	22.43	20240805	2.12	N	073560	500	346 억	1002751	N	N	N	N
77	20241018	120653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1397	1	2	0.07	28903394	20680	25.53	1388	1402	1388	1814	978	1396	1397.65	1.45	-2552	1414	1405	1394	1385	1374	1409	1389	346	418	500	1030	1	1	69237643	967	63.50	0.39	12	0.03	22.00	3625.00	1720	20231026	-18.78	1137	20240805	22.87	1685	-17.09	20240618	1137	22.87	20240805	1720	-18.78	20231026	1137	22.87	20240805	2.12	N	073560	500	346 억	1002751	N	N	N	N
78	20241018	110649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1401	5	2	0.36	23128777	16547	20.43	1388	1402	1388	1814	978	1396	1397.76	1.45	-1652	1414	1405	1394	1385	1374	1409	1389	346	418	500	1030	1	1	69237643	970	63.68	0.39	12	0.02	22.00	3625.00	1720	20231026	-18.55	1137	20240805	23.22	1685	-16.85	20240618	1137	23.22	20240805	1720	-18.55	20231026	1137	23.22	20240805	2.12	N	073560	500	346 억	1002751	N	N	N	N
79	20241018	100642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1396	0	3	0.00	6773309	4855	5.99	1388	1398	1388	1814	978	1396	1395.12	1.45	-53	1414	1405	1394	1385	1374	1409	1389	346	418	500	1030	1	1	69237643	967	63.45	0.39	12	0.01	22.00	3625.00	1720	20231026	-18.84	1137	20240805	22.78	1685	-17.15	20240618	1137	22.78	20240805	1720	-18.84	20231026	1137	22.78	20240805	2.12	N	073560	500	346 억	1002751	N	N	N	N
80	20241018	090644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1398	2	2	0.14	3982116	2855	3.52	1388	1398	1388	1814	978	1396	1394.79	1.45	185	1414	1405	1394	1385	1374	1409	1389	346	418	500	1030	1	1	69237643	968	63.55	0.39	12	0.00	22.00	3625.00	1720	20231026	-18.72	1137	20240805	22.96	1685	-17.03	20240618	1137	22.96	20240805	1720	-18.72	20231026	1137	22.96	20240805	2.12	N	073560	500	346 억	1002751	N	N	N	N
81	20241017	160642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1396	-1	5	-0.07	110481141	79310	80.69	1383	1403	1383	1816	978	1397	1393.03	1.46	-6434	1415	1406	1388	1379	1361	1410	1383	346	419	500	1030	1	1	69237643	967	63.45	0.39	12	0.11	22.00	3625.00	1720	20231026	-18.84	1137	20240805	22.78	1685	-17.15	20240618	1137	22.78	20240805	1720	-18.84	20231026	1137	22.78	20240805	2.33	N	073560	500	346 억	1009185	N	N	N	N
82	20241017	150644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1398	1	2	0.07	109117338	78333	79.70	1383	1403	1383	1816	978	1397	1392.99	1.46	-5845	1415	1406	1388	1379	1361	1410	1383	346	419	500	1030	1	1	69237643	968	63.55	0.39	12	0.11	22.00	3625.00	1720	20231026	-18.72	1137	20240805	22.96	1685	-17.03	20240618	1137	22.96	20240805	1720	-18.72	20231026	1137	22.96	20240805	2.33	N	073560	500	346 억	1009185	N	N	N	N
83	20241017	140644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1390	-7	5	-0.50	79065573	56713	57.70	1383	1403	1383	1816	978	1397	1394.13	1.46	-4875	1415	1406	1388	1379	1361	1410	1383	346	419	500	1030	1	1	69237643	962	63.18	0.38	12	0.08	22.00	3625.00	1720	20231026	-19.19	1137	20240805	22.25	1685	-17.51	20240618	1137	22.25	20240805	1720	-19.19	20231026	1137	22.25	20240805	2.33	N	073560	500	346 억	1009185	N	N	N	N
84	20241017	130642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1390	-7	5	-0.50	73392715	52624	53.54	1383	1403	1383	1816	978	1397	1394.66	1.46	-4875	1415	1406	1388	1379	1361	1410	1383	346	419	500	1030	1	1	69237643	962	63.18	0.38	12	0.08	22.00	3625.00	1720	20231026	-19.19	1137	20240805	22.25	1685	-17.51	20240618	1137	22.25	20240805	1720	-19.19	20231026	1137	22.25	20240805	2.33	N	073560	500	346 억	1009185	N	N	N	N
85	20241017	120645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1400	3	2	0.21	58350702	41805	42.53	1383	1403	1383	1816	978	1397	1395.78	1.46	-36	1415	1406	1388	1379	1361	1410	1383	346	419	500	1030	1	1	69237643	969	63.64	0.39	12	0.06	22.00	3625.00	1720	20231026	-18.60	1137	20240805	23.13	1685	-16.91	20240618	1137	23.13	20240805	1720	-18.60	20231026	1137	23.13	20240805	2.33	N	073560	500	346 억	1009185	N	N	N	N
86	20241017	110645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1394	-3	5	-0.21	30224916	21679	22.06	1383	1403	1383	1816	978	1397	1394.20	1.46	-222	1415	1406	1388	1379	1361	1410	1383	346	419	500	1030	1	1	69237643	965	63.36	0.38	12	0.03	22.00	3625.00	1720	20231026	-18.95	1137	20240805	22.60	1685	-17.27	20240618	1137	22.60	20240805	1720	-18.95	20231026	1137	22.60	20240805	2.33	N	073560	500	346 억	1009185	N	N	N	N
87	20241017	100644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1395	-2	5	-0.14	19050401	13631	13.87	1383	1403	1383	1816	978	1397	1397.58	1.46	-370	1415	1406	1388	1379	1361	1410	1383	346	419	500	1030	1	1	69237643	966	63.41	0.38	12	0.02	22.00	3625.00	1720	20231026	-18.90	1137	20240805	22.69	1685	-17.21	20240618	1137	22.69	20240805	1720	-18.90	20231026	1137	22.69	20240805	2.33	N	073560	500	346 억	1009185	N	N	N	N
88	20241017	090639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1394	-3	5	-0.21	1596634	1151	1.17	1383	1396	1383	1816	978	1397	1387.17	1.46	-29	1415	1406	1388	1379	1361	1410	1383	346	419	500	1030	1	1	69237643	965	63.36	0.38	12	0.00	22.00	3625.00	1720	20231026	-18.95	1137	20240805	22.60	1685	-17.27	20240618	1137	22.60	20240805	1720	-18.95	20231026	1137	22.60	20240805	2.33	N	073560	500	346 억	1009185	N	N	N	N
89	20241016	160637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1397	11	2	0.79	136046912	98290	39.96	1380	1397	1370	1801	971	1386	1384.14	1.49	-20752	1411	1398	1375	1362	1339	1405	1369	346	415	500	1020	1	1	69237643	967	63.50	0.39	12	0.14	22.00	3625.00	1720	20231026	-18.78	1137	20240805	22.87	1685	-17.09	20240618	1137	22.87	20240805	1720	-18.78	20231026	1137	22.87	20240805	2.35	N	073560	500	346 억	1029583	N	N	N	N
90	20241016	150640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1387	1	2	0.07	125489857	90713	36.88	1380	1395	1370	1801	971	1386	1383.37	1.49	-19456	1411	1398	1375	1362	1339	1405	1369	346	415	500	1020	1	1	69237643	960	63.05	0.38	12	0.13	22.00	3625.00	1720	20231026	-19.36	1137	20240805	21.99	1685	-17.69	20240618	1137	21.99	20240805	1720	-19.36	20231026	1137	21.99	20240805	2.35	N	073560	500	346 억	1029583	N	N	N	N
91	20241016	140640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1386	0	3	0.00	116021236	83899	34.11	1380	1390	1370	1801	971	1386	1382.87	1.49	-18459	1411	1398	1375	1362	1339	1405	1369	346	415	500	1020	1	1	69237643	960	63.00	0.38	12	0.12	22.00	3625.00	1720	20231026	-19.42	1137	20240805	21.90	1685	-17.74	20240618	1137	21.90	20240805	1720	-19.42	20231026	1137	21.90	20240805	2.35	N	073560	500	346 억	1029583	N	N	N	N
92	20241016	130638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1385	-1	5	-0.07	102579369	74197	30.17	1380	1390	1370	1801	971	1386	1382.53	1.49	-17723	1411	1398	1375	1362	1339	1405	1369	346	415	500	1020	1	1	69237643	959	62.95	0.38	12	0.11	22.00	3625.00	1720	20231026	-19.48	1137	20240805	21.81	1685	-17.80	20240618	1137	21.81	20240805	1720	-19.48	20231026	1137	21.81	20240805	2.35	N	073560	500	346 억	1029583	N	N	N	N
93	20241016	120638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1383	-3	5	-0.22	98345650	71134	28.92	1380	1390	1370	1801	971	1386	1382.54	1.49	-17695	1411	1398	1375	1362	1339	1405	1369	346	415	500	1020	1	1	69237643	958	62.86	0.38	12	0.10	22.00	3625.00	1720	20231026	-19.59	1137	20240805	21.64	1685	-17.92	20240618	1137	21.64	20240805	1720	-19.59	20231026	1137	21.64	20240805	2.35	N	073560	500	346 억	1029583	N	N	N	N
94	20241016	110637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1373	-13	5	-0.94	51522064	37357	15.19	1380	1387	1370	1801	971	1386	1379.18	1.49	-4882	1411	1398	1375	1362	1339	1405	1369	346	415	500	1020	1	1	69237643	951	62.41	0.38	12	0.05	22.00	3625.00	1720	20231026	-20.17	1137	20240805	20.76	1685	-18.52	20240618	1137	20.76	20240805	1720	-20.17	20231026	1137	20.76	20240805	2.35	N	073560	500	346 억	1029583	N	N	N	N
95	20241016	100638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1375	-11	5	-0.79	50055815	36290	14.75	1380	1387	1370	1801	971	1386	1379.33	1.49	-4879	1411	1398	1375	1362	1339	1405	1369	346	415	500	1020	1	1	69237643	952	62.50	0.38	12	0.05	22.00	3625.00	1720	20231026	-20.06	1137	20240805	20.93	1685	-18.40	20240618	1137	20.93	20240805	1720	-20.06	20231026	1137	20.93	20240805	2.35	N	073560	500	346 억	1029583	N	N	N	N
96	20241016	090639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1383	-3	5	-0.22	18584196	13479	5.48	1380	1383	1374	1801	971	1386	1378.75	1.49	-4890	1411	1398	1375	1362	1339	1405	1369	346	415	500	1020	1	1	69237643	958	62.86	0.38	12	0.02	22.00	3625.00	1720	20231026	-19.59	1137	20240805	21.64	1685	-17.92	20240618	1137	21.64	20240805	1720	-19.59	20231026	1137	21.64	20240805	2.35	N	073560	500	346 억	1029583	N	N	N	N
97	20241015	160634	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1386	33	2	2.44	335254238	243332	391.47	1353	1388	1352	1758	948	1353	1377.76	1.46	18822	1377	1364	1357	1344	1337	1361	1341	346	405	500	1000	1	1	69237643	960	63.00	0.38	12	0.35	22.00	3625.00	1720	20231026	-19.42	1137	20240805	21.90	1685	-17.74	20240618	1137	21.90	20240805	1720	-19.42	20231026	1137	21.90	20240805	2.40	N	073560	500	346 억	1011197	N	N	N	N
98	20241015	150641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1382	29	2	2.14	327200815	237509	382.11	1353	1388	1352	1758	948	1353	1377.64	1.46	18507	1377	1364	1357	1344	1337	1361	1341	346	405	500	1000	1	1	69237643	957	62.82	0.38	12	0.34	22.00	3625.00	1720	20231026	-19.65	1137	20240805	21.55	1685	-17.98	20240618	1137	21.55	20240805	1720	-19.65	20231026	1137	21.55	20240805	2.40	N	073560	500	346 억	1011197	N	N	N	N
99	20241015	140640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1379	26	2	1.92	175910300	128202	206.25	1353	1380	1352	1758	948	1353	1372.13	1.46	13182	1377	1364	1357	1344	1337	1361	1341	346	405	500	1000	1	1	69237643	955	62.68	0.38	12	0.19	22.00	3625.00	1720	20231026	-19.83	1137	20240805	21.28	1685	-18.16	20240618	1137	21.28	20240805	1720	-19.83	20231026	1137	21.28	20240805	2.40	N	073560	500	346 억	1011197	N	N	N	N
100	20241015	130636	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1378	25	2	1.85	145110663	105855	170.30	1353	1379	1352	1758	948	1353	1370.84	1.46	12135	1377	1364	1357	1344	1337	1361	1341	346	405	500	1000	1	1	69237643	954	62.64	0.38	12	0.15	22.00	3625.00	1720	20231026	-19.88	1137	20240805	21.20	1685	-18.22	20240618	1137	21.20	20240805	1720	-19.88	20231026	1137	21.20	20240805	2.40	N	073560	500	346 억	1011197	N	N	N	N
101	20241015	120637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1371	18	2	1.33	89668529	65511	105.39	1353	1375	1352	1758	948	1353	1368.76	1.46	8258	1377	1364	1357	1344	1337	1361	1341	346	405	500	1000	1	1	69237643	949	62.32	0.38	12	0.09	22.00	3625.00	1720	20231026	-20.29	1137	20240805	20.58	1685	-18.64	20240618	1137	20.58	20240805	1720	-20.29	20231026	1137	20.58	20240805	2.40	N	073560	500	346 억	1011197	N	N	N	N
102	20241015	110646	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1372	19	2	1.40	84063528	61417	98.81	1353	1375	1352	1758	948	1353	1368.73	1.46	8258	1377	1364	1357	1344	1337	1361	1341	346	405	500	1000	1	1	69237643	950	62.36	0.38	12	0.09	22.00	3625.00	1720	20231026	-20.23	1137	20240805	20.67	1685	-18.58	20240618	1137	20.67	20240805	1720	-20.23	20231026	1137	20.67	20240805	2.40	N	073560	500	346 억	1011197	N	N	N	N
103	20241015	100638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1372	19	2	1.40	34407840	25218	40.57	1353	1374	1352	1758	948	1353	1364.42	1.46	4680	1377	1364	1357	1344	1337	1361	1341	346	405	500	1000	1	1	69237643	950	62.36	0.38	12	0.04	22.00	3625.00	1720	20231026	-20.23	1137	20240805	20.67	1685	-18.58	20240618	1137	20.67	20240805	1720	-20.23	20231026	1137	20.67	20240805	2.40	N	073560	500	346 억	1011197	N	N	N	N
104	20241015	090637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1361	8	2	0.59	465408	343	0.55	1353	1365	1353	1758	948	1353	1356.87	1.46	-36	1377	1364	1357	1344	1337	1361	1341	346	405	500	1000	1	1	69237643	942	61.86	0.38	12	0.00	22.00	3625.00	1720	20231026	-20.87	1137	20240805	19.70	1685	-19.23	20240618	1137	19.70	20240805	1720	-20.87	20231026	1137	19.70	20240805	2.40	N	073560	500	346 억	1011197	N	N	N	N
105	20241014	160622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1353	-1	5	-0.07	84222560	62158	116.70	1354	1370	1350	1760	948	1354	1354.99	1.46	-2275	1376	1364	1356	1344	1336	1361	1341	346	406	500	1000	1	1	69237643	937	61.50	0.37	12	0.09	22.00	3625.00	1720	20231026	-21.34	1137	20240805	19.00	1685	-19.70	20240618	1137	19.00	20240805	1720	-21.34	20231026	1137	19.00	20240805	2.44	N	073560	500	346 억	1013471	N	N	N	N
106	20241014	150631	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1355	1	2	0.07	77803068	57414	107.80	1354	1370	1350	1760	948	1354	1355.12	1.46	-2268	1376	1364	1356	1344	1336	1361	1341	346	406	500	1000	1	1	69237643	938	61.59	0.37	12	0.08	22.00	3625.00	1720	20231026	-21.22	1137	20240805	19.17	1685	-19.58	20240618	1137	19.17	20240805	1720	-21.22	20231026	1137	19.17	20240805	2.44	N	073560	500	346 억	1013471	N	N	N	N
107	20241014	140630	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1356	2	2	0.15	50364451	37147	69.75	1354	1370	1350	1760	948	1354	1355.81	1.46	-2268	1376	1364	1356	1344	1336	1361	1341	346	406	500	1000	1	1	69237643	939	61.64	0.37	12	0.05	22.00	3625.00	1720	20231026	-21.16	1137	20240805	19.26	1685	-19.53	20240618	1137	19.26	20240805	1720	-21.16	20231026	1137	19.26	20240805	2.44	N	073560	500	346 억	1013471	N	N	N	N
108	20241014	130630	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1356	2	2	0.15	48916230	36079	67.74	1354	1370	1350	1760	948	1354	1355.81	1.46	-2268	1376	1364	1356	1344	1336	1361	1341	346	406	500	1000	1	1	69237643	939	61.64	0.37	12	0.05	22.00	3625.00	1720	20231026	-21.16	1137	20240805	19.26	1685	-19.53	20240618	1137	19.26	20240805	1720	-21.16	20231026	1137	19.26	20240805	2.44	N	073560	500	346 억	1013471	N	N	N	N
109	20241014	120623	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1355	1	2	0.07	46349316	34186	64.19	1354	1370	1350	1760	948	1354	1355.80	1.46	-2268	1376	1364	1356	1344	1336	1361	1341	346	406	500	1000	1	1	69237643	938	61.59	0.37	12	0.05	22.00	3625.00	1720	20231026	-21.22	1137	20240805	19.17	1685	-19.58	20240618	1137	19.17	20240805	1720	-21.22	20231026	1137	19.17	20240805	2.44	N	073560	500	346 억	1013471	N	N	N	N
110	20241014	110624	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1361	7	2	0.52	21395591	15775	29.62	1354	1370	1350	1760	948	1354	1356.30	1.46	-2268	1376	1364	1356	1344	1336	1361	1341	346	406	500	1000	1	1	69237643	942	61.86	0.38	12	0.02	22.00	3625.00	1720	20231026	-20.87	1137	20240805	19.70	1685	-19.23	20240618	1137	19.70	20240805	1720	-20.87	20231026	1137	19.70	20240805	2.44	N	073560	500	346 억	1013471	N	N	N	N
111	20241014	100622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1364	10	2	0.74	18276411	13483	25.31	1354	1370	1350	1760	948	1354	1355.52	1.46	-1488	1376	1364	1356	1344	1336	1361	1341	346	406	500	1000	1	1	69237643	944	62.00	0.38	12	0.02	22.00	3625.00	1720	20231026	-20.70	1137	20240805	19.96	1685	-19.05	20240618	1137	19.96	20240805	1720	-20.70	20231026	1137	19.96	20240805	2.44	N	073560	500	346 억	1013471	N	N	N	N
112	20241014	090627	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1358	4	2	0.30	1373920	1012	1.90	1354	1370	1354	1760	948	1354	1357.63	1.46	-101	1376	1364	1356	1344	1336	1361	1341	346	406	500	1000	1	1	69237643	940	61.73	0.37	12	0.00	22.00	3625.00	1720	20231026	-21.05	1137	20240805	19.44	1685	-19.41	20240618	1137	19.44	20240805	1720	-21.05	20231026	1137	19.44	20240805	2.44	N	073560	500	346 억	1013471	N	N	N	N
113	20241011	160613	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1354	-5	5	-0.37	72151265	53261	88.29	1359	1368	1348	1766	952	1359	1354.67	1.46	249	1399	1378	1359	1338	1319	1369	1329	346	407	500	1000	1	1	69237643	937	61.55	0.37	12	0.08	22.00	3625.00	1720	20231026	-21.28	1137	20240805	19.09	1685	-19.64	20240618	1137	19.09	20240805	1720	-21.28	20231026	1137	19.09	20240805	2.43	N	073560	500	346 억	1013011	N	N	N	N
114	20241011	150623	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1351	-8	5	-0.59	68132538	50283	83.35	1359	1368	1348	1766	952	1359	1354.98	1.46	251	1399	1378	1359	1338	1319	1369	1329	346	407	500	1000	1	1	69237643	935	61.41	0.37	12	0.07	22.00	3625.00	1720	20231026	-21.45	1137	20240805	18.82	1685	-19.82	20240618	1137	18.82	20240805	1720	-21.45	20231026	1137	18.82	20240805	2.43	N	073560	500	346 억	1013011	N	N	N	N
115	20241011	140624	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1354	-5	5	-0.37	52076266	38384	63.63	1359	1368	1350	1766	952	1359	1356.72	1.46	251	1399	1378	1359	1338	1319	1369	1329	346	407	500	1000	1	1	69237643	937	61.55	0.37	12	0.06	22.00	3625.00	1720	20231026	-21.28	1137	20240805	19.09	1685	-19.64	20240618	1137	19.09	20240805	1720	-21.28	20231026	1137	19.09	20240805	2.43	N	073560	500	346 억	1013011	N	N	N	N
116	20241011	130624	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1358	-1	5	-0.07	47577853	35061	58.12	1359	1368	1350	1766	952	1359	1357.00	1.46	1382	1399	1378	1359	1338	1319	1369	1329	346	407	500	1000	1	1	69237643	940	61.73	0.37	12	0.05	22.00	3625.00	1720	20231026	-21.05	1137	20240805	19.44	1685	-19.41	20240618	1137	19.44	20240805	1720	-21.05	20231026	1137	19.44	20240805	2.43	N	073560	500	346 억	1013011	N	N	N	N
117	20241011	120621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1355	-4	5	-0.29	46606899	34346	56.93	1359	1368	1350	1766	952	1359	1356.98	1.46	1382	1399	1378	1359	1338	1319	1369	1329	346	407	500	1000	1	1	69237643	938	61.59	0.37	12	0.05	22.00	3625.00	1720	20231026	-21.22	1137	20240805	19.17	1685	-19.58	20240618	1137	19.17	20240805	1720	-21.22	20231026	1137	19.17	20240805	2.43	N	073560	500	346 억	1013011	N	N	N	N
118	20241011	110620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1353	-6	5	-0.44	44410333	32724	54.24	1359	1368	1350	1766	952	1359	1357.12	1.46	1382	1399	1378	1359	1338	1319	1369	1329	346	407	500	1000	1	1	69237643	937	61.50	0.37	12	0.05	22.00	3625.00	1720	20231026	-21.34	1137	20240805	19.00	1685	-19.70	20240618	1137	19.00	20240805	1720	-21.34	20231026	1137	19.00	20240805	2.43	N	073560	500	346 억	1013011	N	N	N	N
119	20241011	100628	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1355	-4	5	-0.29	43077652	31739	52.61	1359	1368	1350	1766	952	1359	1357.25	1.46	1385	1399	1378	1359	1338	1319	1369	1329	346	407	500	1000	1	1	69237643	938	61.59	0.37	12	0.05	22.00	3625.00	1720	20231026	-21.22	1137	20240805	19.17	1685	-19.58	20240618	1137	19.17	20240805	1720	-21.22	20231026	1137	19.17	20240805	2.43	N	073560	500	346 억	1013011	N	N	N	N
120	20241011	090624	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1368	9	2	0.66	2235027	1648	2.73	1359	1368	1352	1766	952	1359	1356.21	1.46	320	1399	1378	1359	1338	1319	1369	1329	346	407	500	1000	1	1	69237643	947	62.18	0.38	12	0.00	22.00	3625.00	1720	20231026	-20.47	1137	20240805	20.32	1685	-18.81	20240618	1137	20.32	20240805	1720	-20.47	20231026	1137	20.32	20240805	2.43	N	073560	500	346 억	1013011	N	N	N	N
121	20241010	160636	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1359	-9	5	-0.66	81435047	60328	81.99	1365	1380	1340	1778	958	1368	1349.87	1.47	-7541	1382	1374	1362	1354	1342	1379	1359	346	410	500	1010	1	1	69237643	941	61.77	0.37	12	0.09	22.00	3625.00	1720	20231026	-20.99	1137	20240805	19.53	1685	-19.35	20240618	1137	19.53	20240805	1720	-20.99	20231026	1137	19.53	20240805	2.43	N	073560	500	346 억	1020554	N	N	N	N
122	20241010	150648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1350	-18	5	-1.32	74401831	55138	74.94	1365	1380	1340	1778	958	1368	1349.37	1.47	-6560	1382	1374	1362	1354	1342	1379	1359	346	410	500	1010	1	1	69237643	935	61.36	0.37	12	0.08	22.00	3625.00	1720	20231026	-21.51	1137	20240805	18.73	1685	-19.88	20240618	1137	18.73	20240805	1720	-21.51	20231026	1137	18.73	20240805	2.43	N	073560	500	346 억	1020554	N	N	N	N
123	20241010	140642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1348	-20	5	-1.46	68363647	50658	68.85	1365	1380	1340	1778	958	1368	1349.51	1.47	-6477	1382	1374	1362	1354	1342	1379	1359	346	410	500	1010	1	1	69237643	933	61.27	0.37	12	0.07	22.00	3625.00	1720	20231026	-21.63	1137	20240805	18.56	1685	-20.00	20240618	1137	18.56	20240805	1720	-21.63	20231026	1137	18.56	20240805	2.43	N	073560	500	346 억	1020554	N	N	N	N
124	20241010	130640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1356	-12	5	-0.88	57740954	42783	58.15	1365	1380	1340	1778	958	1368	1349.62	1.47	-4654	1382	1374	1362	1354	1342	1379	1359	346	410	500	1010	1	1	69237643	939	61.64	0.37	12	0.06	22.00	3625.00	1720	20231026	-21.16	1137	20240805	19.26	1685	-19.53	20240618	1137	19.26	20240805	1720	-21.16	20231026	1137	19.26	20240805	2.43	N	073560	500	346 억	1020554	N	N	N	N
125	20241010	120641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1357	-11	5	-0.80	49026568	36357	49.41	1365	1380	1340	1778	958	1368	1348.48	1.47	-3313	1382	1374	1362	1354	1342	1379	1359	346	410	500	1010	1	1	69237643	940	61.68	0.37	12	0.05	22.00	3625.00	1720	20231026	-21.10	1137	20240805	19.35	1685	-19.47	20240618	1137	19.35	20240805	1720	-21.10	20231026	1137	19.35	20240805	2.43	N	073560	500	346 억	1020554	N	N	N	N
126	20241010	110640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1357	-11	5	-0.80	44539038	33043	44.91	1365	1380	1340	1778	958	1368	1347.91	1.47	-3121	1382	1374	1362	1354	1342	1379	1359	346	410	500	1010	1	1	69237643	940	61.68	0.37	12	0.05	22.00	3625.00	1720	20231026	-21.10	1137	20240805	19.35	1685	-19.47	20240618	1137	19.35	20240805	1720	-21.10	20231026	1137	19.35	20240805	2.43	N	073560	500	346 억	1020554	N	N	N	N
127	20241010	100639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1347	-21	5	-1.54	34574753	25648	34.86	1365	1380	1340	1778	958	1368	1348.05	1.47	1368	1382	1374	1362	1354	1342	1379	1359	346	410	500	1010	1	1	69237643	933	61.23	0.37	12	0.04	22.00	3625.00	1720	20231026	-21.69	1137	20240805	18.47	1685	-20.06	20240618	1137	18.47	20240805	1720	-21.69	20231026	1137	18.47	20240805	2.43	N	073560	500	346 억	1020554	N	N	N	N
128	20241010	090641	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1376	8	2	0.58	1845949	1344	1.83	1365	1380	1365	1778	958	1368	1373.47	1.47	-65	1382	1374	1362	1354	1342	1379	1359	346	410	500	1010	1	1	69237643	953	62.55	0.38	12	0.00	22.00	3625.00	1720	20231026	-20.00	1137	20240805	21.02	1685	-18.34	20240618	1137	21.02	20240805	1720	-20.00	20231026	1137	21.02	20240805	2.43	N	073560	500	346 억	1020554	N	N	N	N
129	20241008	160636	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1368	-1	5	-0.07	100161965	73577	224.48	1355	1370	1350	1779	959	1369	1361.32	1.49	-9655	1384	1376	1361	1353	1338	1380	1357	346	410	500	1010	1	1	69237643	947	62.18	0.38	12	0.11	22.00	3625.00	1720	20231026	-20.47	1137	20240805	20.32	1685	-18.81	20240618	1137	20.32	20240805	1720	-20.47	20231026	1137	20.32	20240805	2.43	N	073560	500	346 억	1030206	N	N	N	N
130	20241008	150640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1368	-1	5	-0.07	89195070	65553	200.00	1355	1370	1350	1779	959	1369	1360.66	1.49	-8105	1384	1376	1361	1353	1338	1380	1357	346	410	500	1010	1	1	69237643	947	62.18	0.38	12	0.09	22.00	3625.00	1720	20231026	-20.47	1137	20240805	20.32	1685	-18.81	20240618	1137	20.32	20240805	1720	-20.47	20231026	1137	20.32	20240805	2.43	N	073560	500	346 억	1030206	N	N	N	N
131	20241008	140638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1353	-16	5	-1.17	61587946	45253	138.06	1355	1370	1350	1779	959	1369	1360.97	1.49	-4735	1384	1376	1361	1353	1338	1380	1357	346	410	500	1010	1	1	69237643	937	61.50	0.37	12	0.07	22.00	3625.00	1720	20231026	-21.34	1137	20240805	19.00	1685	-19.70	20240618	1137	19.00	20240805	1720	-21.34	20231026	1137	19.00	20240805	2.43	N	073560	500	346 억	1030206	N	N	N	N
132	20241008	130637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1351	-18	5	-1.31	57628917	42324	129.13	1355	1370	1350	1779	959	1369	1361.61	1.49	-4198	1384	1376	1361	1353	1338	1380	1357	346	410	500	1010	1	1	69237643	935	61.41	0.37	12	0.06	22.00	3625.00	1720	20231026	-21.45	1137	20240805	18.82	1685	-19.82	20240618	1137	18.82	20240805	1720	-21.45	20231026	1137	18.82	20240805	2.43	N	073560	500	346 억	1030206	N	N	N	N
133	20241008	120638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1359	-10	5	-0.73	49685984	36451	111.21	1355	1370	1353	1779	959	1369	1363.09	1.49	-3858	1384	1376	1361	1353	1338	1380	1357	346	410	500	1010	1	1	69237643	941	61.77	0.37	12	0.05	22.00	3625.00	1720	20231026	-20.99	1137	20240805	19.53	1685	-19.35	20240618	1137	19.53	20240805	1720	-20.99	20231026	1137	19.53	20240805	2.43	N	073560	500	346 억	1030206	N	N	N	N
134	20241008	110636	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1364	-5	5	-0.37	48414878	35515	108.35	1355	1370	1353	1779	959	1369	1363.22	1.49	-3039	1384	1376	1361	1353	1338	1380	1357	346	410	500	1010	1	1	69237643	944	62.00	0.38	12	0.05	22.00	3625.00	1720	20231026	-20.70	1137	20240805	19.96	1685	-19.05	20240618	1137	19.96	20240805	1720	-20.70	20231026	1137	19.96	20240805	2.43	N	073560	500	346 억	1030206	N	N	N	N
135	20241008	100639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1366	-3	5	-0.22	13324107	9826	29.98	1355	1370	1353	1779	959	1369	1356.01	1.49	2405	1384	1376	1361	1353	1338	1380	1357	346	410	500	1010	1	1	69237643	946	62.09	0.38	12	0.01	22.00	3625.00	1720	20231026	-20.58	1137	20240805	20.14	1685	-18.93	20240618	1137	20.14	20240805	1720	-20.58	20231026	1137	20.14	20240805	2.43	N	073560	500	346 억	1030206	N	N	N	N
136	20241008	090637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1353	-16	5	-1.17	1476932	1090	3.33	1355	1368	1353	1779	959	1369	1354.98	1.49	647	1384	1376	1361	1353	1338	1380	1357	346	410	500	1010	1	1	69237643	937	61.50	0.37	12	0.00	22.00	3625.00	1720	20231026	-21.34	1137	20240805	19.00	1685	-19.70	20240618	1137	19.00	20240805	1720	-21.34	20231026	1137	19.00	20240805	2.43	N	073560	500	346 억	1030206	N	N	N	N
137	20241007	160638	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1369	15	2	1.11	44447954	32765	112.72	1353	1369	1346	1760	948	1354	1356.57	1.49	-839	1372	1363	1348	1339	1324	1367	1343	346	406	500	1000	1	1	69237643	948	62.23	0.38	12	0.05	22.00	3625.00	1720	20231026	-20.41	1137	20240805	20.40	1685	-18.75	20240618	1137	20.40	20240805	1720	-20.41	20231026	1137	20.40	20240805	2.44	N	073560	500	346 억	1031045	N	N	N	N
138	20241007	150618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1364	10	2	0.74	33658062	24863	85.53	1353	1364	1346	1760	948	1354	1353.74	1.49	-72	1372	1363	1348	1339	1324	1367	1343	346	406	500	1000	1	1	69237643	944	62.00	0.38	12	0.04	22.00	3625.00	1720	20231026	-20.70	1137	20240805	19.96	1685	-19.05	20240618	1137	19.96	20240805	1720	-20.70	20231026	1137	19.96	20240805	2.44	N	073560	500	346 억	1031045	N	N	N	N
139	20241007	140642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1356	2	2	0.15	27159247	20076	69.07	1353	1359	1346	1760	948	1354	1352.82	1.49	-17	1372	1363	1348	1339	1324	1367	1343	346	406	500	1000	1	1	69237643	939	61.64	0.37	12	0.03	22.00	3625.00	1720	20231026	-21.16	1137	20240805	19.26	1685	-19.53	20240618	1137	19.26	20240805	1720	-21.16	20231026	1137	19.26	20240805	2.44	N	073560	500	346 억	1031045	N	N	N	N
140	20241007	130619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1353	-1	5	-0.07	27044060	19991	68.77	1353	1359	1346	1760	948	1354	1352.81	1.49	-9	1372	1363	1348	1339	1324	1367	1343	346	406	500	1000	1	1	69237643	937	61.50	0.37	12	0.03	22.00	3625.00	1720	20231026	-21.34	1137	20240805	19.00	1685	-19.70	20240618	1137	19.00	20240805	1720	-21.34	20231026	1137	19.00	20240805	2.44	N	073560	500	346 억	1031045	N	N	N	N
141	20241007	120652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1353	-1	5	-0.07	19156621	14165	48.73	1353	1359	1346	1760	948	1354	1352.39	1.49	-107	1372	1363	1348	1339	1324	1367	1343	346	406	500	1000	1	1	69237643	937	61.50	0.37	12	0.02	22.00	3625.00	1720	20231026	-21.34	1137	20240805	19.00	1685	-19.70	20240618	1137	19.00	20240805	1720	-21.34	20231026	1137	19.00	20240805	2.44	N	073560	500	346 억	1031045	N	N	N	N
142	20241007	110610	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1356	2	2	0.15	17670256	13067	44.95	1353	1359	1346	1760	948	1354	1352.28	1.49	-35	1372	1363	1348	1339	1324	1367	1343	346	406	500	1000	1	1	69237643	939	61.64	0.37	12	0.02	22.00	3625.00	1720	20231026	-21.16	1137	20240805	19.26	1685	-19.53	20240618	1137	19.26	20240805	1720	-21.16	20231026	1137	19.26	20240805	2.44	N	073560	500	346 억	1031045	N	N	N	N
143	20241007	100610	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1358	4	2	0.30	7665277	5683	19.55	1353	1359	1346	1760	948	1354	1348.81	1.49	-56	1372	1363	1348	1339	1324	1367	1343	346	406	500	1000	1	1	69237643	940	61.73	0.37	12	0.01	22.00	3625.00	1720	20231026	-21.05	1137	20240805	19.44	1685	-19.41	20240618	1137	19.44	20240805	1720	-21.05	20231026	1137	19.44	20240805	2.44	N	073560	500	346 억	1031045	N	N	N	N
144	20241007	090643	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1351	-3	5	-0.22	862382	638	2.19	1353	1354	1350	1760	948	1354	1351.70	1.49	57	1372	1363	1348	1339	1324	1367	1343	346	406	500	1000	1	1	69237643	935	61.41	0.37	12	0.00	22.00	3625.00	1720	20231026	-21.45	1137	20240805	18.82	1685	-19.82	20240618	1137	18.82	20240805	1720	-21.45	20231026	1137	18.82	20240805	2.44	N	073560	500	346 억	1031045	N	N	N	N
145	20241004	160552	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1354	14	2	1.04	39088867	29068	44.95	1340	1357	1333	1742	938	1340	1344.74	1.49	-651	1364	1351	1345	1332	1326	1349	1330	346	402	500	990	1	1	69237643	937	61.55	0.37	12	0.04	22.00	3625.00	1720	20231026	-21.28	1137	20240805	19.09	1685	-19.64	20240618	1137	19.09	20240805	1720	-21.28	20231026	1137	19.09	20240805	2.44	N	073560	500	346 억	1031698	N	N	N	N
146	20241004	150558	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1344	4	2	0.30	37865668	28162	43.55	1340	1357	1333	1742	938	1340	1344.57	1.49	-578	1364	1351	1345	1332	1326	1349	1330	346	402	500	990	1	1	69237643	931	61.09	0.37	12	0.04	22.00	3625.00	1720	20231026	-21.86	1137	20240805	18.21	1685	-20.24	20240618	1137	18.21	20240805	1720	-21.86	20231026	1137	18.21	20240805	2.44	N	073560	500	346 억	1031698	N	N	N	N
147	20241004	140600	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1354	14	2	1.04	30985421	23061	35.66	1340	1357	1333	1742	938	1340	1343.63	1.49	-944	1364	1351	1345	1332	1326	1349	1330	346	402	500	990	1	1	69237643	937	61.55	0.37	12	0.03	22.00	3625.00	1720	20231026	-21.28	1137	20240805	19.09	1685	-19.64	20240618	1137	19.09	20240805	1720	-21.28	20231026	1137	19.09	20240805	2.44	N	073560	500	346 억	1031698	N	N	N	N
148	20241004	130557	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1350	10	2	0.75	26805803	19965	30.87	1340	1357	1333	1742	938	1340	1342.64	1.49	-939	1364	1351	1345	1332	1326	1349	1330	346	402	500	990	1	1	69237643	935	61.36	0.37	12	0.03	22.00	3625.00	1720	20231026	-21.51	1137	20240805	18.73	1685	-19.88	20240618	1137	18.73	20240805	1720	-21.51	20231026	1137	18.73	20240805	2.44	N	073560	500	346 억	1031698	N	N	N	N
149	20241004	120557	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1352	12	2	0.90	23963673	17857	27.61	1340	1357	1333	1742	938	1340	1341.98	1.49	-187	1364	1351	1345	1332	1326	1349	1330	346	402	500	990	1	1	69237643	936	61.45	0.37	12	0.03	22.00	3625.00	1720	20231026	-21.40	1137	20240805	18.91	1685	-19.76	20240618	1137	18.91	20240805	1720	-21.40	20231026	1137	18.91	20240805	2.44	N	073560	500	346 억	1031698	N	N	N	N
150	20241004	110553	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1353	13	2	0.97	22473890	16755	25.91	1340	1357	1333	1742	938	1340	1341.32	1.49	-187	1364	1351	1345	1332	1326	1349	1330	346	402	500	990	1	1	69237643	937	61.50	0.37	12	0.02	22.00	3625.00	1720	20231026	-21.34	1137	20240805	19.00	1685	-19.70	20240618	1137	19.00	20240805	1720	-21.34	20231026	1137	19.00	20240805	2.44	N	073560	500	346 억	1031698	N	N	N	N
151	20241004	100552	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1349	9	2	0.67	19378550	14468	22.37	1340	1352	1333	1742	938	1340	1339.41	1.49	-737	1364	1351	1345	1332	1326	1349	1330	346	402	500	990	1	1	69237643	934	61.32	0.37	12	0.02	22.00	3625.00	1720	20231026	-21.57	1137	20240805	18.65	1685	-19.94	20240618	1137	18.65	20240805	1720	-21.57	20231026	1137	18.65	20240805	2.44	N	073560	500	346 억	1031698	N	N	N	N
152	20241004	090552	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1345	5	2	0.37	550067	410	0.63	1340	1352	1340	1742	938	1340	1341.63	1.49	321	1364	1351	1345	1332	1326	1349	1330	346	402	500	990	1	1	69237643	931	61.14	0.37	12	0.00	22.00	3625.00	1720	20231026	-21.80	1137	20240805	18.29	1685	-20.18	20240618	1137	18.29	20240805	1720	-21.80	20231026	1137	18.29	20240805	2.44	N	073560	500	346 억	1031698	N	N	N	N
153	20241002	160550	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1340	-23	5	-1.69	86951219	64555	128.70	1349	1358	1339	1771	955	1363	1346.85	1.50	-7414	1411	1386	1366	1341	1321	1377	1332	346	408	500	1000	1	1	69237643	928	60.91	0.37	12	0.09	22.00	3625.00	1720	20231026	-22.09	1137	20240805	17.85	1685	-20.47	20240618	1137	17.85	20240805	1720	-22.09	20231026	1137	17.85	20240805	2.46	N	073560	500	346 억	1039015	N	N	N	N
154	20241002	150600	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1348	-15	5	-1.10	70942384	52621	104.91	1349	1358	1339	1771	955	1363	1348.03	1.50	-6454	1411	1386	1366	1341	1321	1377	1332	346	408	500	1000	1	1	69237643	933	61.27	0.37	12	0.08	22.00	3625.00	1720	20231026	-21.63	1137	20240805	18.56	1685	-20.00	20240618	1137	18.56	20240805	1720	-21.63	20231026	1137	18.56	20240805	2.46	N	073560	500	346 억	1039015	N	N	N	N
155	20241002	140557	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1340	-23	5	-1.69	61753789	45803	91.32	1349	1358	1339	1771	955	1363	1348.08	1.50	-5741	1411	1386	1366	1341	1321	1377	1332	346	408	500	1000	1	1	69237643	928	60.91	0.37	12	0.07	22.00	3625.00	1720	20231026	-22.09	1137	20240805	17.85	1685	-20.47	20240618	1137	17.85	20240805	1720	-22.09	20231026	1137	17.85	20240805	2.46	N	073560	500	346 억	1039015	N	N	N	N
156	20241002	130552	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1349	-14	5	-1.03	54874855	40692	81.13	1349	1358	1339	1771	955	1363	1348.36	1.50	-5444	1411	1386	1366	1341	1321	1377	1332	346	408	500	1000	1	1	69237643	934	61.32	0.37	12	0.06	22.00	3625.00	1720	20231026	-21.57	1137	20240805	18.65	1685	-19.94	20240618	1137	18.65	20240805	1720	-21.57	20231026	1137	18.65	20240805	2.46	N	073560	500	346 억	1039015	N	N	N	N
157	20241002	120549	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1347	-16	5	-1.17	50325340	37329	74.42	1349	1358	1339	1771	955	1363	1347.95	1.50	-3986	1411	1386	1366	1341	1321	1377	1332	346	408	500	1000	1	1	69237643	933	61.23	0.37	12	0.05	22.00	3625.00	1720	20231026	-21.69	1137	20240805	18.47	1685	-20.06	20240618	1137	18.47	20240805	1720	-21.69	20231026	1137	18.47	20240805	2.46	N	073560	500	346 억	1039015	N	N	N	N
158	20241002	110544	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1347	-16	5	-1.17	24731002	18368	36.62	1349	1358	1339	1771	955	1363	1345.94	1.50	-3035	1411	1386	1366	1341	1321	1377	1332	346	408	500	1000	1	1	69237643	933	61.23	0.37	12	0.03	22.00	3625.00	1720	20231026	-21.69	1137	20240805	18.47	1685	-20.06	20240618	1137	18.47	20240805	1720	-21.69	20231026	1137	18.47	20240805	2.46	N	073560	500	346 억	1039015	N	N	N	N
159	20241002	100543	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1347	-16	5	-1.17	15353649	11387	22.70	1349	1358	1339	1771	955	1363	1347.65	1.50	-2867	1411	1386	1366	1341	1321	1377	1332	346	408	500	1000	1	1	69237643	933	61.23	0.37	12	0.02	22.00	3625.00	1720	20231026	-21.69	1137	20240805	18.47	1685	-20.06	20240618	1137	18.47	20240805	1720	-21.69	20231026	1137	18.47	20240805	2.46	N	073560	500	346 억	1039015	N	N	N	N
160	20241002	090541	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1350	-13	5	-0.95	3406307	2517	5.02	1349	1354	1346	1771	955	1363	1350.82	1.50	-891	1411	1386	1366	1341	1321	1377	1332	346	408	500	1000	1	1	69237643	935	61.36	0.37	12	0.00	22.00	3625.00	1720	20231026	-21.51	1137	20240805	18.73	1685	-19.88	20240618	1137	18.73	20240805	1720	-21.51	20231026	1137	18.73	20240805	2.46	N	073560	500	346 억	1039015	N	N	N	N

67 KiB Raw Blame History

67 KiB

Raw Blame History