KissMeData/353810/price/prices-20241001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20241031	161315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3515	-15	5	-0.42	178340400	50791	53.64	3525	3590	3470	4585	2475	3530	3511.18	1.42	0	2287	3623	3576	3523	3476	3423	3600	3500	34	1055	100	2470	5	1	34191720	1202	7.73	1.91	12	0.15	455.00	1841.00	4835	20240611	-27.30	2975	20231024	18.15	4835	-27.30	20240611	3235	8.66	20240117	4835	-27.30	20240611	3075	14.31	20231106	1.84	N	353810	100	34 억		486774	N	N	47	N	00	N
3	20241031	151336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3530	0	3	0.00	159675680	45486	48.04	3525	3590	3470	4585	2475	3530	3510.44	1.42	0	2049	3623	3576	3523	3476	3423	3600	3500	34	1055	100	2470	5	1	34191720	1207	7.76	1.92	12	0.13	455.00	1841.00	4835	20240611	-26.99	2975	20231024	18.66	4835	-26.99	20240611	3235	9.12	20240117	4835	-26.99	20240611	3075	14.80	20231106	1.84	N	353810	100	34 억		486774	N	N	65	N	00	N
4	20241031	141332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3530	0	3	0.00	142510910	40629	42.91	3525	3590	3470	4585	2475	3530	3507.62	1.42	0	2387	3623	3576	3523	3476	3423	3600	3500	34	1055	100	2470	5	1	34191720	1207	7.76	1.92	12	0.12	455.00	1841.00	4835	20240611	-26.99	2975	20231024	18.66	4835	-26.99	20240611	3235	9.12	20240117	4835	-26.99	20240611	3075	14.80	20231106	1.84	N	353810	100	34 억		486774	N	N	65	N	00	N
5	20241031	131335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3525	-5	5	-0.14	117015400	33405	35.28	3525	3590	3470	4585	2475	3530	3502.93	1.42	0	4257	3623	3576	3523	3476	3423	3600	3500	34	1055	100	2470	5	1	34191720	1205	7.75	1.91	12	0.10	455.00	1841.00	4835	20240611	-27.09	2975	20231024	18.49	4835	-27.09	20240611	3235	8.96	20240117	4835	-27.09	20240611	3075	14.63	20231106	1.84	N	353810	100	34 억		486774	N	N	65	N	00	N
6	20241031	121330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3505	-25	5	-0.71	106702745	30469	32.18	3525	3590	3470	4585	2475	3530	3502.01	1.42	0	4452	3623	3576	3523	3476	3423	3600	3500	34	1055	100	2470	5	1	34191720	1198	7.70	1.90	12	0.09	455.00	1841.00	4835	20240611	-27.51	2975	20231024	17.82	4835	-27.51	20240611	3235	8.35	20240117	4835	-27.51	20240611	3075	13.98	20231106	1.84	N	353810	100	34 억		486774	N	N	65	N	00	N
7	20241031	111331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3510	-20	5	-0.57	97239270	27770	29.33	3525	3590	3470	4585	2475	3530	3501.59	1.42	0	4394	3623	3576	3523	3476	3423	3600	3500	34	1055	100	2470	5	1	34191720	1200	7.71	1.91	12	0.08	455.00	1841.00	4835	20240611	-27.40	2975	20231024	17.98	4835	-27.40	20240611	3235	8.50	20240117	4835	-27.40	20240611	3075	14.15	20231106	1.84	N	353810	100	34 억		486774	N	N	65	N	00	N
8	20241031	101332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3525	-5	5	-0.14	84046620	24009	25.36	3525	3590	3470	4585	2475	3530	3500.63	1.42	0	3618	3623	3576	3523	3476	3423	3600	3500	34	1055	100	2470	5	1	34191720	1205	7.75	1.91	12	0.07	455.00	1841.00	4835	20240611	-27.09	2975	20231024	18.49	4835	-27.09	20240611	3235	8.96	20240117	4835	-27.09	20240611	3075	14.63	20231106	1.84	N	353810	100	34 억		486774	N	N	65	N	00	N
9	20241031	091331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3485	-45	5	-1.27	53692515	15341	16.20	3525	3590	3470	4585	2475	3530	3499.94	1.42	0	4099	3623	3576	3523	3476	3423	3600	3500	34	1055	100	2470	5	1	34191720	1192	7.66	1.89	12	0.04	455.00	1841.00	4835	20240611	-27.92	2975	20231024	17.14	4835	-27.92	20240611	3235	7.73	20240117	4835	-27.92	20240611	3075	13.33	20231106	1.84	N	353810	100	34 억		486774	N	N	65	N	00	N
10	20241030	161326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3530	10	2	0.28	331460250	94074	133.92	3470	3570	3470	4575	2465	3520	3523.36	1.37	0	18450	3570	3545	3500	3475	3430	3557	3487	34	1055	100	2460	5	1	34191720	1207	7.76	1.92	12	0.28	455.00	1841.00	4835	20240611	-26.99	2975	20231024	18.66	4835	-26.99	20240611	3235	9.12	20240117	4835	-26.99	20240611	3065	15.17	20231030	1.89	N	353810	100	34 억		468413	N	N	65	N	00	N
11	20241030	151359	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3530	10	2	0.28	325019355	92249	131.32	3470	3570	3470	4575	2465	3520	3523.28	1.37	0	18446	3570	3545	3500	3475	3430	3557	3487	34	1055	100	2460	5	1	34191720	1207	7.76	1.92	12	0.27	455.00	1841.00	4835	20240611	-26.99	2975	20231024	18.66	4835	-26.99	20240611	3235	9.12	20240117	4835	-26.99	20240611	3065	15.17	20231030	1.89	N	353810	100	34 억		468413	N	N	0	N	00	N
12	20241030	141333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3535	15	2	0.43	278858760	79101	112.61	3470	3570	3470	4575	2465	3520	3525.35	1.37	0	16672	3570	3545	3500	3475	3430	3557	3487	34	1055	100	2460	5	1	34191720	1209	7.77	1.92	12	0.23	455.00	1841.00	4835	20240611	-26.89	2975	20231024	18.82	4835	-26.89	20240611	3235	9.27	20240117	4835	-26.89	20240611	3065	15.33	20231030	1.89	N	353810	100	34 억		468413	N	N	0	N	00	N
13	20241030	131340	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3525	5	2	0.14	264127045	74920	106.65	3470	3570	3470	4575	2465	3520	3525.46	1.37	0	16508	3570	3545	3500	3475	3430	3557	3487	34	1055	100	2460	5	1	34191720	1205	7.75	1.91	12	0.22	455.00	1841.00	4835	20240611	-27.09	2975	20231024	18.49	4835	-27.09	20240611	3235	8.96	20240117	4835	-27.09	20240611	3065	15.01	20231030	1.89	N	353810	100	34 억		468413	N	N	0	N	00	N
14	20241030	121358	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3550	30	2	0.85	252614465	71657	102.01	3470	3570	3470	4575	2465	3520	3525.33	1.37	0	15265	3570	3545	3500	3475	3430	3557	3487	34	1055	100	2460	5	1	34191720	1214	7.80	1.93	12	0.21	455.00	1841.00	4835	20240611	-26.58	2975	20231024	19.33	4835	-26.58	20240611	3235	9.74	20240117	4835	-26.58	20240611	3065	15.82	20231030	1.89	N	353810	100	34 억		468413	N	N	0	N	00	N
15	20241030	111335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3540	20	2	0.57	202253155	57392	81.70	3470	3570	3470	4575	2465	3520	3524.07	1.37	0	16945	3570	3545	3500	3475	3430	3557	3487	34	1055	100	2460	5	1	34191720	1210	7.78	1.92	12	0.17	455.00	1841.00	4835	20240611	-26.78	2975	20231024	18.99	4835	-26.78	20240611	3235	9.43	20240117	4835	-26.78	20240611	3065	15.50	20231030	1.89	N	353810	100	34 억		468413	N	N	0	N	00	N
16	20241030	101326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3530	10	2	0.28	161442835	45836	65.25	3470	3570	3470	4575	2465	3520	3522.18	1.37	0	14366	3570	3545	3500	3475	3430	3557	3487	34	1055	100	2460	5	1	34191720	1207	7.76	1.92	12	0.13	455.00	1841.00	4835	20240611	-26.99	2975	20231024	18.66	4835	-26.99	20240611	3235	9.12	20240117	4835	-26.99	20240611	3065	15.17	20231030	1.89	N	353810	100	34 억		468413	N	N	0	N	00	N
17	20241030	091334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3560	40	2	1.14	75500515	21637	30.80	3470	3565	3470	4575	2465	3520	3489.40	1.37	0	5806	3570	3545	3500	3475	3430	3557	3487	34	1055	100	2460	5	1	34191720	1217	7.82	1.93	12	0.06	455.00	1841.00	4835	20240611	-26.37	2975	20231024	19.66	4835	-26.37	20240611	3235	10.05	20240117	4835	-26.37	20240611	3065	16.15	20231030	1.89	N	353810	100	34 억		468413	N	N	0	N	00	N
18	20241029	161242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3520	25	2	0.72	238703505	68443	84.37	3475	3525	3455	4540	2450	3495	3487.60	1.38	0	-3496	3571	3532	3491	3452	3411	3552	3472	34	1045	100	2440	5	1	34191720	1204	7.74	1.91	12	0.20	455.00	1841.00	4835	20240611	-27.20	2975	20231024	18.32	4835	-27.20	20240611	3235	8.81	20240117	4835	-27.20	20240611	3065	14.85	20231030	1.76	N	353810	100	34 억		471909	N	N	0	N	00	N
19	20241029	151303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3520	25	2	0.72	232778420	66759	82.29	3475	3525	3455	4540	2450	3495	3486.85	1.38	0	-3376	3571	3532	3491	3452	3411	3552	3472	34	1045	100	2440	5	1	34191720	1204	7.74	1.91	12	0.20	455.00	1841.00	4835	20240611	-27.20	2975	20231024	18.32	4835	-27.20	20240611	3235	8.81	20240117	4835	-27.20	20240611	3065	14.85	20231030	1.76	N	353810	100	34 억		471909	N	N	0	N	00	N
20	20241029	141114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3520	25	2	0.72	205991670	59133	72.89	3475	3520	3455	4540	2450	3495	3483.53	1.38	0	-7440	3571	3532	3491	3452	3411	3552	3472	34	1045	100	2440	5	1	34191720	1204	7.74	1.91	12	0.17	455.00	1841.00	4835	20240611	-27.20	2975	20231024	18.32	4835	-27.20	20240611	3235	8.81	20240117	4835	-27.20	20240611	3065	14.85	20231030	1.76	N	353810	100	34 억		471909	N	N	0	N	00	N
21	20241029	131253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3500	5	2	0.14	171923575	49415	60.91	3475	3500	3455	4540	2450	3495	3479.18	1.38	0	-7117	3571	3532	3491	3452	3411	3552	3472	34	1045	100	2440	5	1	34191720	1197	7.69	1.90	12	0.14	455.00	1841.00	4835	20240611	-27.61	2975	20231024	17.65	4835	-27.61	20240611	3235	8.19	20240117	4835	-27.61	20240611	3065	14.19	20231030	1.76	N	353810	100	34 억		471909	N	N	0	N	00	N
22	20241029	121253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3485	-10	5	-0.29	164129965	47188	58.17	3475	3500	3455	4540	2450	3495	3478.21	1.38	0	-6848	3571	3532	3491	3452	3411	3552	3472	34	1045	100	2440	5	1	34191720	1192	7.66	1.89	12	0.14	455.00	1841.00	4835	20240611	-27.92	2975	20231024	17.14	4835	-27.92	20240611	3235	7.73	20240117	4835	-27.92	20240611	3065	13.70	20231030	1.76	N	353810	100	34 억		471909	N	N	0	N	00	N
23	20241029	111315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3500	5	2	0.14	139098260	40014	49.32	3475	3500	3455	4540	2450	3495	3476.24	1.38	0	-7024	3571	3532	3491	3452	3411	3552	3472	34	1045	100	2440	5	1	34191720	1197	7.69	1.90	12	0.12	455.00	1841.00	4835	20240611	-27.61	2975	20231024	17.65	4835	-27.61	20240611	3235	8.19	20240117	4835	-27.61	20240611	3065	14.19	20231030	1.76	N	353810	100	34 억		471909	N	N	0	N	00	N
24	20241029	101249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3490	-5	5	-0.14	102733115	29601	36.49	3475	3495	3455	4540	2450	3495	3470.60	1.38	0	-6470	3571	3532	3491	3452	3411	3552	3472	34	1045	100	2440	5	1	34191720	1193	7.67	1.90	12	0.09	455.00	1841.00	4835	20240611	-27.82	2975	20231024	17.31	4835	-27.82	20240611	3235	7.88	20240117	4835	-27.82	20240611	3065	13.87	20231030	1.76	N	353810	100	34 억		471909	N	N	0	N	00	N
25	20241028	161238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3495	45	2	1.30	283829090	81076	55.18	3450	3530	3450	4485	2415	3450	3500.79	1.26	0	40820	3616	3532	3476	3392	3336	3505	3365	34	1035	100	2410	5	1	34191720	1195	7.68	1.90	12	0.24	455.00	1841.00	4835	20240611	-27.71	2975	20231024	17.48	4835	-27.71	20240611	3235	8.04	20240117	4835	-27.71	20240611	3065	14.03	20231030	1.78	N	353810	100	34 억		431306	N	N	0	N	00	N
26	20241028	151248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3510	60	2	1.74	272677925	77887	53.01	3450	3530	3450	4485	2415	3450	3500.94	1.26	0	39430	3616	3532	3476	3392	3336	3505	3365	34	1035	100	2410	5	1	34191720	1200	7.71	1.91	12	0.23	455.00	1841.00	4835	20240611	-27.40	2975	20231024	17.98	4835	-27.40	20240611	3235	8.50	20240117	4835	-27.40	20240611	3065	14.52	20231030	1.78	N	353810	100	34 억		431306	N	N	0	N	00	N
27	20241028	141250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3510	60	2	1.74	226884175	64804	44.10	3450	3530	3450	4485	2415	3450	3501.08	1.26	0	33669	3616	3532	3476	3392	3336	3505	3365	34	1035	100	2410	5	1	34191720	1200	7.71	1.91	12	0.19	455.00	1841.00	4835	20240611	-27.40	2975	20231024	17.98	4835	-27.40	20240611	3235	8.50	20240117	4835	-27.40	20240611	3065	14.52	20231030	1.78	N	353810	100	34 억		431306	N	N	0	N	00	N
28	20241028	131243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3530	80	2	2.32	161586970	46184	31.43	3450	3530	3450	4485	2415	3450	3498.77	1.26	0	17636	3616	3532	3476	3392	3336	3505	3365	34	1035	100	2410	5	1	34191720	1207	7.76	1.92	12	0.14	455.00	1841.00	4835	20240611	-26.99	2975	20231024	18.66	4835	-26.99	20240611	3235	9.12	20240117	4835	-26.99	20240611	3065	15.17	20231030	1.78	N	353810	100	34 억		431306	N	N	0	N	00	N
29	20241028	121244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3505	55	2	1.59	125336795	35875	24.41	3450	3525	3450	4485	2415	3450	3493.71	1.26	0	9996	3616	3532	3476	3392	3336	3505	3365	34	1035	100	2410	5	1	34191720	1198	7.70	1.90	12	0.10	455.00	1841.00	4835	20240611	-27.51	2975	20231024	17.82	4835	-27.51	20240611	3235	8.35	20240117	4835	-27.51	20240611	3065	14.36	20231030	1.78	N	353810	100	34 억		431306	N	N	0	N	00	N
30	20241028	111043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3525	75	2	2.17	116413595	33333	22.68	3450	3525	3450	4485	2415	3450	3492.44	1.26	0	8285	3616	3532	3476	3392	3336	3505	3365	34	1035	100	2410	5	1	34191720	1205	7.75	1.91	12	0.10	455.00	1841.00	4835	20240611	-27.09	2975	20231024	18.49	4835	-27.09	20240611	3235	8.96	20240117	4835	-27.09	20240611	3065	15.01	20231030	1.78	N	353810	100	34 억		431306	N	N	0	N	00	N
31	20241028	101231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3495	45	2	1.30	71283280	20443	13.91	3450	3505	3450	4485	2415	3450	3486.93	1.26	0	210	3616	3532	3476	3392	3336	3505	3365	34	1035	100	2410	5	1	34191720	1195	7.68	1.90	12	0.06	455.00	1841.00	4835	20240611	-27.71	2975	20231024	17.48	4835	-27.71	20240611	3235	8.04	20240117	4835	-27.71	20240611	3065	14.03	20231030	1.78	N	353810	100	34 억		431306	N	N	0	N	00	N
32	20241028	091240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3465	15	2	0.43	5455405	1576	1.07	3450	3465	3450	4485	2415	3450	3461.55	1.26	0	-324	3616	3532	3476	3392	3336	3505	3365	34	1035	100	2410	5	1	34191720	1185	7.62	1.88	12	0.00	455.00	1841.00	4835	20240611	-28.34	2975	20231024	16.47	4835	-28.34	20240611	3235	7.11	20240117	4835	-28.34	20240611	3065	13.05	20231030	1.78	N	353810	100	34 억		431306	N	N	0	N	00	N
33	20241025	161241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3450	-110	5	-3.09	508627850	146932	190.86	3560	3560	3420	4625	2495	3560	3461.69	1.35	0	-31868	3636	3597	3551	3512	3466	3617	3532	34	1065	100	2490	5	1	34191720	1180	7.58	1.87	12	0.43	455.00	1841.00	4835	20240611	-28.65	2975	20231024	15.97	4835	-28.65	20240611	3235	6.65	20240117	4835	-28.65	20240611	3060	12.75	20231027	1.85	N	353810	100	34 억		462588	N	N	0	N	00	N
34	20241025	151246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3460	-100	5	-2.81	493625945	142580	185.21	3560	3560	3420	4625	2495	3560	3462.10	1.35	0	-32108	3636	3597	3551	3512	3466	3617	3532	34	1065	100	2490	5	1	34191720	1183	7.60	1.88	12	0.42	455.00	1841.00	4835	20240611	-28.44	2975	20231024	16.30	4835	-28.44	20240611	3235	6.96	20240117	4835	-28.44	20240611	3060	13.07	20231027	1.85	N	353810	100	34 억		462588	N	N	0	N	00	N
35	20241025	141244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3450	-110	5	-3.09	450664700	130131	169.04	3560	3560	3420	4625	2495	3560	3463.16	1.35	0	-34343	3636	3597	3551	3512	3466	3617	3532	34	1065	100	2490	5	1	34191720	1180	7.58	1.87	12	0.38	455.00	1841.00	4835	20240611	-28.65	2975	20231024	15.97	4835	-28.65	20240611	3235	6.65	20240117	4835	-28.65	20240611	3060	12.75	20231027	1.85	N	353810	100	34 억		462588	N	N	0	N	00	N
36	20241025	131244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3455	-105	5	-2.95	427075060	123296	160.16	3560	3560	3420	4625	2495	3560	3463.82	1.35	0	-34092	3636	3597	3551	3512	3466	3617	3532	34	1065	100	2490	5	1	34191720	1181	7.59	1.88	12	0.36	455.00	1841.00	4835	20240611	-28.54	2975	20231024	16.13	4835	-28.54	20240611	3235	6.80	20240117	4835	-28.54	20240611	3060	12.91	20231027	1.85	N	353810	100	34 억		462588	N	N	0	N	00	N
37	20241025	121248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3440	-120	5	-3.37	397718515	114781	149.10	3560	3560	3420	4625	2495	3560	3465.02	1.35	0	-32650	3636	3597	3551	3512	3466	3617	3532	34	1065	100	2490	5	1	34191720	1176	7.56	1.87	12	0.34	455.00	1841.00	4835	20240611	-28.85	2975	20231024	15.63	4835	-28.85	20240611	3235	6.34	20240117	4835	-28.85	20240611	3060	12.42	20231027	1.85	N	353810	100	34 억		462588	N	N	0	N	00	N
38	20241025	111242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3425	-135	5	-3.79	369563520	106570	138.43	3560	3560	3420	4625	2495	3560	3467.80	1.35	0	-33428	3636	3597	3551	3512	3466	3617	3532	34	1065	100	2490	5	1	34191720	1171	7.53	1.86	12	0.31	455.00	1841.00	4835	20240611	-29.16	2975	20231024	15.13	4835	-29.16	20240611	3235	5.87	20240117	4835	-29.16	20240611	3060	11.93	20231027	1.85	N	353810	100	34 억		462588	N	N	0	N	00	N
39	20241025	101242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3450	-110	5	-3.09	243508635	69886	90.78	3560	3560	3450	4625	2495	3560	3484.37	1.35	0	-15638	3636	3597	3551	3512	3466	3617	3532	34	1065	100	2490	5	1	34191720	1180	7.58	1.87	12	0.20	455.00	1841.00	4835	20240611	-28.65	2975	20231024	15.97	4835	-28.65	20240611	3235	6.65	20240117	4835	-28.65	20240611	3060	12.75	20231027	1.85	N	353810	100	34 억		462588	N	N	0	N	00	N
40	20241025	091245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3515	-45	5	-1.26	30118990	8552	11.11	3560	3560	3505	4625	2495	3560	3521.87	1.35	0	-4024	3636	3597	3551	3512	3466	3617	3532	34	1065	100	2490	5	1	34191720	1202	7.73	1.91	12	0.03	455.00	1841.00	4835	20240611	-27.30	2975	20231024	18.15	4835	-27.30	20240611	3235	8.66	20240117	4835	-27.30	20240611	3060	14.87	20231027	1.85	N	353810	100	34 억		462588	N	N	0	N	00	N
41	20241024	161219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3560	20	2	0.56	269680760	75873	58.53	3530	3590	3505	4600	2480	3540	3554.36	1.33	0	10575	3620	3580	3515	3475	3410	3600	3495	34	1060	100	2470	5	1	34191720	1217	7.82	1.93	12	0.22	455.00	1841.00	4835	20240611	-26.37	2975	20231024	19.66	4835	-26.37	20240611	3235	10.05	20240117	4835	-26.37	20240611	2975	19.66	20231024	1.86	N	353810	100	34 억		456281	N	N	0	N	00	N
42	20241024	151231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3540	0	3	0.00	261523625	73579	56.76	3530	3590	3505	4600	2480	3540	3554.32	1.33	0	10709	3620	3580	3515	3475	3410	3600	3495	34	1060	100	2470	5	1	34191720	1210	7.78	1.92	12	0.22	455.00	1841.00	4835	20240611	-26.78	2975	20231024	18.99	4835	-26.78	20240611	3235	9.43	20240117	4835	-26.78	20240611	2975	18.99	20231024	1.86	N	353810	100	34 억		456281	N	N	0	N	00	N
43	20241024	141216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3570	30	2	0.85	228400280	64264	49.58	3530	3590	3505	4600	2480	3540	3554.09	1.33	0	9490	3620	3580	3515	3475	3410	3600	3495	34	1060	100	2470	5	1	34191720	1221	7.85	1.94	12	0.19	455.00	1841.00	4835	20240611	-26.16	2975	20231024	20.00	4835	-26.16	20240611	3235	10.36	20240117	4835	-26.16	20240611	2975	20.00	20231024	1.86	N	353810	100	34 억		456281	N	N	0	N	00	N
44	20241024	131228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3575	35	2	0.99	216394840	60887	46.97	3530	3590	3505	4600	2480	3540	3554.04	1.33	0	9214	3620	3580	3515	3475	3410	3600	3495	34	1060	100	2470	5	1	34191720	1222	7.86	1.94	12	0.18	455.00	1841.00	4835	20240611	-26.06	2975	20231024	20.17	4835	-26.06	20240611	3235	10.51	20240117	4835	-26.06	20240611	2975	20.17	20231024	1.86	N	353810	100	34 억		456281	N	N	0	N	00	N
45	20241024	121223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3585	45	2	1.27	192370675	54153	41.78	3530	3590	3505	4600	2480	3540	3552.35	1.33	0	8568	3620	3580	3515	3475	3410	3600	3495	34	1060	100	2470	5	1	34191720	1226	7.88	1.95	12	0.16	455.00	1841.00	4835	20240611	-25.85	2975	20231024	20.50	4835	-25.85	20240611	3235	10.82	20240117	4835	-25.85	20240611	2975	20.50	20231024	1.86	N	353810	100	34 억		456281	N	N	0	N	00	N
46	20241024	111221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3560	20	2	0.56	154749830	43622	33.65	3530	3575	3505	4600	2480	3540	3547.52	1.33	0	4677	3620	3580	3515	3475	3410	3600	3495	34	1060	100	2470	5	1	34191720	1217	7.82	1.93	12	0.13	455.00	1841.00	4835	20240611	-26.37	2975	20231024	19.66	4835	-26.37	20240611	3235	10.05	20240117	4835	-26.37	20240611	2975	19.66	20231024	1.86	N	353810	100	34 억		456281	N	N	0	N	00	N
47	20241024	101106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3550	10	2	0.28	107357965	30264	23.35	3530	3575	3505	4600	2480	3540	3547.38	1.33	0	2859	3620	3580	3515	3475	3410	3600	3495	34	1060	100	2470	5	1	34191720	1214	7.80	1.93	12	0.09	455.00	1841.00	4835	20240611	-26.58	2975	20231024	19.33	4835	-26.58	20240611	3235	9.74	20240117	4835	-26.58	20240611	2975	19.33	20231024	1.86	N	353810	100	34 억		456281	N	N	0	N	00	N
48	20241024	091310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3530	-10	5	-0.28	33196220	9382	7.24	3530	3560	3505	4600	2480	3540	3538.29	1.33	0	-1121	3620	3580	3515	3475	3410	3600	3495	34	1060	100	2470	5	1	34191720	1207	7.76	1.92	12	0.03	455.00	1841.00	4835	20240611	-26.99	2975	20231024	18.66	4835	-26.99	20240611	3235	9.12	20240117	4835	-26.99	20240611	2975	18.66	20231024	1.86	N	353810	100	34 억		456281	N	N	0	N	00	N
49	20241023	161226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3540	85	2	2.46	449914030	128820	84.97	3450	3555	3450	4490	2420	3455	3492.56	1.26	0	26493	3578	3516	3458	3396	3338	3487	3367	34	1035	100	2410	5	1	34191720	1210	7.78	1.92	12	0.38	455.00	1841.00	4835	20240611	-26.78	2975	20231024	18.99	4835	-26.78	20240611	3235	9.43	20240117	4835	-26.78	20240611	2975	18.99	20231024	1.89	N	353810	100	34 억		430270	N	N	0	N	00	N
50	20241023	151251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3540	85	2	2.46	442014075	126587	83.50	3450	3555	3450	4490	2420	3455	3491.78	1.26	0	26786	3578	3516	3458	3396	3338	3487	3367	34	1035	100	2410	5	1	34191720	1210	7.78	1.92	12	0.37	455.00	1841.00	4835	20240611	-26.78	2975	20231024	18.99	4835	-26.78	20240611	3235	9.43	20240117	4835	-26.78	20240611	2975	18.99	20231024	1.89	N	353810	100	34 억		430270	N	N	0	N	00	N
51	20241023	141257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3525	70	2	2.03	360792250	103625	68.35	3450	3530	3450	4490	2420	3455	3481.71	1.26	0	25288	3578	3516	3458	3396	3338	3487	3367	34	1035	100	2410	5	1	34191720	1205	7.75	1.91	12	0.30	455.00	1841.00	4835	20240611	-27.09	2975	20231024	18.49	4835	-27.09	20240611	3235	8.96	20240117	4835	-27.09	20240611	2975	18.49	20231024	1.89	N	353810	100	34 억		430270	N	N	0	N	00	N
52	20241023	131237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3505	50	2	1.45	301099055	86636	57.15	3450	3510	3450	4490	2420	3455	3475.45	1.26	0	15604	3578	3516	3458	3396	3338	3487	3367	34	1035	100	2410	5	1	34191720	1198	7.70	1.90	12	0.25	455.00	1841.00	4835	20240611	-27.51	2975	20231024	17.82	4835	-27.51	20240611	3235	8.35	20240117	4835	-27.51	20240611	2975	17.82	20231024	1.89	N	353810	100	34 억		430270	N	N	0	N	00	N
53	20241023	121233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3505	50	2	1.45	279960400	80596	53.16	3450	3510	3450	4490	2420	3455	3473.63	1.26	0	14464	3578	3516	3458	3396	3338	3487	3367	34	1035	100	2410	5	1	34191720	1198	7.70	1.90	12	0.24	455.00	1841.00	4835	20240611	-27.51	2975	20231024	17.82	4835	-27.51	20240611	3235	8.35	20240117	4835	-27.51	20240611	2975	17.82	20231024	1.89	N	353810	100	34 억		430270	N	N	0	N	00	N
54	20241023	111226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3485	30	2	0.87	265736145	76524	50.48	3450	3510	3450	4490	2420	3455	3472.59	1.26	0	11643	3578	3516	3458	3396	3338	3487	3367	34	1035	100	2410	5	1	34191720	1192	7.66	1.89	12	0.22	455.00	1841.00	4835	20240611	-27.92	2975	20231024	17.14	4835	-27.92	20240611	3235	7.73	20240117	4835	-27.92	20240611	2975	17.14	20231024	1.89	N	353810	100	34 억		430270	N	N	0	N	00	N
55	20241023	101230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3490	35	2	1.01	166785950	48112	31.74	3450	3510	3450	4490	2420	3455	3466.62	1.26	0	12069	3578	3516	3458	3396	3338	3487	3367	34	1035	100	2410	5	1	34191720	1193	7.67	1.90	12	0.14	455.00	1841.00	4835	20240611	-27.82	2975	20231024	17.31	4835	-27.82	20240611	3235	7.88	20240117	4835	-27.82	20240611	2975	17.31	20231024	1.89	N	353810	100	34 억		430270	N	N	0	N	00	N
56	20241023	091231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3480	25	2	0.72	20988700	6052	3.99	3450	3480	3450	4490	2420	3455	3468.06	1.26	0	-858	3578	3516	3458	3396	3338	3487	3367	34	1035	100	2410	5	1	34191720	1190	7.65	1.89	12	0.02	455.00	1841.00	4835	20240611	-28.02	2975	20231024	16.97	4835	-28.02	20240611	3235	7.57	20240117	4835	-28.02	20240611	2975	16.97	20231024	1.89	N	353810	100	34 억		430270	N	N	0	N	00	N
57	20241022	161216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3455	-20	5	-0.58	506280870	146909	174.28	3470	3520	3400	4515	2435	3475	3446.19	1.25	0	2485	3545	3510	3485	3450	3425	3497	3437	34	1040	100	2430	5	1	34191720	1181	7.59	1.88	12	0.43	455.00	1841.00	4835	20240611	-28.54	2975	20231024	16.13	4835	-28.54	20240611	3235	6.80	20240117	4835	-28.54	20240611	2975	16.13	20231024	1.93	N	353810	100	34 억		427004	N	N	0	N	00	N
58	20241022	151232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3460	-15	5	-0.43	475216940	137938	163.64	3470	3520	3400	4515	2435	3475	3445.15	1.25	0	1151	3545	3510	3485	3450	3425	3497	3437	34	1040	100	2430	5	1	34191720	1183	7.60	1.88	12	0.40	455.00	1841.00	4835	20240611	-28.44	2975	20231024	16.30	4835	-28.44	20240611	3235	6.96	20240117	4835	-28.44	20240611	2975	16.30	20231024	1.93	N	353810	100	34 억		427004	N	N	0	N	00	N
59	20241022	141232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3435	-40	5	-1.15	432609295	125589	148.99	3470	3520	3400	4515	2435	3475	3444.64	1.25	0	-7233	3545	3510	3485	3450	3425	3497	3437	34	1040	100	2430	5	1	34191720	1174	7.55	1.87	12	0.37	455.00	1841.00	4835	20240611	-28.96	2975	20231024	15.46	4835	-28.96	20240611	3235	6.18	20240117	4835	-28.96	20240611	2975	15.46	20231024	1.93	N	353810	100	34 억		427004	N	N	0	N	00	N
60	20241022	131232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3455	-20	5	-0.58	376455080	109244	129.60	3470	3520	3400	4515	2435	3475	3446.00	1.25	0	-5683	3545	3510	3485	3450	3425	3497	3437	34	1040	100	2430	5	1	34191720	1181	7.59	1.88	12	0.32	455.00	1841.00	4835	20240611	-28.54	2975	20231024	16.13	4835	-28.54	20240611	3235	6.80	20240117	4835	-28.54	20240611	2975	16.13	20231024	1.93	N	353810	100	34 억		427004	N	N	0	N	00	N
61	20241022	121227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3470	-5	5	-0.14	334563075	97132	115.23	3470	3520	3400	4515	2435	3475	3444.42	1.25	0	-10176	3545	3510	3485	3450	3425	3497	3437	34	1040	100	2430	5	1	34191720	1186	7.63	1.88	12	0.28	455.00	1841.00	4835	20240611	-28.23	2975	20231024	16.64	4835	-28.23	20240611	3235	7.26	20240117	4835	-28.23	20240611	2975	16.64	20231024	1.93	N	353810	100	34 억		427004	N	N	0	N	00	N
62	20241022	111223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3465	-10	5	-0.29	290876970	84494	100.24	3470	3520	3400	4515	2435	3475	3442.58	1.25	0	-18055	3545	3510	3485	3450	3425	3497	3437	34	1040	100	2430	5	1	34191720	1185	7.62	1.88	12	0.25	455.00	1841.00	4835	20240611	-28.34	2975	20231024	16.47	4835	-28.34	20240611	3235	7.11	20240117	4835	-28.34	20240611	2975	16.47	20231024	1.93	N	353810	100	34 억		427004	N	N	0	N	00	N
63	20241022	101225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3460	-15	5	-0.43	217060225	63098	74.86	3470	3520	3400	4515	2435	3475	3440.05	1.25	0	-26925	3545	3510	3485	3450	3425	3497	3437	34	1040	100	2430	5	1	34191720	1183	7.60	1.88	12	0.18	455.00	1841.00	4835	20240611	-28.44	2975	20231024	16.30	4835	-28.44	20240611	3235	6.96	20240117	4835	-28.44	20240611	2975	16.30	20231024	1.93	N	353810	100	34 억		427004	N	N	0	N	00	N
64	20241022	091224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3485	10	2	0.29	26358385	7596	9.01	3470	3520	3460	4515	2435	3475	3470.03	1.25	0	-5382	3545	3510	3485	3450	3425	3497	3437	34	1040	100	2430	5	1	34191720	1192	7.66	1.89	12	0.02	455.00	1841.00	4835	20240611	-27.92	2975	20231024	17.14	4835	-27.92	20240611	3235	7.73	20240117	4835	-27.92	20240611	2975	17.14	20231024	1.93	N	353810	100	34 억		427004	N	N	0	N	00	N
65	20241021	161211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3475	-10	5	-0.29	291846860	83729	68.60	3485	3520	3460	4530	2440	3485	3485.62	1.20	0	14847	3598	3541	3513	3456	3428	3527	3442	34	1045	100	2430	5	1	34191720	1188	7.64	1.89	12	0.24	455.00	1841.00	4835	20240611	-28.13	2975	20231024	16.81	4835	-28.13	20240611	3235	7.42	20240117	4835	-28.13	20240611	2975	16.81	20231024	1.91	N	353810	100	34 억		411968	N	N	0	N	00	N
66	20241021	151220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3485	0	3	0.00	289067635	82929	67.94	3485	3520	3460	4530	2440	3485	3485.72	1.20	0	14819	3598	3541	3513	3456	3428	3527	3442	34	1045	100	2430	5	1	34191720	1192	7.66	1.89	12	0.24	455.00	1841.00	4835	20240611	-27.92	2975	20231024	17.14	4835	-27.92	20240611	3235	7.73	20240117	4835	-27.92	20240611	2975	17.14	20231024	1.91	N	353810	100	34 억		411968	N	N	0	N	00	N
67	20241021	141223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3500	15	2	0.43	245646370	70450	57.72	3485	3520	3460	4530	2440	3485	3486.82	1.20	0	14498	3598	3541	3513	3456	3428	3527	3442	34	1045	100	2430	5	1	34191720	1197	7.69	1.90	12	0.21	455.00	1841.00	4835	20240611	-27.61	2975	20231024	17.65	4835	-27.61	20240611	3235	8.19	20240117	4835	-27.61	20240611	2975	17.65	20231024	1.91	N	353810	100	34 억		411968	N	N	0	N	00	N
68	20241021	131219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3490	5	2	0.14	226404790	64938	53.20	3485	3520	3460	4530	2440	3485	3486.48	1.20	0	15556	3598	3541	3513	3456	3428	3527	3442	34	1045	100	2430	5	1	34191720	1193	7.67	1.90	12	0.19	455.00	1841.00	4835	20240611	-27.82	2975	20231024	17.31	4835	-27.82	20240611	3235	7.88	20240117	4835	-27.82	20240611	2975	17.31	20231024	1.91	N	353810	100	34 억		411968	N	N	0	N	00	N
69	20241021	121219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3490	5	2	0.14	188128050	53976	44.22	3485	3520	3460	4530	2440	3485	3485.40	1.20	0	8612	3598	3541	3513	3456	3428	3527	3442	34	1045	100	2430	5	1	34191720	1193	7.67	1.90	12	0.16	455.00	1841.00	4835	20240611	-27.82	2975	20231024	17.31	4835	-27.82	20240611	3235	7.88	20240117	4835	-27.82	20240611	2975	17.31	20231024	1.91	N	353810	100	34 억		411968	N	N	0	N	00	N
70	20241021	111212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3485	0	3	0.00	138688675	39779	32.59	3485	3520	3460	4530	2440	3485	3486.48	1.20	0	2635	3598	3541	3513	3456	3428	3527	3442	34	1045	100	2430	5	1	34191720	1192	7.66	1.89	12	0.12	455.00	1841.00	4835	20240611	-27.92	2975	20231024	17.14	4835	-27.92	20240611	3235	7.73	20240117	4835	-27.92	20240611	2975	17.14	20231024	1.91	N	353810	100	34 억		411968	N	N	0	N	00	N
71	20241021	101218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3495	10	2	0.29	89569495	25711	21.06	3485	3520	3460	4530	2440	3485	3483.70	1.20	0	2024	3598	3541	3513	3456	3428	3527	3442	34	1045	100	2430	5	1	34191720	1195	7.68	1.90	12	0.08	455.00	1841.00	4835	20240611	-27.71	2975	20231024	17.48	4835	-27.71	20240611	3235	8.04	20240117	4835	-27.71	20240611	2975	17.48	20231024	1.91	N	353810	100	34 억		411968	N	N	0	N	00	N
72	20241021	091215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3460	-25	5	-0.72	51431295	14790	12.12	3485	3520	3460	4530	2440	3485	3477.44	1.20	0	149	3598	3541	3513	3456	3428	3527	3442	34	1045	100	2430	5	1	34191720	1183	7.60	1.88	12	0.04	455.00	1841.00	4835	20240611	-28.44	2975	20231024	16.30	4835	-28.44	20240611	3235	6.96	20240117	4835	-28.44	20240611	2975	16.30	20231024	1.91	N	353810	100	34 억		411968	N	N	0	N	00	N
73	20241018	161213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3485	-25	5	-0.71	416857880	118945	36.79	3485	3570	3485	4560	2460	3510	3504.59	1.25	0	-17055	3726	3617	3561	3452	3396	3590	3425	34	1050	100	2450	5	1	34191720	1192	7.66	1.89	12	0.35	455.00	1841.00	4835	20240611	-27.92	2975	20231024	17.14	4835	-27.92	20240611	3235	7.73	20240117	4835	-27.92	20240611	2975	17.14	20231024	1.98	N	353810	100	34 억		429023	N	N	0	N	00	N
74	20241018	151242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3515	5	2	0.14	390449010	111378	34.45	3485	3570	3485	4560	2460	3510	3505.58	1.25	0	-16989	3726	3617	3561	3452	3396	3590	3425	34	1050	100	2450	5	1	34191720	1202	7.73	1.91	12	0.33	455.00	1841.00	4835	20240611	-27.30	2975	20231024	18.15	4835	-27.30	20240611	3235	8.66	20240117	4835	-27.30	20240611	2975	18.15	20231024	1.98	N	353810	100	34 억		429023	N	N	0	N	00	N
75	20241018	141246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3515	5	2	0.14	322741845	92068	28.48	3485	3570	3485	4560	2460	3510	3505.42	1.25	0	-23805	3726	3617	3561	3452	3396	3590	3425	34	1050	100	2450	5	1	34191720	1202	7.73	1.91	12	0.27	455.00	1841.00	4835	20240611	-27.30	2975	20231024	18.15	4835	-27.30	20240611	3235	8.66	20240117	4835	-27.30	20240611	2975	18.15	20231024	1.98	N	353810	100	34 억		429023	N	N	0	N	00	N
76	20241018	131228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3500	-10	5	-0.28	294106175	83883	25.95	3485	3570	3485	4560	2460	3510	3506.10	1.25	0	-21447	3726	3617	3561	3452	3396	3590	3425	34	1050	100	2450	5	1	34191720	1197	7.69	1.90	12	0.25	455.00	1841.00	4835	20240611	-27.61	2975	20231024	17.65	4835	-27.61	20240611	3235	8.19	20240117	4835	-27.61	20240611	2975	17.65	20231024	1.98	N	353810	100	34 억		429023	N	N	0	N	00	N
77	20241018	121240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3505	-5	5	-0.14	243474830	69401	21.47	3485	3570	3485	4560	2460	3510	3508.20	1.25	0	-20834	3726	3617	3561	3452	3396	3590	3425	34	1050	100	2450	5	1	34191720	1198	7.70	1.90	12	0.20	455.00	1841.00	4835	20240611	-27.51	2975	20231024	17.82	4835	-27.51	20240611	3235	8.35	20240117	4835	-27.51	20240611	2975	17.82	20231024	1.98	N	353810	100	34 억		429023	N	N	0	N	00	N
78	20241018	111237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3505	-5	5	-0.14	214366140	61108	18.90	3485	3570	3485	4560	2460	3510	3507.95	1.25	0	-16374	3726	3617	3561	3452	3396	3590	3425	34	1050	100	2450	5	1	34191720	1198	7.70	1.90	12	0.18	455.00	1841.00	4835	20240611	-27.51	2975	20231024	17.82	4835	-27.51	20240611	3235	8.35	20240117	4835	-27.51	20240611	2975	17.82	20231024	1.98	N	353810	100	34 억		429023	N	N	0	N	00	N
79	20241018	101222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3520	10	2	0.28	170080100	48514	15.01	3485	3570	3485	4560	2460	3510	3505.70	1.25	0	-13015	3726	3617	3561	3452	3396	3590	3425	34	1050	100	2450	5	1	34191720	1204	7.74	1.91	12	0.14	455.00	1841.00	4835	20240611	-27.20	2975	20231024	18.32	4835	-27.20	20240611	3235	8.81	20240117	4835	-27.20	20240611	2975	18.32	20231024	1.98	N	353810	100	34 억		429023	N	N	0	N	00	N
80	20241018	091220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3535	25	2	0.71	64187965	18349	5.68	3485	3570	3485	4560	2460	3510	3497.43	1.25	0	-1486	3726	3617	3561	3452	3396	3590	3425	34	1050	100	2450	5	1	34191720	1209	7.77	1.92	12	0.05	455.00	1841.00	4835	20240611	-26.89	2975	20231024	18.82	4835	-26.89	20240611	3235	9.27	20240117	4835	-26.89	20240611	2975	18.82	20231024	1.98	N	353810	100	34 억		429023	N	N	0	N	00	N
81	20241017	161217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3510	-110	5	-3.04	1137337480	318718	62.21	3630	3670	3505	4705	2535	3620	3568.50	1.40	0	-51056	3780	3700	3625	3545	3470	3662	3507	34	1085	100	2530	5	1	34191720	1200	7.71	1.91	12	0.93	455.00	1841.00	4835	20240611	-27.40	2975	20231024	17.98	4835	-27.40	20240611	3235	8.50	20240117	4835	-27.40	20240611	2975	17.98	20231024	1.71	N	353810	100	34 억		478790	N	N	0	N	00	N
82	20241017	151220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3510	-110	5	-3.04	1065195645	298167	58.20	3630	3670	3505	4705	2535	3620	3572.31	1.40	0	-50289	3780	3700	3625	3545	3470	3662	3507	34	1085	100	2530	5	1	34191720	1200	7.71	1.91	12	0.87	455.00	1841.00	4835	20240611	-27.40	2975	20231024	17.98	4835	-27.40	20240611	3235	8.50	20240117	4835	-27.40	20240611	2975	17.98	20231024	1.71	N	353810	100	34 억		478790	N	N	0	N	00	N
83	20241017	141226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3560	-60	5	-1.66	687568325	191402	37.36	3630	3670	3560	4705	2535	3620	3592.12	1.40	0	-31958	3780	3700	3625	3545	3470	3662	3507	34	1085	100	2530	5	1	34191720	1217	7.82	1.93	12	0.56	455.00	1841.00	4835	20240611	-26.37	2975	20231024	19.66	4835	-26.37	20240611	3235	10.05	20240117	4835	-26.37	20240611	2975	19.66	20231024	1.71	N	353810	100	34 억		478790	N	N	0	N	00	N
84	20241017	131219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3570	-50	5	-1.38	606374810	168629	32.92	3630	3670	3565	4705	2535	3620	3595.76	1.40	0	-31049	3780	3700	3625	3545	3470	3662	3507	34	1085	100	2530	5	1	34191720	1221	7.85	1.94	12	0.49	455.00	1841.00	4835	20240611	-26.16	2975	20231024	20.00	4835	-26.16	20240611	3235	10.36	20240117	4835	-26.16	20240611	2975	20.00	20231024	1.71	N	353810	100	34 억		478790	N	N	0	N	00	N
85	20241017	121226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3570	-50	5	-1.38	565350600	157138	30.67	3630	3670	3570	4705	2535	3620	3597.64	1.40	0	-21714	3780	3700	3625	3545	3470	3662	3507	34	1085	100	2530	5	1	34191720	1221	7.85	1.94	12	0.46	455.00	1841.00	4835	20240611	-26.16	2975	20231024	20.00	4835	-26.16	20240611	3235	10.36	20240117	4835	-26.16	20240611	2975	20.00	20231024	1.71	N	353810	100	34 억		478790	N	N	0	N	00	N
86	20241017	111223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3585	-35	5	-0.97	470022600	130475	25.47	3630	3670	3570	4705	2535	3620	3602.25	1.40	0	-14390	3780	3700	3625	3545	3470	3662	3507	34	1085	100	2530	5	1	34191720	1226	7.88	1.95	12	0.38	455.00	1841.00	4835	20240611	-25.85	2975	20231024	20.50	4835	-25.85	20240611	3235	10.82	20240117	4835	-25.85	20240611	2975	20.50	20231024	1.71	N	353810	100	34 억		478790	N	N	0	N	00	N
87	20241017	101220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3605	-15	5	-0.41	378852375	105002	20.50	3630	3670	3580	4705	2535	3620	3607.93	1.40	0	-13920	3780	3700	3625	3545	3470	3662	3507	34	1085	100	2530	5	1	34191720	1233	7.92	1.96	12	0.31	455.00	1841.00	4835	20240611	-25.44	2975	20231024	21.18	4835	-25.44	20240611	3235	11.44	20240117	4835	-25.44	20240611	2975	21.18	20231024	1.71	N	353810	100	34 억		478790	N	N	0	N	00	N
88	20241017	091212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3610	-10	5	-0.28	92951365	25635	5.00	3630	3670	3610	4705	2535	3620	3626.22	1.40	0	507	3780	3700	3625	3545	3470	3662	3507	34	1085	100	2530	5	1	34191720	1234	7.93	1.96	12	0.07	455.00	1841.00	4835	20240611	-25.34	2975	20231024	21.34	4835	-25.34	20240611	3235	11.59	20240117	4835	-25.34	20240611	2975	21.34	20231024	1.71	N	353810	100	34 억		478790	N	N	0	N	00	N
89	20241016	161206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3620	-55	5	-1.50	1840970940	507935	4.89	3645	3705	3550	4775	2575	3675	3624.40	1.22	0	61474	4675	4175	3915	3415	3155	4045	3285	34	1100	100	2570	5	1	34191720	1238	7.96	1.97	12	1.49	455.00	1841.00	4835	20240611	-25.13	2975	20231024	21.68	4835	-25.13	20240611	3235	11.90	20240117	4835	-25.13	20240611	2975	21.68	20231024	1.71	N	353810	100	34 억		418604	N	N	0	N	00	N
90	20241016	151213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3635	-40	5	-1.09	1760693870	485772	4.67	3645	3705	3550	4775	2575	3675	3624.50	1.22	0	57206	4675	4175	3915	3415	3155	4045	3285	34	1100	100	2570	5	1	34191720	1243	7.99	1.97	12	1.42	455.00	1841.00	4835	20240611	-24.82	2975	20231024	22.18	4835	-24.82	20240611	3235	12.36	20240117	4835	-24.82	20240611	2975	22.18	20231024	1.71	N	353810	100	34 억		418604	N	N	0	N	00	N
91	20241016	141216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3635	-40	5	-1.09	1627268705	449028	4.32	3645	3705	3550	4775	2575	3675	3623.95	1.22	0	49023	4675	4175	3915	3415	3155	4045	3285	34	1100	100	2570	5	1	34191720	1243	7.99	1.97	12	1.31	455.00	1841.00	4835	20240611	-24.82	2975	20231024	22.18	4835	-24.82	20240611	3235	12.36	20240117	4835	-24.82	20240611	2975	22.18	20231024	1.71	N	353810	100	34 억		418604	N	N	0	N	00	N
92	20241016	131209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3640	-35	5	-0.95	1553689185	428749	4.13	3645	3705	3550	4775	2575	3675	3623.74	1.22	0	47912	4675	4175	3915	3415	3155	4045	3285	34	1100	100	2570	5	1	34191720	1245	8.00	1.98	12	1.25	455.00	1841.00	4835	20240611	-24.72	2975	20231024	22.35	4835	-24.72	20240611	3235	12.52	20240117	4835	-24.72	20240611	2975	22.35	20231024	1.71	N	353810	100	34 억		418604	N	N	0	N	00	N
93	20241016	121210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3630	-45	5	-1.22	1391938640	384138	3.70	3645	3705	3550	4775	2575	3675	3623.50	1.22	0	43603	4675	4175	3915	3415	3155	4045	3285	34	1100	100	2570	5	1	34191720	1241	7.98	1.97	12	1.12	455.00	1841.00	4835	20240611	-24.92	2975	20231024	22.02	4835	-24.92	20240611	3235	12.21	20240117	4835	-24.92	20240611	2975	22.02	20231024	1.71	N	353810	100	34 억		418604	N	N	0	N	00	N
94	20241016	111207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3615	-60	5	-1.63	1290232385	356096	3.43	3645	3705	3550	4775	2575	3675	3623.23	1.22	0	45859	4675	4175	3915	3415	3155	4045	3285	34	1100	100	2570	5	1	34191720	1236	7.95	1.96	12	1.04	455.00	1841.00	4835	20240611	-25.23	2975	20231024	21.51	4835	-25.23	20240611	3235	11.75	20240117	4835	-25.23	20240611	2975	21.51	20231024	1.71	N	353810	100	34 억		418604	N	N	0	N	00	N
95	20241016	101207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3660	-15	5	-0.41	1003408410	276985	2.67	3645	3705	3550	4775	2575	3675	3622.55	1.22	0	35932	4675	4175	3915	3415	3155	4045	3285	34	1100	100	2570	5	1	34191720	1251	8.04	1.99	12	0.81	455.00	1841.00	4835	20240611	-24.30	2975	20231024	23.03	4835	-24.30	20240611	3235	13.14	20240117	4835	-24.30	20240611	2975	23.03	20231024	1.71	N	353810	100	34 억		418604	N	N	0	N	00	N
96	20241016	091211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3610	-65	5	-1.77	562619585	156435	1.51	3645	3670	3550	4775	2575	3675	3596.36	1.22	0	10478	4675	4175	3915	3415	3155	4045	3285	34	1100	100	2570	5	1	34191720	1234	7.93	1.96	12	0.46	455.00	1841.00	4835	20240611	-25.34	2975	20231024	21.34	4835	-25.34	20240611	3235	11.59	20240117	4835	-25.34	20240611	2975	21.34	20231024	1.71	N	353810	100	34 억		418604	N	N	0	N	00	N
97	20241015	161201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3675	-155	5	-4.05	42778751265	10345326	33002.60	3860	4415	3655	4975	2685	3830	4135.42	1.92	0	-237779	3890	3860	3825	3795	3760	3875	3810	34	1145	100	2680	5	1	34191720	1257	8.08	2.00	12	30.26	455.00	1841.00	4835	20240611	-23.99	2975	20231024	23.53	4835	-23.99	20240611	3235	13.60	20240117	4835	-23.99	20240611	2975	23.53	20231024	1.71	N	353810	100	34 억		655886	N	N	0	N	00	N
98	20241015	151211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3690	-140	5	-3.66	42266667235	10206051	32558.30	3860	4415	3665	4975	2685	3830	4141.33	1.92	0	-236816	3890	3860	3825	3795	3760	3875	3810	34	1145	100	2680	5	1	34191720	1262	8.11	2.00	12	29.85	455.00	1841.00	4835	20240611	-23.68	2975	20231024	24.03	4835	-23.68	20240611	3235	14.06	20240117	4835	-23.68	20240611	2975	24.03	20231024	1.71	N	353810	100	34 억		655886	N	N	0	N	00	N
99	20241015	141211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4205	375	2	9.79	35088884570	8388207	26759.20	3860	4415	3840	4975	2685	3830	4183.12	1.92	0	-261069	3890	3860	3825	3795	3760	3875	3810	34	1145	100	2680	5	1	34191720	1438	9.24	2.28	12	24.53	455.00	1841.00	4835	20240611	-13.03	2975	20231024	41.34	4835	-13.03	20240611	3235	29.98	20240117	4835	-13.03	20240611	2975	41.34	20231024	1.71	N	353810	100	34 억		655886	N	N	0	N	00	N
100	20241015	131208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4180	350	2	9.14	31495274840	7525507	24007.11	3860	4415	3840	4975	2685	3830	4185.14	1.92	0	-259761	3890	3860	3825	3795	3760	3875	3810	34	1145	100	2680	5	1	34191720	1429	9.19	2.27	12	22.01	455.00	1841.00	4835	20240611	-13.55	2975	20231024	40.50	4835	-13.55	20240611	3235	29.21	20240117	4835	-13.55	20240611	2975	40.50	20231024	1.71	N	353810	100	34 억		655886	N	N	0	N	00	N
101	20241015	121211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4240	410	2	10.70	23751569030	5688698	18147.50	3860	4415	3840	4975	2685	3830	4175.22	1.92	0	-251655	3890	3860	3825	3795	3760	3875	3810	34	1145	100	2680	5	1	34191720	1450	9.32	2.30	12	16.64	455.00	1841.00	4835	20240611	-12.31	2975	20231024	42.52	4835	-12.31	20240611	3235	31.07	20240117	4835	-12.31	20240611	2975	42.52	20231024	1.71	N	353810	100	34 억		655886	N	N	0	N	00	N
102	20241015	111215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4095	265	2	6.92	18459739005	4418710	14096.12	3860	4415	3840	4975	2685	3830	4177.63	1.92	0	-231493	3890	3860	3825	3795	3760	3875	3810	34	1145	100	2680	5	1	34191720	1400	9.00	2.22	12	12.92	455.00	1841.00	4835	20240611	-15.31	2975	20231024	37.65	4835	-15.31	20240611	3235	26.58	20240117	4835	-15.31	20240611	2975	37.65	20231024	1.71	N	353810	100	34 억		655886	N	N	0	N	00	N
103	20241015	101212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4180	350	2	9.14	9736517655	2327419	7424.69	3860	4415	3840	4975	2685	3830	4183.40	1.92	0	-168158	3890	3860	3825	3795	3760	3875	3810	34	1145	100	2680	5	1	34191720	1429	9.19	2.27	12	6.81	455.00	1841.00	4835	20240611	-13.55	2975	20231024	40.50	4835	-13.55	20240611	3235	29.21	20240117	4835	-13.55	20240611	2975	40.50	20231024	1.71	N	353810	100	34 억		655886	N	N	0	N	00	N
104	20241015	091208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3850	20	2	0.52	78774970	20392	65.05	3860	3895	3840	4975	2685	3830	3863.03	1.92	0	5555	3890	3860	3825	3795	3760	3875	3810	34	1145	100	2680	5	1	34191720	1316	8.46	2.09	12	0.06	455.00	1841.00	4835	20240611	-20.37	2975	20231024	29.41	4835	-20.37	20240611	3235	19.01	20240117	4835	-20.37	20240611	2975	29.41	20231024	1.71	N	353810	100	34 억		655886	N	N	0	N	00	N
105	20241014	161138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3830	15	2	0.39	119212565	31298	66.48	3790	3855	3790	4955	2675	3815	3808.93	1.93	0	-3270	3875	3845	3820	3790	3765	3860	3805	34	1140	100	2670	5	1	34191720	1310	8.42	2.08	12	0.09	455.00	1841.00	4835	20240611	-20.79	2975	20231024	28.74	4835	-20.79	20240611	3235	18.39	20240117	4835	-20.79	20240611	2975	28.74	20231024	1.72	N	353810	100	34 억		659155	N	N	0	N	00	N
106	20241014	151153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3810	-5	5	-0.13	118066445	30998	65.84	3790	3855	3790	4955	2675	3815	3808.84	1.93	0	-3257	3875	3845	3820	3790	3765	3860	3805	34	1140	100	2670	5	1	34191720	1303	8.37	2.07	12	0.09	455.00	1841.00	4835	20240611	-21.20	2975	20231024	28.07	4835	-21.20	20240611	3235	17.77	20240117	4835	-21.20	20240611	2975	28.07	20231024	1.72	N	353810	100	34 억		659155	N	N	0	N	00	N
107	20241014	141152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3805	-10	5	-0.26	100416220	26359	55.99	3790	3855	3790	4955	2675	3815	3809.56	1.93	0	-2175	3875	3845	3820	3790	3765	3860	3805	34	1140	100	2670	5	1	34191720	1301	8.36	2.07	12	0.08	455.00	1841.00	4835	20240611	-21.30	2975	20231024	27.90	4835	-21.30	20240611	3235	17.62	20240117	4835	-21.30	20240611	2975	27.90	20231024	1.72	N	353810	100	34 억		659155	N	N	0	N	00	N
108	20241014	131150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3800	-15	5	-0.39	87337600	22917	48.67	3790	3855	3790	4955	2675	3815	3811.04	1.93	0	-305	3875	3845	3820	3790	3765	3860	3805	34	1140	100	2670	5	1	34191720	1299	8.35	2.06	12	0.07	455.00	1841.00	4835	20240611	-21.41	2975	20231024	27.73	4835	-21.41	20240611	3235	17.47	20240117	4835	-21.41	20240611	2975	27.73	20231024	1.72	N	353810	100	34 억		659155	N	N	0	N	00	N
109	20241014	121142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3810	-5	5	-0.13	72633890	19049	40.46	3790	3855	3790	4955	2675	3815	3813.00	1.93	0	568	3875	3845	3820	3790	3765	3860	3805	34	1140	100	2670	5	1	34191720	1303	8.37	2.07	12	0.06	455.00	1841.00	4835	20240611	-21.20	2975	20231024	28.07	4835	-21.20	20240611	3235	17.77	20240117	4835	-21.20	20240611	2975	28.07	20231024	1.72	N	353810	100	34 억		659155	N	N	0	N	00	N
110	20241014	111141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3835	20	2	0.52	52189070	13695	29.09	3790	3855	3790	4955	2675	3815	3810.81	1.93	0	581	3875	3845	3820	3790	3765	3860	3805	34	1140	100	2670	5	1	34191720	1311	8.43	2.08	12	0.04	455.00	1841.00	4835	20240611	-20.68	2975	20231024	28.91	4835	-20.68	20240611	3235	18.55	20240117	4835	-20.68	20240611	2975	28.91	20231024	1.72	N	353810	100	34 억		659155	N	N	0	N	00	N
111	20241014	101144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3830	15	2	0.39	39982345	10511	22.32	3790	3855	3790	4955	2675	3815	3803.86	1.93	0	1591	3875	3845	3820	3790	3765	3860	3805	34	1140	100	2670	5	1	34191720	1310	8.42	2.08	12	0.03	455.00	1841.00	4835	20240611	-20.79	2975	20231024	28.74	4835	-20.79	20240611	3235	18.39	20240117	4835	-20.79	20240611	2975	28.74	20231024	1.72	N	353810	100	34 억		659155	N	N	0	N	00	N
112	20241014	091145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3805	-10	5	-0.26	14165635	3733	7.93	3790	3855	3790	4955	2675	3815	3794.71	1.93	0	561	3875	3845	3820	3790	3765	3860	3805	34	1140	100	2670	5	1	34191720	1301	8.36	2.07	12	0.01	455.00	1841.00	4835	20240611	-21.30	2975	20231024	27.90	4835	-21.30	20240611	3235	17.62	20240117	4835	-21.30	20240611	2975	27.90	20231024	1.72	N	353810	100	34 억		659155	N	N	0	N	00	N
113	20241011	161124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3815	-15	5	-0.39	180134550	47082	65.74	3805	3850	3795	4975	2685	3830	3825.97	1.95	0	-6803	3923	3876	3793	3746	3663	3900	3770	34	1145	100	2680	5	1	34191720	1304	8.38	2.07	12	0.14	455.00	1841.00	4835	20240611	-21.10	2975	20231024	28.24	4835	-21.10	20240611	3235	17.93	20240117	4835	-21.10	20240611	2975	28.24	20231024	1.72	N	353810	100	34 억		665958	N	N	0	N	00	N
114	20241011	151139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3815	-15	5	-0.39	178505545	46655	65.14	3805	3850	3795	4975	2685	3830	3826.08	1.95	0	-6618	3923	3876	3793	3746	3663	3900	3770	34	1145	100	2680	5	1	34191720	1304	8.38	2.07	12	0.14	455.00	1841.00	4835	20240611	-21.10	2975	20231024	28.24	4835	-21.10	20240611	3235	17.93	20240117	4835	-21.10	20240611	2975	28.24	20231024	1.72	N	353810	100	34 억		665958	N	N	0	N	00	N
115	20241011	141143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3820	-10	5	-0.26	160888485	42032	58.69	3805	3850	3795	4975	2685	3830	3827.76	1.95	0	-6484	3923	3876	3793	3746	3663	3900	3770	34	1145	100	2680	5	1	34191720	1306	8.40	2.07	12	0.12	455.00	1841.00	4835	20240611	-20.99	2975	20231024	28.40	4835	-20.99	20240611	3235	18.08	20240117	4835	-20.99	20240611	2975	28.40	20231024	1.72	N	353810	100	34 억		665958	N	N	0	N	00	N
116	20241011	131143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3835	5	2	0.13	145440035	37983	53.03	3805	3850	3795	4975	2685	3830	3829.08	1.95	0	-3710	3923	3876	3793	3746	3663	3900	3770	34	1145	100	2680	5	1	34191720	1311	8.43	2.08	12	0.11	455.00	1841.00	4835	20240611	-20.68	2975	20231024	28.91	4835	-20.68	20240611	3235	18.55	20240117	4835	-20.68	20240611	2975	28.91	20231024	1.72	N	353810	100	34 억		665958	N	N	0	N	00	N
117	20241011	121135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3830	0	3	0.00	134217870	35042	48.93	3805	3850	3795	4975	2685	3830	3830.20	1.95	0	-1955	3923	3876	3793	3746	3663	3900	3770	34	1145	100	2680	5	1	34191720	1310	8.42	2.08	12	0.10	455.00	1841.00	4835	20240611	-20.79	2975	20231024	28.74	4835	-20.79	20240611	3235	18.39	20240117	4835	-20.79	20240611	2975	28.74	20231024	1.72	N	353810	100	34 억		665958	N	N	0	N	00	N
118	20241011	111137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3825	-5	5	-0.13	130371900	34034	47.52	3805	3850	3795	4975	2685	3830	3830.64	1.95	0	-1490	3923	3876	3793	3746	3663	3900	3770	34	1145	100	2680	5	1	34191720	1308	8.41	2.08	12	0.10	455.00	1841.00	4835	20240611	-20.89	2975	20231024	28.57	4835	-20.89	20240611	3235	18.24	20240117	4835	-20.89	20240611	2975	28.57	20231024	1.72	N	353810	100	34 억		665958	N	N	0	N	00	N
119	20241011	101146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3840	10	2	0.26	86241885	22482	31.39	3805	3850	3795	4975	2685	3830	3836.04	1.95	0	-1240	3923	3876	3793	3746	3663	3900	3770	34	1145	100	2680	5	1	34191720	1313	8.44	2.09	12	0.07	455.00	1841.00	4835	20240611	-20.58	2975	20231024	29.08	4835	-20.58	20240611	3235	18.70	20240117	4835	-20.58	20240611	2975	29.08	20231024	1.72	N	353810	100	34 억		665958	N	N	0	N	00	N
120	20241011	091141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3835	5	2	0.13	783785	206	0.29	3805	3845	3795	4975	2685	3830	3804.78	1.95	0	6	3923	3876	3793	3746	3663	3900	3770	34	1145	100	2680	5	1	34191720	1311	8.43	2.08	12	0.00	455.00	1841.00	4835	20240611	-20.68	2975	20231024	28.91	4835	-20.68	20240611	3235	18.55	20240117	4835	-20.68	20240611	2975	28.91	20231024	1.72	N	353810	100	34 억		665958	N	N	0	N	00	N
121	20241010	161207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3830	90	2	2.41	269529735	71607	179.98	3730	3840	3710	4860	2620	3740	3764.01	1.94	0	-259	3783	3761	3723	3701	3663	3772	3712	34	1120	100	2610	5	1	34191720	1310	8.42	2.08	12	0.21	455.00	1841.00	4835	20240611	-20.79	2975	20231024	28.74	4835	-20.79	20240611	3235	18.39	20240117	4835	-20.79	20240611	2975	28.74	20231024	1.75	N	353810	100	34 억		663861	N	N	0	N	00	N
122	20241010	151225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3830	90	2	2.41	261975805	69634	175.02	3730	3840	3710	4860	2620	3740	3762.18	1.94	0	-197	3783	3761	3723	3701	3663	3772	3712	34	1120	100	2610	5	1	34191720	1310	8.42	2.08	12	0.20	455.00	1841.00	4835	20240611	-20.79	2975	20231024	28.74	4835	-20.79	20240611	3235	18.39	20240117	4835	-20.79	20240611	2975	28.74	20231024	1.75	N	353810	100	34 억		663861	N	N	0	N	00	N
123	20241010	141219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3775	35	2	0.94	190134910	50794	127.67	3730	3785	3710	4860	2620	3740	3743.26	1.94	0	-2430	3783	3761	3723	3701	3663	3772	3712	34	1120	100	2610	5	1	34191720	1291	8.30	2.05	12	0.15	455.00	1841.00	4835	20240611	-21.92	2975	20231024	26.89	4835	-21.92	20240611	3235	16.69	20240117	4835	-21.92	20240611	2975	26.89	20231024	1.75	N	353810	100	34 억		663861	N	N	0	N	00	N
124	20241010	131215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3745	5	2	0.13	141864635	37980	95.46	3730	3760	3710	4860	2620	3740	3735.25	1.94	0	-3448	3783	3761	3723	3701	3663	3772	3712	34	1120	100	2610	5	1	34191720	1280	8.23	2.03	12	0.11	455.00	1841.00	4835	20240611	-22.54	2975	20231024	25.88	4835	-22.54	20240611	3235	15.77	20240117	4835	-22.54	20240611	2975	25.88	20231024	1.75	N	353810	100	34 억		663861	N	N	0	N	00	N
125	20241010	121215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3755	15	2	0.40	132730790	35545	89.34	3730	3760	3710	4860	2620	3740	3734.16	1.94	0	-3942	3783	3761	3723	3701	3663	3772	3712	34	1120	100	2610	5	1	34191720	1284	8.25	2.04	12	0.10	455.00	1841.00	4835	20240611	-22.34	2975	20231024	26.22	4835	-22.34	20240611	3235	16.07	20240117	4835	-22.34	20240611	2975	26.22	20231024	1.75	N	353810	100	34 억		663861	N	N	0	N	00	N
126	20241010	111214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3725	-15	5	-0.40	111596790	29913	75.18	3730	3760	3710	4860	2620	3740	3730.71	1.94	0	-3886	3783	3761	3723	3701	3663	3772	3712	34	1120	100	2610	5	1	34191720	1274	8.19	2.02	12	0.09	455.00	1841.00	4835	20240611	-22.96	2975	20231024	25.21	4835	-22.96	20240611	3235	15.15	20240117	4835	-22.96	20240611	2975	25.21	20231024	1.75	N	353810	100	34 억		663861	N	N	0	N	00	N
127	20241010	101212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3725	-15	5	-0.40	74303305	19925	50.08	3730	3760	3710	4860	2620	3740	3729.15	1.94	0	-1321	3783	3761	3723	3701	3663	3772	3712	34	1120	100	2610	5	1	34191720	1274	8.19	2.02	12	0.06	455.00	1841.00	4835	20240611	-22.96	2975	20231024	25.21	4835	-22.96	20240611	3235	15.15	20240117	4835	-22.96	20240611	2975	25.21	20231024	1.75	N	353810	100	34 억		663861	N	N	0	N	00	N
128	20241010	091217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3760	20	2	0.53	25519065	6825	17.15	3730	3760	3730	4860	2620	3740	3739.06	1.94	0	-433	3783	3761	3723	3701	3663	3772	3712	34	1120	100	2610	5	1	34191720	1286	8.26	2.04	12	0.02	455.00	1841.00	4835	20240611	-22.23	2975	20231024	26.39	4835	-22.23	20240611	3235	16.23	20240117	4835	-22.23	20240611	2975	26.39	20231024	1.75	N	353810	100	34 억		663861	N	N	0	N	00	N
129	20241008	161203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3740	10	2	0.27	147697275	39786	104.31	3715	3745	3685	4845	2615	3730	3712.29	1.97	0	-6076	3780	3755	3715	3690	3650	3767	3702	34	1115	100	2610	5	1	34191720	1279	8.22	2.03	12	0.12	455.00	1841.00	4835	20240611	-22.65	2975	20231024	25.71	4835	-22.65	20240611	3235	15.61	20240117	4835	-22.65	20240611	2975	25.71	20231024	1.76	N	353810	100	34 억		673718	N	N	0	N	00	N
130	20241008	151215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3695	-35	5	-0.94	143915700	38769	101.64	3715	3745	3685	4845	2615	3730	3712.13	1.97	0	-5904	3780	3755	3715	3690	3650	3767	3702	34	1115	100	2610	5	1	34191720	1263	8.12	2.01	12	0.11	455.00	1841.00	4835	20240611	-23.58	2975	20231024	24.20	4835	-23.58	20240611	3235	14.22	20240117	4835	-23.58	20240611	2975	24.20	20231024	1.76	N	353810	100	34 억		673718	N	N	0	N	00	N
131	20241008	141209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3690	-40	5	-1.07	106590265	28663	75.15	3715	3745	3685	4845	2615	3730	3718.74	1.97	0	-5471	3780	3755	3715	3690	3650	3767	3702	34	1115	100	2610	5	1	34191720	1262	8.11	2.00	12	0.08	455.00	1841.00	4835	20240611	-23.68	2975	20231024	24.03	4835	-23.68	20240611	3235	14.06	20240117	4835	-23.68	20240611	2975	24.03	20231024	1.76	N	353810	100	34 억		673718	N	N	0	N	00	N
132	20241008	131207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3700	-30	5	-0.80	93461210	25107	65.83	3715	3745	3685	4845	2615	3730	3722.52	1.97	0	-4245	3780	3755	3715	3690	3650	3767	3702	34	1115	100	2610	5	1	34191720	1265	8.13	2.01	12	0.07	455.00	1841.00	4835	20240611	-23.47	2975	20231024	24.37	4835	-23.47	20240611	3235	14.37	20240117	4835	-23.47	20240611	2975	24.37	20231024	1.76	N	353810	100	34 억		673718	N	N	0	N	00	N
133	20241008	121209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3700	-30	5	-0.80	83701670	22463	58.89	3715	3745	3695	4845	2615	3730	3726.20	1.97	0	-3845	3780	3755	3715	3690	3650	3767	3702	34	1115	100	2610	5	1	34191720	1265	8.13	2.01	12	0.07	455.00	1841.00	4835	20240611	-23.47	2975	20231024	24.37	4835	-23.47	20240611	3235	14.37	20240117	4835	-23.47	20240611	2975	24.37	20231024	1.76	N	353810	100	34 억		673718	N	N	0	N	00	N
134	20241008	111208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3745	15	2	0.40	50235880	13459	35.29	3715	3745	3710	4845	2615	3730	3732.51	1.97	0	313	3780	3755	3715	3690	3650	3767	3702	34	1115	100	2610	5	1	34191720	1280	8.23	2.03	12	0.04	455.00	1841.00	4835	20240611	-22.54	2975	20231024	25.88	4835	-22.54	20240611	3235	15.77	20240117	4835	-22.54	20240611	2975	25.88	20231024	1.76	N	353810	100	34 억		673718	N	N	0	N	00	N
135	20241008	101208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3740	10	2	0.27	37254185	9980	26.17	3715	3745	3710	4845	2615	3730	3732.88	1.97	0	282	3780	3755	3715	3690	3650	3767	3702	34	1115	100	2610	5	1	34191720	1279	8.22	2.03	12	0.03	455.00	1841.00	4835	20240611	-22.65	2975	20231024	25.71	4835	-22.65	20240611	3235	15.61	20240117	4835	-22.65	20240611	2975	25.71	20231024	1.76	N	353810	100	34 억		673718	N	N	0	N	00	N
136	20241008	091211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3735	5	2	0.13	2638755	710	1.86	3715	3740	3710	4845	2615	3730	3716.56	1.97	0	-74	3780	3755	3715	3690	3650	3767	3702	34	1115	100	2610	5	1	34191720	1277	8.21	2.03	12	0.00	455.00	1841.00	4835	20240611	-22.75	2975	20231024	25.55	4835	-22.75	20240611	3235	15.46	20240117	4835	-22.75	20240611	2975	25.55	20231024	1.76	N	353810	100	34 억		673718	N	N	0	N	00	N
137	20241007	161225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3730	40	2	1.08	137305240	36972	126.51	3690	3740	3675	4795	2585	3690	3713.76	1.95	0	4360	3733	3711	3693	3671	3653	3722	3682	34	1105	100	2580	5	1	34191720	1275	8.20	2.03	12	0.11	455.00	1841.00	4835	20240611	-22.85	2975	20231024	25.38	4835	-22.85	20240611	3235	15.30	20240117	4835	-22.85	20240611	2975	25.38	20231024	1.77	N	353810	100	34 억		665785	N	N	0	N	00	N
138	20241007	151137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3730	40	2	1.08	129592660	34904	119.43	3690	3740	3675	4795	2585	3690	3712.83	1.95	0	2837	3733	3711	3693	3671	3653	3722	3682	34	1105	100	2580	5	1	34191720	1275	8.20	2.03	12	0.10	455.00	1841.00	4835	20240611	-22.85	2975	20231024	25.38	4835	-22.85	20240611	3235	15.30	20240117	4835	-22.85	20240611	2975	25.38	20231024	1.77	N	353810	100	34 억		665785	N	N	0	N	00	N
139	20241007	141158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3725	35	2	0.95	112866745	30419	104.09	3690	3740	3675	4795	2585	3690	3710.40	1.95	0	2837	3733	3711	3693	3671	3653	3722	3682	34	1105	100	2580	5	1	34191720	1274	8.19	2.02	12	0.09	455.00	1841.00	4835	20240611	-22.96	2975	20231024	25.21	4835	-22.96	20240611	3235	15.15	20240117	4835	-22.96	20240611	2975	25.21	20231024	1.77	N	353810	100	34 억		665785	N	N	0	N	00	N
140	20241007	131129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3720	30	2	0.81	84386645	22772	77.92	3690	3730	3675	4795	2585	3690	3705.72	1.95	0	1521	3733	3711	3693	3671	3653	3722	3682	34	1105	100	2580	5	1	34191720	1272	8.18	2.02	12	0.07	455.00	1841.00	4835	20240611	-23.06	2975	20231024	25.04	4835	-23.06	20240611	3235	14.99	20240117	4835	-23.06	20240611	2975	25.04	20231024	1.77	N	353810	100	34 억		665785	N	N	0	N	00	N
141	20241007	121155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3730	40	2	1.08	70987790	19167	65.58	3690	3730	3675	4795	2585	3690	3703.65	1.95	0	1490	3733	3711	3693	3671	3653	3722	3682	34	1105	100	2580	5	1	34191720	1275	8.20	2.03	12	0.06	455.00	1841.00	4835	20240611	-22.85	2975	20231024	25.38	4835	-22.85	20240611	3235	15.30	20240117	4835	-22.85	20240611	2975	25.38	20231024	1.77	N	353810	100	34 억		665785	N	N	0	N	00	N
142	20241007	111113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3720	30	2	0.81	55507500	15013	51.37	3690	3720	3675	4795	2585	3690	3697.30	1.95	0	939	3733	3711	3693	3671	3653	3722	3682	34	1105	100	2580	5	1	34191720	1272	8.18	2.02	12	0.04	455.00	1841.00	4835	20240611	-23.06	2975	20231024	25.04	4835	-23.06	20240611	3235	14.99	20240117	4835	-23.06	20240611	2975	25.04	20231024	1.77	N	353810	100	34 억		665785	N	N	0	N	00	N
143	20241007	101105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3705	15	2	0.41	22606235	6132	20.98	3690	3720	3675	4795	2585	3690	3686.60	1.95	0	-12	3733	3711	3693	3671	3653	3722	3682	34	1105	100	2580	5	1	34191720	1267	8.14	2.01	12	0.02	455.00	1841.00	4835	20240611	-23.37	2975	20231024	24.54	4835	-23.37	20240611	3235	14.53	20240117	4835	-23.37	20240611	2975	24.54	20231024	1.77	N	353810	100	34 억		665785	N	N	0	N	00	N
144	20241007	091151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3685	-5	5	-0.14	10405210	2821	9.65	3690	3720	3680	4795	2585	3690	3688.48	1.95	0	-1559	3733	3711	3693	3671	3653	3722	3682	34	1105	100	2580	5	1	34191720	1260	8.10	2.00	12	0.01	455.00	1841.00	4835	20240611	-23.78	2975	20231024	23.87	4835	-23.78	20240611	3235	13.91	20240117	4835	-23.78	20240611	2975	23.87	20231024	1.77	N	353810	100	34 억		665785	N	N	0	N	00	N
145	20241004	161033	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3690	10	2	0.27	106082335	28701	22.80	3680	3715	3675	4780	2580	3680	3696.14	1.96	0	-8037	3850	3765	3715	3630	3580	3740	3605	34	1100	100	2570	5	1	34191720	1262	8.11	2.00	12	0.08	455.00	1841.00	4835	20240611	-23.68	2975	20231024	24.03	4835	-23.68	20240611	3235	14.06	20240117	4835	-23.68	20240611	2975	24.03	20231024	1.64	N	353810	100	34 억		670259	N	N	0	N	00	N
146	20241004	151050	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3700	20	2	0.54	94435955	25545	20.29	3680	3715	3675	4780	2580	3680	3696.85	1.96	0	-9233	3850	3765	3715	3630	3580	3740	3605	34	1100	100	2570	5	1	34191720	1265	8.13	2.01	12	0.07	455.00	1841.00	4835	20240611	-23.47	2975	20231024	24.37	4835	-23.47	20240611	3235	14.37	20240117	4835	-23.47	20240611	2975	24.37	20231024	1.64	N	353810	100	34 억		670259	N	N	0	N	00	N
147	20241004	141034	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3710	30	2	0.82	90340725	24437	19.41	3680	3715	3675	4780	2580	3680	3696.88	1.96	0	-9803	3850	3765	3715	3630	3580	3740	3605	34	1100	100	2570	5	1	34191720	1269	8.15	2.02	12	0.07	455.00	1841.00	4835	20240611	-23.27	2975	20231024	24.71	4835	-23.27	20240611	3235	14.68	20240117	4835	-23.27	20240611	2975	24.71	20231024	1.64	N	353810	100	34 억		670259	N	N	0	N	00	N
148	20241004	131048	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3710	30	2	0.82	68375515	18489	14.68	3680	3715	3675	4780	2580	3680	3698.17	1.96	0	-7066	3850	3765	3715	3630	3580	3740	3605	34	1100	100	2570	5	1	34191720	1269	8.15	2.02	12	0.05	455.00	1841.00	4835	20240611	-23.27	2975	20231024	24.71	4835	-23.27	20240611	3235	14.68	20240117	4835	-23.27	20240611	2975	24.71	20231024	1.64	N	353810	100	34 억		670259	N	N	0	N	00	N
149	20241004	121045	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3705	25	2	0.68	62351040	16862	13.39	3680	3715	3675	4780	2580	3680	3697.73	1.96	0	-6820	3850	3765	3715	3630	3580	3740	3605	34	1100	100	2570	5	1	34191720	1267	8.14	2.01	12	0.05	455.00	1841.00	4835	20240611	-23.37	2975	20231024	24.54	4835	-23.37	20240611	3235	14.53	20240117	4835	-23.37	20240611	2975	24.54	20231024	1.64	N	353810	100	34 억		670259	N	N	0	N	00	N
150	20241004	111036	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3710	30	2	0.82	58023530	15690	12.46	3680	3715	3675	4780	2580	3680	3698.12	1.96	0	-6820	3850	3765	3715	3630	3580	3740	3605	34	1100	100	2570	5	1	34191720	1269	8.15	2.02	12	0.05	455.00	1841.00	4835	20240611	-23.27	2975	20231024	24.71	4835	-23.27	20240611	3235	14.68	20240117	4835	-23.27	20240611	2975	24.71	20231024	1.64	N	353810	100	34 억		670259	N	N	0	N	00	N
151	20241004	101040	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3710	30	2	0.82	26934770	7292	5.79	3680	3715	3675	4780	2580	3680	3693.74	1.96	0	-3091	3850	3765	3715	3630	3580	3740	3605	34	1100	100	2570	5	1	34191720	1269	8.15	2.02	12	0.02	455.00	1841.00	4835	20240611	-23.27	2975	20231024	24.71	4835	-23.27	20240611	3235	14.68	20240117	4835	-23.27	20240611	2975	24.71	20231024	1.64	N	353810	100	34 억		670259	N	N	0	N	00	N
152	20241004	091045	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3690	10	2	0.27	3952885	1074	0.85	3680	3715	3680	4780	2580	3680	3680.53	1.96	0	-955	3850	3765	3715	3630	3580	3740	3605	34	1100	100	2570	5	1	34191720	1262	8.11	2.00	12	0.00	455.00	1841.00	4835	20240611	-23.68	2975	20231024	24.03	4835	-23.68	20240611	3235	14.06	20240117	4835	-23.68	20240611	2975	24.03	20231024	1.64	N	353810	100	34 억		670259	N	N	0	N	00	N
153	20241002	161032	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3680	-130	5	-3.41	462210780	124641	98.85	3755	3800	3665	4950	2670	3810	3708.34	2.05	0	-34078	4030	3920	3850	3740	3670	3885	3705	34	1140	100	2660	5	1	34191720	1258	8.09	2.00	12	0.36	455.00	1841.00	4835	20240611	-23.89	2975	20231024	23.70	4835	-23.89	20240611	3235	13.76	20240117	4835	-23.89	20240611	2975	23.70	20231024	1.66	N	353810	100	34 억		700813	N	N	0	N	00	N
154	20241002	151045	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3680	-130	5	-3.41	438389000	118177	93.73	3755	3800	3665	4950	2670	3810	3709.60	2.05	0	-32615	4030	3920	3850	3740	3670	3885	3705	34	1140	100	2660	5	1	34191720	1258	8.09	2.00	12	0.35	455.00	1841.00	4835	20240611	-23.89	2975	20231024	23.70	4835	-23.89	20240611	3235	13.76	20240117	4835	-23.89	20240611	2975	23.70	20231024	1.66	N	353810	100	34 억		700813	N	N	0	N	00	N
155	20241002	141046	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3675	-135	5	-3.54	384145690	103404	82.01	3755	3800	3665	4950	2670	3810	3715.00	2.05	0	-26111	4030	3920	3850	3740	3670	3885	3705	34	1140	100	2660	5	1	34191720	1257	8.08	2.00	12	0.30	455.00	1841.00	4835	20240611	-23.99	2975	20231024	23.53	4835	-23.99	20240611	3235	13.60	20240117	4835	-23.99	20240611	2975	23.53	20231024	1.66	N	353810	100	34 억		700813	N	N	0	N	00	N
156	20241002	131037	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3695	-115	5	-3.02	313697015	84252	66.82	3755	3800	3690	4950	2670	3810	3723.32	2.05	0	-22381	4030	3920	3850	3740	3670	3885	3705	34	1140	100	2660	5	1	34191720	1263	8.12	2.01	12	0.25	455.00	1841.00	4835	20240611	-23.58	2975	20231024	24.20	4835	-23.58	20240611	3235	14.22	20240117	4835	-23.58	20240611	2975	24.20	20231024	1.66	N	353810	100	34 억		700813	N	N	0	N	00	N
157	20241002	121036	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3695	-115	5	-3.02	271650950	72882	57.80	3755	3800	3690	4950	2670	3810	3727.27	2.05	0	-18567	4030	3920	3850	3740	3670	3885	3705	34	1140	100	2660	5	1	34191720	1263	8.12	2.01	12	0.21	455.00	1841.00	4835	20240611	-23.58	2975	20231024	24.20	4835	-23.58	20240611	3235	14.22	20240117	4835	-23.58	20240611	2975	24.20	20231024	1.66	N	353810	100	34 억		700813	N	N	0	N	00	N
158	20241002	111023	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3720	-90	5	-2.36	199741455	53480	42.41	3755	3800	3700	4950	2670	3810	3734.88	2.05	0	-17053	4030	3920	3850	3740	3670	3885	3705	34	1140	100	2660	5	1	34191720	1272	8.18	2.02	12	0.16	455.00	1841.00	4835	20240611	-23.06	2975	20231024	25.04	4835	-23.06	20240611	3235	14.99	20240117	4835	-23.06	20240611	2975	25.04	20231024	1.66	N	353810	100	34 억		700813	N	N	0	N	00	N
159	20241002	101019	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3730	-80	5	-2.10	142826985	38139	30.25	3755	3800	3710	4950	2670	3810	3744.91	2.05	0	-8958	4030	3920	3850	3740	3670	3885	3705	34	1140	100	2660	5	1	34191720	1275	8.20	2.03	12	0.11	455.00	1841.00	4835	20240611	-22.85	2975	20231024	25.38	4835	-22.85	20240611	3235	15.30	20240117	4835	-22.85	20240611	2975	25.38	20231024	1.66	N	353810	100	34 억		700813	N	N	0	N	00	N
160	20241002	091020	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3745	-65	5	-1.71	29664060	7894	6.26	3755	3800	3745	4950	2670	3810	3757.80	2.05	0	-4561	4030	3920	3850	3740	3670	3885	3705	34	1140	100	2660	5	1	34191720	1280	8.23	2.03	12	0.02	455.00	1841.00	4835	20240611	-22.54	2975	20231024	25.88	4835	-22.54	20240611	3235	15.77	20240117	4835	-22.54	20240611	2975	25.88	20231024	1.66	N	353810	100	34 억		700813	N	N	0	N	00	N