KissMeData/043650/price/prices-20231001.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20231031	160505	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4800	-60	5	-1.23	178870360	36999	168.23	4860	4915	4790	6310	3405	4860	4834.48	0.91	0	-11019	4933	4896	4853	4816	4773	4915	4835	89	1450	500	3590	5	1	17858304	857	-18.46	0.36	12	0.21	-260.00	13485.00	7970	20221121	-39.77	4790	20231031	0.21	7950	-39.62	20230119	4790	0.21	20231031	7970	-39.77	20221121	4790	0.21	20231031	1.17	N	043650	500	89 억		162924	N	N	0	N	00	N
3	20231031	150512	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4795	-65	5	-1.34	165158130	34141	155.24	4860	4915	4790	6310	3405	4860	4837.53	0.91	0	-10219	4933	4896	4853	4816	4773	4915	4835	89	1450	500	3590	5	1	17858304	856	-18.44	0.36	12	0.19	-260.00	13485.00	7970	20221121	-39.84	4790	20231031	0.10	7950	-39.69	20230119	4790	0.10	20231031	7970	-39.84	20221121	4790	0.10	20231031	1.17	N	043650	500	89 억		162924	N	N	0	N	00	N
4	20231031	140517	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4805	-55	5	-1.13	136716495	28216	128.30	4860	4915	4800	6310	3405	4860	4845.35	0.91	0	-7352	4933	4896	4853	4816	4773	4915	4835	89	1450	500	3590	5	1	17858304	858	-18.48	0.36	12	0.16	-260.00	13485.00	7970	20221121	-39.71	4795	20231020	0.21	7950	-39.56	20230119	4795	0.21	20231020	7970	-39.71	20221121	4795	0.21	20231020	1.17	N	043650	500	89 억		162924	N	N	0	N	00	N
5	20231031	130513	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	-40	5	-0.82	125246505	25831	117.45	4860	4915	4810	6310	3405	4860	4848.69	0.91	0	-5470	4933	4896	4853	4816	4773	4915	4835	89	1450	500	3590	5	1	17858304	861	-18.54	0.36	12	0.14	-260.00	13485.00	7970	20221121	-39.52	4795	20231020	0.52	7950	-39.37	20230119	4795	0.52	20231020	7970	-39.52	20221121	4795	0.52	20231020	1.17	N	043650	500	89 억		162924	N	N	0	N	00	N
6	20231031	120509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	15	2	0.31	84931110	17486	79.51	4860	4915	4830	6310	3405	4860	4857.09	0.91	0	-1432	4933	4896	4853	4816	4773	4915	4835	89	1450	500	3590	5	1	17858304	871	-18.75	0.36	12	0.10	-260.00	13485.00	7970	20221121	-38.83	4795	20231020	1.67	7950	-38.68	20230119	4795	1.67	20231020	7970	-38.83	20221121	4795	1.67	20231020	1.17	N	043650	500	89 억		162924	N	N	0	N	00	N
7	20231031	110524	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	0	3	0.00	42139485	8651	39.34	4860	4915	4845	6310	3405	4860	4871.05	0.91	0	77	4933	4896	4853	4816	4773	4915	4835	89	1450	500	3590	5	1	17858304	868	-18.69	0.36	12	0.05	-260.00	13485.00	7970	20221121	-39.02	4795	20231020	1.36	7950	-38.87	20230119	4795	1.36	20231020	7970	-39.02	20221121	4795	1.36	20231020	1.17	N	043650	500	89 억		162924	N	N	0	N	00	N
8	20231031	100516	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4865	5	2	0.10	28309140	5807	26.40	4860	4915	4850	6310	3405	4860	4875.00	0.91	0	518	4933	4896	4853	4816	4773	4915	4835	89	1450	500	3590	5	1	17858304	869	-18.71	0.36	12	0.03	-260.00	13485.00	7970	20221121	-38.96	4795	20231020	1.46	7950	-38.81	20230119	4795	1.46	20231020	7970	-38.96	20221121	4795	1.46	20231020	1.17	N	043650	500	89 억		162924	N	N	0	N	00	N
9	20231031	090513	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	55	2	1.13	8449525	1729	7.86	4860	4915	4860	6310	3405	4860	4886.94	0.91	0	668	4933	4896	4853	4816	4773	4915	4835	89	1450	500	3590	5	1	17858304	878	-18.90	0.36	12	0.01	-260.00	13485.00	7970	20221121	-38.33	4795	20231020	2.50	7950	-38.18	20230119	4795	2.50	20231020	7970	-38.33	20221121	4795	2.50	20231020	1.17	N	043650	500	89 억		162924	N	N	0	N	00	N
10	20231030	160507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	-40	5	-0.82	106369560	21956	41.99	4840	4890	4810	6370	3430	4900	4844.47	0.94	0	357	5043	4971	4918	4846	4793	4945	4820	89	1470	500	3620	5	1	17858304	868	-18.69	0.36	12	0.12	-260.00	13485.00	7970	20221121	-39.02	4795	20231020	1.36	7950	-38.87	20230119	4795	1.36	20231020	7970	-39.02	20221121	4795	1.36	20231020	1.22	N	043650	500	89 억		168093	N	N	0	N	00	N
11	20231030	150455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	-40	5	-0.82	93468900	19306	36.92	4840	4890	4810	6370	3430	4900	4841.44	0.94	0	-661	5043	4971	4918	4846	4793	4945	4820	89	1470	500	3620	5	1	17858304	868	-18.69	0.36	12	0.11	-260.00	13485.00	7970	20221121	-39.02	4795	20231020	1.36	7950	-38.87	20230119	4795	1.36	20231020	7970	-39.02	20221121	4795	1.36	20231020	1.22	N	043650	500	89 억		168093	N	N	0	N	00	N
12	20231030	140457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4865	-35	5	-0.71	77857695	16093	30.78	4840	4890	4810	6370	3430	4900	4837.99	0.94	0	-1016	5043	4971	4918	4846	4793	4945	4820	89	1470	500	3620	5	1	17858304	869	-18.71	0.36	12	0.09	-260.00	13485.00	7970	20221121	-38.96	4795	20231020	1.46	7950	-38.81	20230119	4795	1.46	20231020	7970	-38.96	20221121	4795	1.46	20231020	1.22	N	043650	500	89 억		168093	N	N	0	N	00	N
13	20231030	130456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4860	-40	5	-0.82	73208090	15136	28.95	4840	4890	4810	6370	3430	4900	4836.69	0.94	0	-688	5043	4971	4918	4846	4793	4945	4820	89	1470	500	3620	5	1	17858304	868	-18.69	0.36	12	0.08	-260.00	13485.00	7970	20221121	-39.02	4795	20231020	1.36	7950	-38.87	20230119	4795	1.36	20231020	7970	-39.02	20221121	4795	1.36	20231020	1.22	N	043650	500	89 억		168093	N	N	0	N	00	N
14	20231030	120452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	-50	5	-1.02	71393160	14762	28.23	4840	4890	4810	6370	3430	4900	4836.28	0.94	0	-504	5043	4971	4918	4846	4793	4945	4820	89	1470	500	3620	5	1	17858304	866	-18.65	0.36	12	0.08	-260.00	13485.00	7970	20221121	-39.15	4795	20231020	1.15	7950	-38.99	20230119	4795	1.15	20231020	7970	-39.15	20221121	4795	1.15	20231020	1.22	N	043650	500	89 억		168093	N	N	0	N	00	N
15	20231030	110453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	-30	5	-0.61	57024315	11801	22.57	4840	4890	4810	6370	3430	4900	4832.16	0.94	0	-97	5043	4971	4918	4846	4793	4945	4820	89	1470	500	3620	5	1	17858304	870	-18.73	0.36	12	0.07	-260.00	13485.00	7970	20221121	-38.90	4795	20231020	1.56	7950	-38.74	20230119	4795	1.56	20231020	7970	-38.90	20221121	4795	1.56	20231020	1.22	N	043650	500	89 억		168093	N	N	0	N	00	N
16	20231030	100455	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	-65	5	-1.33	44940850	9309	17.80	4840	4890	4810	6370	3430	4900	4827.68	0.94	0	414	5043	4971	4918	4846	4793	4945	4820	89	1470	500	3620	5	1	17858304	863	-18.60	0.36	12	0.05	-260.00	13485.00	7970	20221121	-39.34	4795	20231020	0.83	7950	-39.18	20230119	4795	0.83	20231020	7970	-39.34	20221121	4795	0.83	20231020	1.22	N	043650	500	89 억		168093	N	N	0	N	00	N
17	20231030	090449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	-65	5	-1.33	15084760	3119	5.97	4840	4890	4810	6370	3430	4900	4836.41	0.94	0	174	5043	4971	4918	4846	4793	4945	4820	89	1470	500	3620	5	1	17858304	863	-18.60	0.36	12	0.02	-260.00	13485.00	7970	20221121	-39.34	4795	20231020	0.83	7950	-39.18	20230119	4795	0.83	20231020	7970	-39.34	20221121	4795	0.83	20231020	1.22	N	043650	500	89 억		168093	N	N	0	N	00	N
18	20231027	150453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4890	-95	5	-1.91	228476755	46544	46.47	4940	4990	4865	6480	3490	4985	4908.75	0.99	0	-11243	5245	5115	5050	4920	4855	5082	4887	89	1495	500	3680	5	1	17858304	873	-18.81	0.36	12	0.26	-260.00	13485.00	7970	20221121	-38.64	4795	20231020	1.98	7950	-38.49	20230119	4795	1.98	20231020	7970	-38.64	20221121	4795	1.98	20231020	1.02	N	043650	500	89 억		177540	N	N	0	N	00	N
19	20231027	140451	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4895	-90	5	-1.81	211213390	43017	42.95	4940	4990	4865	6480	3490	4985	4909.91	0.99	0	-10809	5245	5115	5050	4920	4855	5082	4887	89	1495	500	3680	5	1	17858304	874	-18.83	0.36	12	0.24	-260.00	13485.00	7970	20221121	-38.58	4795	20231020	2.09	7950	-38.43	20230119	4795	2.09	20231020	7970	-38.58	20221121	4795	2.09	20231020	1.02	N	043650	500	89 억		177540	N	N	0	N	00	N
20	20231027	130444	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	-70	5	-1.40	175960920	35815	35.76	4940	4990	4865	6480	3490	4985	4912.95	0.99	0	-7191	5245	5115	5050	4920	4855	5082	4887	89	1495	500	3680	5	1	17858304	878	-18.90	0.36	12	0.20	-260.00	13485.00	7970	20221121	-38.33	4795	20231020	2.50	7950	-38.18	20230119	4795	2.50	20231020	7970	-38.33	20221121	4795	2.50	20231020	1.02	N	043650	500	89 억		177540	N	N	0	N	00	N
21	20231027	120454	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	-55	5	-1.10	159758125	32517	32.47	4940	4990	4865	6480	3490	4985	4912.95	0.99	0	-6790	5245	5115	5050	4920	4855	5082	4887	89	1495	500	3680	5	1	17858304	880	-18.96	0.37	12	0.18	-260.00	13485.00	7970	20221121	-38.14	4795	20231020	2.82	7950	-37.99	20230119	4795	2.82	20231020	7970	-38.14	20221121	4795	2.82	20231020	1.02	N	043650	500	89 억		177540	N	N	0	N	00	N
22	20231027	110457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4930	-55	5	-1.10	152578080	31059	31.01	4940	4990	4865	6480	3490	4985	4912.40	0.99	0	-6634	5245	5115	5050	4920	4855	5082	4887	89	1495	500	3680	5	1	17858304	880	-18.96	0.37	12	0.17	-260.00	13485.00	7970	20221121	-38.14	4795	20231020	2.82	7950	-37.99	20230119	4795	2.82	20231020	7970	-38.14	20221121	4795	2.82	20231020	1.02	N	043650	500	89 억		177540	N	N	0	N	00	N
23	20231027	100452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	-110	5	-2.21	119328685	24264	24.23	4940	4990	4870	6480	3490	4985	4917.79	0.99	0	-7118	5245	5115	5050	4920	4855	5082	4887	89	1495	500	3680	5	1	17858304	871	-18.75	0.36	12	0.14	-260.00	13485.00	7970	20221121	-38.83	4795	20231020	1.67	7950	-38.68	20230119	4795	1.67	20231020	7970	-38.83	20221121	4795	1.67	20231020	1.02	N	043650	500	89 억		177540	N	N	0	N	00	N
24	20231027	090449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	-20	5	-0.40	20956215	4243	4.24	4940	4990	4900	6480	3490	4985	4938.45	0.99	0	-127	5245	5115	5050	4920	4855	5082	4887	89	1495	500	3680	5	1	17858304	887	-19.10	0.37	12	0.02	-260.00	13485.00	7970	20221121	-37.70	4795	20231020	3.55	7950	-37.55	20230119	4795	3.55	20231020	7970	-37.70	20221121	4795	3.55	20231020	1.02	N	043650	500	89 억		177540	N	N	0	N	00	N
25	20231026	160445	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	-215	5	-4.13	505108700	99767	6.28	5180	5180	4985	6760	3640	5200	5061.82	0.91	0	14467	6340	5770	5380	4810	4420	6055	5095	89	1560	500	3840	5	1	17858304	890	-19.17	0.37	12	0.56	-260.00	13485.00	7970	20221121	-37.45	4795	20231020	3.96	7950	-37.30	20230119	4795	3.96	20231020	7970	-37.45	20221121	4795	3.96	20231020	1.02	N	043650	500	89 억		163073	N	N	0	N	00	N
26	20231026	150444	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-150	5	-2.88	467428135	92228	5.81	5180	5180	4995	6760	3640	5200	5066.79	0.91	0	14293	6340	5770	5380	4810	4420	6055	5095	89	1560	500	3840	10	1	17858304	902	-19.42	0.37	12	0.52	-260.00	13485.00	7970	20221121	-36.64	4795	20231020	5.32	7950	-36.48	20230119	4795	5.32	20231020	7970	-36.64	20221121	4795	5.32	20231020	1.02	N	043650	500	89 억		163073	N	N	0	N	00	N
27	20231026	140446	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-205	5	-3.94	442388310	87229	5.49	5180	5180	4995	6760	3640	5200	5070.14	0.91	0	13957	6340	5770	5380	4810	4420	6055	5095	89	1560	500	3840	5	1	17858304	892	-19.21	0.37	12	0.49	-260.00	13485.00	7970	20221121	-37.33	4795	20231020	4.17	7950	-37.17	20230119	4795	4.17	20231020	7970	-37.33	20221121	4795	4.17	20231020	1.02	N	043650	500	89 억		163073	N	N	0	N	00	N
28	20231026	130445	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-170	5	-3.27	386097540	75998	4.79	5180	5180	5010	6760	3640	5200	5078.83	0.91	0	13230	6340	5770	5380	4810	4420	6055	5095	89	1560	500	3840	10	1	17858304	898	-19.35	0.37	12	0.43	-260.00	13485.00	7970	20221121	-36.89	4795	20231020	4.90	7950	-36.73	20230119	4795	4.90	20231020	7970	-36.89	20221121	4795	4.90	20231020	1.02	N	043650	500	89 억		163073	N	N	0	N	00	N
29	20231026	120444	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-150	5	-2.88	325538780	63991	4.03	5180	5180	5030	6760	3640	5200	5085.54	0.91	0	11530	6340	5770	5380	4810	4420	6055	5095	89	1560	500	3840	10	1	17858304	902	-19.42	0.37	12	0.36	-260.00	13485.00	7970	20221121	-36.64	4795	20231020	5.32	7950	-36.48	20230119	4795	5.32	20231020	7970	-36.64	20221121	4795	5.32	20231020	1.02	N	043650	500	89 억		163073	N	N	0	N	00	N
30	20231026	110448	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-100	5	-1.92	236270110	46367	2.92	5180	5180	5030	6760	3640	5200	5093.44	0.91	0	8703	6340	5770	5380	4810	4420	6055	5095	89	1560	500	3840	10	1	17858304	911	-19.62	0.38	12	0.26	-260.00	13485.00	7970	20221121	-36.01	4795	20231020	6.36	7950	-35.85	20230119	4795	6.36	20231020	7970	-36.01	20221121	4795	6.36	20231020	1.02	N	043650	500	89 억		163073	N	N	0	N	00	N
31	20231026	100448	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-90	5	-1.73	214135840	42035	2.65	5180	5180	5030	6760	3640	5200	5091.75	0.91	0	8036	6340	5770	5380	4810	4420	6055	5095	89	1560	500	3840	10	1	17858304	913	-19.65	0.38	12	0.24	-260.00	13485.00	7970	20221121	-35.88	4795	20231020	6.57	7950	-35.72	20230119	4795	6.57	20231020	7970	-35.88	20221121	4795	6.57	20231020	1.02	N	043650	500	89 억		163073	N	N	0	N	00	N
32	20231026	090446	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-150	5	-2.88	75870870	14904	0.94	5180	5180	5030	6760	3640	5200	5083.10	0.91	0	1643	6340	5770	5380	4810	4420	6055	5095	89	1560	500	3840	10	1	17858304	902	-19.42	0.37	12	0.08	-260.00	13485.00	7970	20221121	-36.64	4795	20231020	5.32	7950	-36.48	20230119	4795	5.32	20231020	7970	-36.64	20221121	4795	5.32	20231020	1.02	N	043650	500	89 억		163073	N	N	0	N	00	N
33	20231025	160448	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	215	2	4.31	8821559400	1584014	8717.74	5000	5950	4990	6480	3490	4985	5569.28	0.83	0	14554	5131	5057	4946	4872	4761	5002	4817	89	1495	500	3680	10	1	17858304	929	-20.00	0.39	12	8.87	-260.00	13485.00	7970	20221121	-34.76	4795	20231020	8.45	7950	-34.59	20230119	4795	8.45	20231020	7970	-34.76	20221121	4795	8.45	20231020	1.03	N	043650	500	89 억		148521	N	N	0	N	00	N
34	20231025	150447	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	195	2	3.91	8701814780	1560995	8591.06	5000	5950	4990	6480	3490	4985	5574.53	0.83	0	16408	5131	5057	4946	4872	4761	5002	4817	89	1495	500	3680	10	1	17858304	925	-19.92	0.38	12	8.74	-260.00	13485.00	7970	20221121	-35.01	4795	20231020	8.03	7950	-34.84	20230119	4795	8.03	20231020	7970	-35.01	20221121	4795	8.03	20231020	1.03	N	043650	500	89 억		148521	N	N	0	N	00	N
35	20231025	140444	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	575	2	11.53	7864673090	1402359	7717.99	5000	5950	4990	6480	3490	4985	5608.17	0.83	0	6782	5131	5057	4946	4872	4761	5002	4817	89	1495	500	3680	10	1	17858304	993	-21.38	0.41	12	7.85	-260.00	13485.00	7970	20221121	-30.24	4795	20231020	15.95	7950	-30.06	20230119	4795	15.95	20231020	7970	-30.24	20221121	4795	15.95	20231020	1.03	N	043650	500	89 억		148521	N	N	0	N	00	N
36	20231025	130445	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	365	2	7.32	7236501090	1286877	7082.43	5000	5950	4990	6480	3490	4985	5623.30	0.83	0	4749	5131	5057	4946	4872	4761	5002	4817	89	1495	500	3680	10	1	17858304	955	-20.58	0.40	12	7.21	-260.00	13485.00	7970	20221121	-32.87	4795	20231020	11.57	7950	-32.70	20230119	4795	11.57	20231020	7970	-32.87	20221121	4795	11.57	20231020	1.03	N	043650	500	89 억		148521	N	N	0	N	00	N
37	20231025	120444	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	345	2	6.92	6980664700	1238694	6817.25	5000	5950	4990	6480	3490	4985	5635.50	0.83	0	2908	5131	5057	4946	4872	4761	5002	4817	89	1495	500	3680	10	1	17858304	952	-20.50	0.40	12	6.94	-260.00	13485.00	7970	20221121	-33.12	4795	20231020	11.16	7950	-32.96	20230119	4795	11.16	20231020	7970	-33.12	20221121	4795	11.16	20231020	1.03	N	043650	500	89 억		148521	N	N	0	N	00	N
38	20231025	110445	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	425	2	8.53	6676460100	1182594	6508.50	5000	5950	4990	6480	3490	4985	5645.61	0.83	0	7342	5131	5057	4946	4872	4761	5002	4817	89	1495	500	3680	10	1	17858304	966	-20.81	0.40	12	6.62	-260.00	13485.00	7970	20221121	-32.12	4795	20231020	12.83	7950	-31.95	20230119	4795	12.83	20231020	7970	-32.12	20221121	4795	12.83	20231020	1.03	N	043650	500	89 억		148521	N	N	0	N	00	N
39	20231025	100444	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	575	2	11.53	4501488580	796461	4383.38	5000	5950	4990	6480	3490	4985	5651.86	0.83	0	-7181	5131	5057	4946	4872	4761	5002	4817	89	1495	500	3680	10	1	17858304	993	-21.38	0.41	12	4.46	-260.00	13485.00	7970	20221121	-30.24	4795	20231020	15.95	7950	-30.06	20230119	4795	15.95	20231020	7970	-30.24	20221121	4795	15.95	20231020	1.03	N	043650	500	89 억		148521	N	N	0	N	00	N
40	20231025	090443	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	15	2	0.30	31405270	6262	34.46	5000	5060	4990	6480	3490	4985	5015.21	0.83	0	173	5131	5057	4946	4872	4761	5002	4817	89	1495	500	3680	10	1	17858304	893	-19.23	0.37	12	0.04	-260.00	13485.00	7970	20221121	-37.26	4795	20231020	4.28	7950	-37.11	20230119	4795	4.28	20231020	7970	-37.26	20221121	4795	4.28	20231020	1.03	N	043650	500	89 억		148521	N	N	0	N	00	N
41	20231024	160435	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	5	2	0.10	89441055	18170	44.38	5020	5020	4835	6470	3490	4980	4922.44	0.84	0	-1529	5203	5091	4958	4846	4713	5147	4902	89	1490	500	3680	5	1	17858304	890	-19.17	0.37	12	0.10	-260.00	13485.00	7970	20221121	-37.45	4795	20231020	3.96	7950	-37.30	20230119	4795	3.96	20231020	7970	-37.45	20221121	4795	3.96	20231020	1.03	N	043650	500	89 억		150050	N	N	0	N	00	N
42	20231024	150442	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	0	3	0.00	86369620	17553	42.87	5020	5020	4835	6470	3490	4980	4920.50	0.84	0	-1020	5203	5091	4958	4846	4713	5147	4902	89	1490	500	3680	5	1	17858304	889	-19.15	0.37	12	0.10	-260.00	13485.00	7970	20221121	-37.52	4795	20231020	3.86	7950	-37.36	20230119	4795	3.86	20231020	7970	-37.52	20221121	4795	3.86	20231020	1.03	N	043650	500	89 억		150050	N	N	0	N	00	N
43	20231024	140433	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	-35	5	-0.70	74055765	15075	36.82	5020	5020	4835	6470	3490	4980	4912.49	0.84	0	-765	5203	5091	4958	4846	4713	5147	4902	89	1490	500	3680	5	1	17858304	883	-19.02	0.37	12	0.08	-260.00	13485.00	7970	20221121	-37.95	4795	20231020	3.13	7950	-37.80	20230119	4795	3.13	20231020	7970	-37.95	20221121	4795	3.13	20231020	1.03	N	043650	500	89 억		150050	N	N	0	N	00	N
44	20231024	130440	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	-65	5	-1.31	66154095	13479	32.92	5020	5020	4835	6470	3490	4980	4907.94	0.84	0	-790	5203	5091	4958	4846	4713	5147	4902	89	1490	500	3680	5	1	17858304	878	-18.90	0.36	12	0.08	-260.00	13485.00	7970	20221121	-38.33	4795	20231020	2.50	7950	-38.18	20230119	4795	2.50	20231020	7970	-38.33	20221121	4795	2.50	20231020	1.03	N	043650	500	89 억		150050	N	N	0	N	00	N
45	20231024	120444	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4885	-95	5	-1.91	59891345	12201	29.80	5020	5020	4835	6470	3490	4980	4908.72	0.84	0	-775	5203	5091	4958	4846	4713	5147	4902	89	1490	500	3680	5	1	17858304	872	-18.79	0.36	12	0.07	-260.00	13485.00	7970	20221121	-38.71	4795	20231020	1.88	7950	-38.55	20230119	4795	1.88	20231020	7970	-38.71	20221121	4795	1.88	20231020	1.03	N	043650	500	89 억		150050	N	N	0	N	00	N
46	20231024	110440	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	-110	5	-2.21	43411790	8825	21.55	5020	5020	4835	6470	3490	4980	4919.18	0.84	0	-841	5203	5091	4958	4846	4713	5147	4902	89	1490	500	3680	5	1	17858304	870	-18.73	0.36	12	0.05	-260.00	13485.00	7970	20221121	-38.90	4795	20231020	1.56	7950	-38.74	20230119	4795	1.56	20231020	7970	-38.90	20221121	4795	1.56	20231020	1.03	N	043650	500	89 억		150050	N	N	0	N	00	N
47	20231024	100436	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4940	-40	5	-0.80	18811805	3787	9.25	5020	5020	4940	6470	3490	4980	4967.47	0.84	0	-589	5203	5091	4958	4846	4713	5147	4902	89	1490	500	3680	5	1	17858304	882	-19.00	0.37	12	0.02	-260.00	13485.00	7970	20221121	-38.02	4795	20231020	3.02	7950	-37.86	20230119	4795	3.02	20231020	7970	-38.02	20221121	4795	3.02	20231020	1.03	N	043650	500	89 억		150050	N	N	0	N	00	N
48	20231024	090439	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	0	3	0.00	5379960	1072	2.62	5020	5020	4980	6470	3490	4980	5018.62	0.84	0	-7	5203	5091	4958	4846	4713	5147	4902	89	1490	500	3680	5	1	17858304	889	-19.15	0.37	12	0.01	-260.00	13485.00	7970	20221121	-37.52	4795	20231020	3.86	7950	-37.36	20230119	4795	3.86	20231020	7970	-37.52	20221121	4795	3.86	20231020	1.03	N	043650	500	89 억		150050	N	N	0	N	00	N
49	20231023	160433	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	90	2	1.84	201037580	40838	93.52	4890	5070	4825	6350	3425	4890	4922.81	0.85	0	-2239	5100	4995	4895	4790	4690	4945	4740	89	1460	500	3610	5	1	17858304	889	-19.15	0.37	12	0.23	-260.00	13485.00	7970	20221121	-37.52	4795	20231020	3.86	7950	-37.36	20230119	4795	3.86	20231020	7970	-37.52	20221121	4795	3.86	20231020	1.00	N	043650	500	89 억		152319	N	N	0	N	00	N
50	20231023	150435	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4890	0	3	0.00	157640085	32095	73.50	4890	5070	4825	6350	3425	4890	4911.67	0.85	0	-1895	5100	4995	4895	4790	4690	4945	4740	89	1460	500	3610	5	1	17858304	873	-18.81	0.36	12	0.18	-260.00	13485.00	7970	20221121	-38.64	4795	20231020	1.98	7950	-38.49	20230119	4795	1.98	20231020	7970	-38.64	20221121	4795	1.98	20231020	1.00	N	043650	500	89 억		152319	N	N	0	N	00	N
51	20231023	140434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4885	-5	5	-0.10	146944095	29902	68.48	4890	5070	4825	6350	3425	4890	4914.19	0.85	0	-1519	5100	4995	4895	4790	4690	4945	4740	89	1460	500	3610	5	1	17858304	872	-18.79	0.36	12	0.17	-260.00	13485.00	7970	20221121	-38.71	4795	20231020	1.88	7950	-38.55	20230119	4795	1.88	20231020	7970	-38.71	20221121	4795	1.88	20231020	1.00	N	043650	500	89 억		152319	N	N	0	N	00	N
52	20231023	130436	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4885	-5	5	-0.10	140815165	28647	65.60	4890	5070	4825	6350	3425	4890	4915.53	0.85	0	-1364	5100	4995	4895	4790	4690	4945	4740	89	1460	500	3610	5	1	17858304	872	-18.79	0.36	12	0.16	-260.00	13485.00	7970	20221121	-38.71	4795	20231020	1.88	7950	-38.55	20230119	4795	1.88	20231020	7970	-38.71	20221121	4795	1.88	20231020	1.00	N	043650	500	89 억		152319	N	N	0	N	00	N
53	20231023	120433	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4905	15	2	0.31	137706080	28010	64.15	4890	5070	4825	6350	3425	4890	4916.32	0.85	0	-1182	5100	4995	4895	4790	4690	4945	4740	89	1460	500	3610	5	1	17858304	876	-18.87	0.36	12	0.16	-260.00	13485.00	7970	20221121	-38.46	4795	20231020	2.29	7950	-38.30	20230119	4795	2.29	20231020	7970	-38.46	20221121	4795	2.29	20231020	1.00	N	043650	500	89 억		152319	N	N	0	N	00	N
54	20231023	110432	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4965	75	2	1.53	72651895	14694	33.65	4890	5070	4845	6350	3425	4890	4944.32	0.85	0	-1392	5100	4995	4895	4790	4690	4945	4740	89	1460	500	3610	5	1	17858304	887	-19.10	0.37	12	0.08	-260.00	13485.00	7970	20221121	-37.70	4795	20231020	3.55	7950	-37.55	20230119	4795	3.55	20231020	7970	-37.70	20221121	4795	3.55	20231020	1.00	N	043650	500	89 억		152319	N	N	0	N	00	N
55	20231023	100428	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4855	-35	5	-0.72	13684850	2813	6.44	4890	4890	4850	6350	3425	4890	4864.86	0.85	0	-170	5100	4995	4895	4790	4690	4945	4740	89	1460	500	3610	5	1	17858304	867	-18.67	0.36	12	0.02	-260.00	13485.00	7970	20221121	-39.08	4795	20231020	1.25	7950	-38.93	20230119	4795	1.25	20231020	7970	-39.08	20221121	4795	1.25	20231020	1.00	N	043650	500	89 억		152319	N	N	0	N	00	N
56	20231023	090437	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4885	-5	5	-0.10	2356065	483	1.11	4890	4890	4850	6350	3425	4890	4877.98	0.85	0	5	5100	4995	4895	4790	4690	4945	4740	89	1460	500	3610	5	1	17858304	872	-18.79	0.36	12	0.00	-260.00	13485.00	7970	20221121	-38.71	4795	20231020	1.88	7950	-38.55	20230119	4795	1.88	20231020	7970	-38.71	20221121	4795	1.88	20231020	1.00	N	043650	500	89 억		152319	N	N	0	N	00	N
57	20231020	160432	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4890	-130	5	-2.59	209422025	43165	140.38	4985	5000	4795	6520	3520	5020	4851.66	0.87	0	-2672	5150	5085	5035	4970	4920	5060	4945	89	1500	500	3710	5	1	17858304	873	-18.81	0.36	12	0.24	-260.00	13485.00	7970	20221121	-38.64	4795	20231020	1.98	7950	-38.49	20230119	4795	1.98	20231020	7970	-38.64	20221121	4795	1.98	20231020	1.02	N	043650	500	89 억		154990	N	N	0	N	00	N
58	20231020	150432	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4875	-145	5	-2.89	203395560	41930	136.36	4985	5000	4795	6520	3520	5020	4850.84	0.87	0	-2460	5150	5085	5035	4970	4920	5060	4945	89	1500	500	3710	5	1	17858304	871	-18.75	0.36	12	0.23	-260.00	13485.00	7970	20221121	-38.83	4795	20231020	1.67	7950	-38.68	20230119	4795	1.67	20231020	7970	-38.83	20221121	4795	1.67	20231020	1.02	N	043650	500	89 억		154990	N	N	0	N	00	N
59	20231020	140434	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4870	-150	5	-2.99	177233800	36561	118.90	4985	5000	4795	6520	3520	5020	4847.62	0.87	0	-1449	5150	5085	5035	4970	4920	5060	4945	89	1500	500	3710	5	1	17858304	870	-18.73	0.36	12	0.20	-260.00	13485.00	7970	20221121	-38.90	4795	20231020	1.56	7950	-38.74	20230119	4795	1.56	20231020	7970	-38.90	20221121	4795	1.56	20231020	1.02	N	043650	500	89 억		154990	N	N	0	N	00	N
60	20231020	130423	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4845	-175	5	-3.49	168694245	34805	113.19	4985	5000	4795	6520	3520	5020	4846.84	0.87	0	-1238	5150	5085	5035	4970	4920	5060	4945	89	1500	500	3710	5	1	17858304	865	-18.63	0.36	12	0.19	-260.00	13485.00	7970	20221121	-39.21	4795	20231020	1.04	7950	-39.06	20230119	4795	1.04	20231020	7970	-39.21	20221121	4795	1.04	20231020	1.02	N	043650	500	89 억		154990	N	N	0	N	00	N
61	20231020	120429	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4835	-185	5	-3.69	136541920	28169	91.61	4985	5000	4795	6520	3520	5020	4847.24	0.87	0	-980	5150	5085	5035	4970	4920	5060	4945	89	1500	500	3710	5	1	17858304	863	-18.60	0.36	12	0.16	-260.00	13485.00	7970	20221121	-39.34	4795	20231020	0.83	7950	-39.18	20230119	4795	0.83	20231020	7970	-39.34	20221121	4795	0.83	20231020	1.02	N	043650	500	89 억		154990	N	N	0	N	00	N
62	20231020	110434	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4840	-180	5	-3.59	79218430	16323	53.08	4985	5000	4795	6520	3520	5020	4853.18	0.87	0	-347	5150	5085	5035	4970	4920	5060	4945	89	1500	500	3710	5	1	17858304	864	-18.62	0.36	12	0.09	-260.00	13485.00	7970	20221121	-39.27	4795	20231020	0.94	7950	-39.12	20230119	4795	0.94	20231020	7970	-39.27	20221121	4795	0.94	20231020	1.02	N	043650	500	89 억		154990	N	N	0	N	00	N
63	20231020	100429	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4830	-190	5	-3.78	53313335	10959	35.64	4985	5000	4795	6520	3520	5020	4864.80	0.87	0	-27	5150	5085	5035	4970	4920	5060	4945	89	1500	500	3710	5	1	17858304	863	-18.58	0.36	12	0.06	-260.00	13485.00	7970	20221121	-39.40	4795	20231020	0.73	7950	-39.25	20230119	4795	0.73	20231020	7970	-39.40	20221121	4795	0.73	20231020	1.02	N	043650	500	89 억		154990	N	N	0	N	00	N
64	20231020	090432	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4985	-35	5	-0.70	329010	66	0.21	4985	4985	4985	6520	3520	5020	4985.00	0.87	0	0	5150	5085	5035	4970	4920	5060	4945	89	1500	500	3710	5	1	17858304	890	-19.17	0.37	12	0.00	-260.00	13485.00	7970	20221121	-37.45	4985	20231020	0.00	7950	-37.30	20230119	4985	0.00	20231020	7970	-37.45	20221121	4985	0.00	20231020	1.02	N	043650	500	89 억		154990	N	N	0	N	00	N
65	20231019	160428	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5020	-80	5	-1.57	154139670	30748	230.27	5030	5100	4985	6630	3570	5100	5012.99	0.89	0	-4698	5193	5146	5093	5046	4993	5170	5070	89	1530	500	3770	10	1	17858304	896	-19.31	0.37	12	0.17	-260.00	13485.00	7970	20221121	-37.01	4985	20231019	0.70	7950	-36.86	20230119	4985	0.70	20231019	7970	-37.01	20221121	4985	0.70	20231019	1.01	N	043650	500	89 억		159688	N	N	0	N	00	N
66	20231019	150426	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5000	-100	5	-1.96	146908280	29306	219.47	5030	5100	4985	6630	3570	5100	5012.90	0.89	0	-4574	5193	5146	5093	5046	4993	5170	5070	89	1530	500	3770	10	1	17858304	893	-19.23	0.37	12	0.16	-260.00	13485.00	7970	20221121	-37.26	4985	20231019	0.30	7950	-37.11	20230119	4985	0.30	20231019	7970	-37.26	20221121	4985	0.30	20231019	1.01	N	043650	500	89 억		159688	N	N	0	N	00	N
67	20231019	140428	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5030	-70	5	-1.37	123186280	24556	183.90	5030	5100	4985	6630	3570	5100	5016.53	0.89	0	-3960	5193	5146	5093	5046	4993	5170	5070	89	1530	500	3770	10	1	17858304	898	-19.35	0.37	12	0.14	-260.00	13485.00	7970	20221121	-36.89	4985	20231019	0.90	7950	-36.73	20230119	4985	0.90	20231019	7970	-36.89	20221121	4985	0.90	20231019	1.01	N	043650	500	89 억		159688	N	N	0	N	00	N
68	20231019	130425	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5020	-80	5	-1.57	92005590	18316	137.17	5030	5100	5000	6630	3570	5100	5023.22	0.89	0	-3590	5193	5146	5093	5046	4993	5170	5070	89	1530	500	3770	10	1	17858304	896	-19.31	0.37	12	0.10	-260.00	13485.00	7970	20221121	-37.01	5000	20231019	0.40	7950	-36.86	20230119	5000	0.40	20231019	7970	-37.01	20221121	5000	0.40	20231019	1.01	N	043650	500	89 억		159688	N	N	0	N	00	N
69	20231019	120427	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5040	-60	5	-1.18	47089160	9349	70.01	5030	5100	5020	6630	3570	5100	5036.79	0.89	0	-1923	5193	5146	5093	5046	4993	5170	5070	89	1530	500	3770	10	1	17858304	900	-19.38	0.37	12	0.05	-260.00	13485.00	7970	20221121	-36.76	5020	20231019	0.40	7950	-36.60	20230119	5020	0.40	20231019	7970	-36.76	20221121	5020	0.40	20231019	1.01	N	043650	500	89 억		159688	N	N	0	N	00	N
70	20231019	110428	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5030	-70	5	-1.37	32120710	6376	47.75	5030	5100	5020	6630	3570	5100	5037.72	0.89	0	-360	5193	5146	5093	5046	4993	5170	5070	89	1530	500	3770	10	1	17858304	898	-19.35	0.37	12	0.04	-260.00	13485.00	7970	20221121	-36.89	5020	20231019	0.20	7950	-36.73	20230119	5020	0.20	20231019	7970	-36.89	20221121	5020	0.20	20231019	1.01	N	043650	500	89 억		159688	N	N	0	N	00	N
71	20231019	100425	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-60	5	-1.18	17284690	3428	25.67	5030	5100	5030	6630	3570	5100	5042.16	0.89	0	-83	5193	5146	5093	5046	4993	5170	5070	89	1530	500	3770	10	1	17858304	900	-19.38	0.37	12	0.02	-260.00	13485.00	7970	20221121	-36.76	5020	20231016	0.40	7950	-36.60	20230119	5020	0.40	20231016	7970	-36.76	20221121	5020	0.40	20231016	1.01	N	043650	500	89 억		159688	N	N	0	N	00	N
72	20231019	090428	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-70	5	-1.37	4107840	816	6.11	5030	5100	5030	6630	3570	5100	5033.87	0.89	0	87	5193	5146	5093	5046	4993	5170	5070	89	1530	500	3770	10	1	17858304	898	-19.35	0.37	12	0.00	-260.00	13485.00	7970	20221121	-36.89	5020	20231016	0.20	7950	-36.73	20230119	5020	0.20	20231016	7970	-36.89	20221121	5020	0.20	20231016	1.01	N	043650	500	89 억		159688	N	N	0	N	00	N
73	20231018	160430	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-20	5	-0.39	67841820	13352	94.01	5080	5140	5040	6650	3590	5120	5081.02	0.90	0	3821	5200	5160	5100	5060	5000	5180	5080	89	1530	500	3780	10	1	17858304	911	-19.62	0.38	12	0.07	-260.00	13485.00	7970	20221121	-36.01	5020	20231016	1.59	7950	-35.85	20230119	5020	1.59	20231016	7970	-36.01	20221121	5020	1.59	20231016	0.98	N	043650	500	89 억		161068	N	N	0	N	00	N
74	20231018	150424	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-20	5	-0.39	66572040	13103	92.26	5080	5140	5040	6650	3590	5120	5080.67	0.90	0	3866	5200	5160	5100	5060	5000	5180	5080	89	1530	500	3780	10	1	17858304	911	-19.62	0.38	12	0.07	-260.00	13485.00	7970	20221121	-36.01	5020	20231016	1.59	7950	-35.85	20230119	5020	1.59	20231016	7970	-36.01	20221121	5020	1.59	20231016	0.98	N	043650	500	89 억		161068	N	N	0	N	00	N
75	20231018	140421	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-40	5	-0.78	50400930	9928	69.91	5080	5140	5040	6650	3590	5120	5076.64	0.90	0	3318	5200	5160	5100	5060	5000	5180	5080	89	1530	500	3780	10	1	17858304	907	-19.54	0.38	12	0.06	-260.00	13485.00	7970	20221121	-36.26	5020	20231016	1.20	7950	-36.10	20230119	5020	1.20	20231016	7970	-36.26	20221121	5020	1.20	20231016	0.98	N	043650	500	89 억		161068	N	N	0	N	00	N
76	20231018	130419	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-40	5	-0.78	36943410	7275	51.23	5080	5140	5040	6650	3590	5120	5078.13	0.90	0	2651	5200	5160	5100	5060	5000	5180	5080	89	1530	500	3780	10	1	17858304	907	-19.54	0.38	12	0.04	-260.00	13485.00	7970	20221121	-36.26	5020	20231016	1.20	7950	-36.10	20230119	5020	1.20	20231016	7970	-36.26	20221121	5020	1.20	20231016	0.98	N	043650	500	89 억		161068	N	N	0	N	00	N
77	20231018	120425	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-40	5	-0.78	27802550	5477	38.56	5080	5140	5040	6650	3590	5120	5076.24	0.90	0	1883	5200	5160	5100	5060	5000	5180	5080	89	1530	500	3780	10	1	17858304	907	-19.54	0.38	12	0.03	-260.00	13485.00	7970	20221121	-36.26	5020	20231016	1.20	7950	-36.10	20230119	5020	1.20	20231016	7970	-36.26	20221121	5020	1.20	20231016	0.98	N	043650	500	89 억		161068	N	N	0	N	00	N
78	20231018	110422	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-50	5	-0.98	18922210	3730	26.26	5080	5140	5040	6650	3590	5120	5072.98	0.90	0	792	5200	5160	5100	5060	5000	5180	5080	89	1530	500	3780	10	1	17858304	905	-19.50	0.38	12	0.02	-260.00	13485.00	7970	20221121	-36.39	5020	20231016	1.00	7950	-36.23	20230119	5020	1.00	20231016	7970	-36.39	20221121	5020	1.00	20231016	0.98	N	043650	500	89 억		161068	N	N	0	N	00	N
79	20231018	100425	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-50	5	-0.98	10724540	2114	14.89	5080	5140	5040	6650	3590	5120	5073.10	0.90	0	89	5200	5160	5100	5060	5000	5180	5080	89	1530	500	3780	10	1	17858304	905	-19.50	0.38	12	0.01	-260.00	13485.00	7970	20221121	-36.39	5020	20231016	1.00	7950	-36.23	20230119	5020	1.00	20231016	7970	-36.39	20221121	5020	1.00	20231016	0.98	N	043650	500	89 억		161068	N	N	0	N	00	N
80	20231018	090422	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	0	3	0.00	396520	78	0.55	5080	5120	5080	6650	3590	5120	5083.59	0.90	0	0	5200	5160	5100	5060	5000	5180	5080	89	1530	500	3780	10	1	17858304	914	-19.69	0.38	12	0.00	-260.00	13485.00	7970	20221121	-35.76	5020	20231016	1.99	7950	-35.60	20230119	5020	1.99	20231016	7970	-35.76	20221121	5020	1.99	20231016	0.98	N	043650	500	89 억		161068	N	N	0	N	00	N
81	20231017	160425	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	60	2	1.19	71678440	14101	30.58	5050	5140	5040	6570	3550	5060	5083.15	0.91	0	-1924	5273	5166	5093	4986	4913	5130	4950	89	1510	500	3740	10	1	17858304	914	-19.69	0.38	12	0.08	-260.00	13485.00	7970	20221121	-35.76	5020	20231016	1.99	7950	-35.60	20230119	5020	1.99	20231016	7970	-35.76	20221121	5020	1.99	20231016	0.98	N	043650	500	89 억		162994	N	N	0	N	00	N
82	20231017	150424	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	20	2	0.40	68296460	13437	29.14	5050	5140	5040	6570	3550	5060	5082.72	0.91	0	-1765	5273	5166	5093	4986	4913	5130	4950	89	1510	500	3740	10	1	17858304	907	-19.54	0.38	12	0.08	-260.00	13485.00	7970	20221121	-36.26	5020	20231016	1.20	7950	-36.10	20230119	5020	1.20	20231016	7970	-36.26	20221121	5020	1.20	20231016	0.98	N	043650	500	89 억		162994	N	N	0	N	00	N
83	20231017	140425	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	10	2	0.20	45956990	9039	19.60	5050	5140	5040	6570	3550	5060	5084.30	0.91	0	-1709	5273	5166	5093	4986	4913	5130	4950	89	1510	500	3740	10	1	17858304	905	-19.50	0.38	12	0.05	-260.00	13485.00	7970	20221121	-36.39	5020	20231016	1.00	7950	-36.23	20230119	5020	1.00	20231016	7970	-36.39	20221121	5020	1.00	20231016	0.98	N	043650	500	89 억		162994	N	N	0	N	00	N
84	20231017	130423	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	20	2	0.40	36178470	7116	15.43	5050	5140	5040	6570	3550	5060	5084.10	0.91	0	-1656	5273	5166	5093	4986	4913	5130	4950	89	1510	500	3740	10	1	17858304	907	-19.54	0.38	12	0.04	-260.00	13485.00	7970	20221121	-36.26	5020	20231016	1.20	7950	-36.10	20230119	5020	1.20	20231016	7970	-36.26	20221121	5020	1.20	20231016	0.98	N	043650	500	89 억		162994	N	N	0	N	00	N
85	20231017	120425	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	0	3	0.00	33753500	6637	14.39	5050	5140	5040	6570	3550	5060	5085.66	0.91	0	-1779	5273	5166	5093	4986	4913	5130	4950	89	1510	500	3740	10	1	17858304	904	-19.46	0.38	12	0.04	-260.00	13485.00	7970	20221121	-36.51	5020	20231016	0.80	7950	-36.35	20230119	5020	0.80	20231016	7970	-36.51	20221121	5020	0.80	20231016	0.98	N	043650	500	89 억		162994	N	N	0	N	00	N
86	20231017	110420	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	0	3	0.00	29545080	5806	12.59	5050	5140	5040	6570	3550	5060	5088.72	0.91	0	-1586	5273	5166	5093	4986	4913	5130	4950	89	1510	500	3740	10	1	17858304	904	-19.46	0.38	12	0.03	-260.00	13485.00	7970	20221121	-36.51	5020	20231016	0.80	7950	-36.35	20230119	5020	0.80	20231016	7970	-36.51	20221121	5020	0.80	20231016	0.98	N	043650	500	89 억		162994	N	N	0	N	00	N
87	20231017	100418	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	20	2	0.40	3097430	612	1.33	5050	5130	5040	6570	3550	5060	5061.16	0.91	0	-31	5273	5166	5093	4986	4913	5130	4950	89	1510	500	3740	10	1	17858304	907	-19.54	0.38	12	0.00	-260.00	13485.00	7970	20221121	-36.26	5020	20231016	1.20	7950	-36.10	20230119	5020	1.20	20231016	7970	-36.26	20221121	5020	1.20	20231016	0.98	N	043650	500	89 억		162994	N	N	0	N	00	N
88	20231017	090421	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	40	2	0.79	1188660	235	0.51	5050	5130	5040	6570	3550	5060	5058.13	0.91	0	-9	5273	5166	5093	4986	4913	5130	4950	89	1510	500	3740	10	1	17858304	911	-19.62	0.38	12	0.00	-260.00	13485.00	7970	20221121	-36.01	5020	20231016	1.59	7950	-35.85	20230119	5020	1.59	20231016	7970	-36.01	20221121	5020	1.59	20231016	0.98	N	043650	500	89 억		162994	N	N	0	N	00	N
89	20231016	160420	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5060	-130	5	-2.50	217887780	42844	934.03	5170	5200	5020	6740	3640	5190	5086.23	0.92	0	-2079	5296	5242	5206	5152	5116	5270	5180	89	1550	500	3840	10	1	17858304	904	-19.46	0.38	12	0.24	-260.00	13485.00	7970	20221121	-36.51	5020	20231016	0.80	7950	-36.35	20230119	5020	0.80	20231016	7970	-36.51	20221121	5020	0.80	20231016	0.98	N	043650	500	89 억		165073	N	N	0	N	00	N
90	20231016	150420	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5070	-120	5	-2.31	206334050	40563	884.30	5170	5200	5020	6740	3640	5190	5086.76	0.92	0	-1929	5296	5242	5206	5152	5116	5270	5180	89	1550	500	3840	10	1	17858304	905	-19.50	0.38	12	0.23	-260.00	13485.00	7970	20221121	-36.39	5020	20231016	1.00	7950	-36.23	20230119	5020	1.00	20231016	7970	-36.39	20221121	5020	1.00	20231016	0.98	N	043650	500	89 억		165073	N	N	0	N	00	N
91	20231016	140419	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5060	-130	5	-2.50	180901610	35532	774.62	5170	5200	5050	6740	3640	5190	5091.23	0.92	0	-1015	5296	5242	5206	5152	5116	5270	5180	89	1550	500	3840	10	1	17858304	904	-19.46	0.38	12	0.20	-260.00	13485.00	7970	20221121	-36.51	5050	20231016	0.20	7950	-36.35	20230119	5050	0.20	20231016	7970	-36.51	20221121	5050	0.20	20231016	0.98	N	043650	500	89 억		165073	N	N	0	N	00	N
92	20231016	130419	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5070	-120	5	-2.31	171023840	33580	732.07	5170	5200	5060	6740	3640	5190	5093.03	0.92	0	-740	5296	5242	5206	5152	5116	5270	5180	89	1550	500	3840	10	1	17858304	905	-19.50	0.38	12	0.19	-260.00	13485.00	7970	20221121	-36.39	5060	20231016	0.20	7950	-36.23	20230119	5060	0.20	20231016	7970	-36.39	20221121	5060	0.20	20231016	0.98	N	043650	500	89 억		165073	N	N	0	N	00	N
93	20231016	120419	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5080	-110	5	-2.12	152557100	29939	652.69	5170	5200	5080	6740	3640	5190	5095.60	0.92	0	-390	5296	5242	5206	5152	5116	5270	5180	89	1550	500	3840	10	1	17858304	907	-19.54	0.38	12	0.17	-260.00	13485.00	7970	20221121	-36.26	5080	20231016	0.00	7950	-36.10	20230119	5080	0.00	20231016	7970	-36.26	20221121	5080	0.00	20231016	0.98	N	043650	500	89 억		165073	N	N	0	N	00	N
94	20231016	110417	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5090	-100	5	-1.93	136273030	26737	582.89	5170	5200	5080	6740	3640	5190	5096.80	0.92	0	-135	5296	5242	5206	5152	5116	5270	5180	89	1550	500	3840	10	1	17858304	909	-19.58	0.38	12	0.15	-260.00	13485.00	7970	20221121	-36.14	5080	20231016	0.20	7950	-35.97	20230119	5080	0.20	20231016	7970	-36.14	20221121	5080	0.20	20231016	0.98	N	043650	500	89 억		165073	N	N	0	N	00	N
95	20231016	100414	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5140	-50	5	-0.96	17003400	3301	71.96	5170	5200	5100	6740	3640	5190	5150.98	0.92	0	-202	5296	5242	5206	5152	5116	5270	5180	89	1550	500	3840	10	1	17858304	918	-19.77	0.38	12	0.02	-260.00	13485.00	7970	20221121	-35.51	5100	20231016	0.78	7950	-35.35	20230119	5100	0.78	20231016	7970	-35.51	20221121	5100	0.78	20231016	0.98	N	043650	500	89 억		165073	N	N	0	N	00	N
96	20231016	090416	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-20	5	-0.39	2032600	394	8.59	5170	5170	5140	6740	3640	5190	5158.88	0.92	0	-219	5296	5242	5206	5152	5116	5270	5180	89	1550	500	3840	10	1	17858304	923	-19.88	0.38	12	0.00	-260.00	13485.00	7970	20221121	-35.13	5100	20231010	1.37	7950	-34.97	20230119	5100	1.37	20231010	7970	-35.13	20221121	5100	1.37	20231010	0.98	N	043650	500	89 억		165073	N	N	0	N	00	N
97	20231012	160426	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	30	2	0.58	34898450	6714	72.91	5130	5230	5130	6720	3620	5170	5197.86	0.93	0	-677	5283	5226	5193	5136	5103	5210	5120	89	1550	500	3820	10	1	17858304	929	-20.00	0.39	12	0.04	-260.00	13485.00	7970	20221121	-34.76	5100	20231010	1.96	7950	-34.59	20230119	5100	1.96	20231010	7970	-34.76	20221121	5100	1.96	20231010	0.98	N	043650	500	89 억		166915	N	N	0	N	00	N
98	20231012	150418	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	30	2	0.58	34321570	6603	71.70	5130	5230	5130	6720	3620	5170	5197.88	0.93	0	-634	5283	5226	5193	5136	5103	5210	5120	89	1550	500	3820	10	1	17858304	929	-20.00	0.39	12	0.04	-260.00	13485.00	7970	20221121	-34.76	5100	20231010	1.96	7950	-34.59	20230119	5100	1.96	20231010	7970	-34.76	20221121	5100	1.96	20231010	0.98	N	043650	500	89 억		166915	N	N	0	N	00	N
99	20231012	140418	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	50	2	0.97	24742730	4760	51.69	5130	5230	5130	6720	3620	5170	5198.05	0.93	0	-563	5283	5226	5193	5136	5103	5210	5120	89	1550	500	3820	10	1	17858304	932	-20.08	0.39	12	0.03	-260.00	13485.00	7970	20221121	-34.50	5100	20231010	2.35	7950	-34.34	20230119	5100	2.35	20231010	7970	-34.50	20221121	5100	2.35	20231010	0.98	N	043650	500	89 억		166915	N	N	0	N	00	N
100	20231012	130418	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	50	2	0.97	23434150	4509	48.96	5130	5230	5130	6720	3620	5170	5197.19	0.93	0	-530	5283	5226	5193	5136	5103	5210	5120	89	1550	500	3820	10	1	17858304	932	-20.08	0.39	12	0.03	-260.00	13485.00	7970	20221121	-34.50	5100	20231010	2.35	7950	-34.34	20230119	5100	2.35	20231010	7970	-34.50	20221121	5100	2.35	20231010	0.98	N	043650	500	89 억		166915	N	N	0	N	00	N
101	20231012	120425	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	40	2	0.77	11920780	2300	24.98	5130	5230	5130	6720	3620	5170	5182.95	0.93	0	-380	5283	5226	5193	5136	5103	5210	5120	89	1550	500	3820	10	1	17858304	930	-20.04	0.39	12	0.01	-260.00	13485.00	7970	20221121	-34.63	5100	20231010	2.16	7950	-34.47	20230119	5100	2.16	20231010	7970	-34.63	20221121	5100	2.16	20231010	0.98	N	043650	500	89 억		166915	N	N	0	N	00	N
102	20231012	110423	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	20	2	0.39	8906330	1720	18.68	5130	5230	5130	6720	3620	5170	5178.10	0.93	0	-278	5283	5226	5193	5136	5103	5210	5120	89	1550	500	3820	10	1	17858304	927	-19.96	0.38	12	0.01	-260.00	13485.00	7970	20221121	-34.88	5100	20231010	1.76	7950	-34.72	20230119	5100	1.76	20231010	7970	-34.88	20221121	5100	1.76	20231010	0.98	N	043650	500	89 억		166915	N	N	0	N	00	N
103	20231012	100422	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	10	2	0.19	2711120	522	5.67	5130	5230	5130	6720	3620	5170	5193.72	0.93	0	-134	5283	5226	5193	5136	5103	5210	5120	89	1550	500	3820	10	1	17858304	925	-19.92	0.38	12	0.00	-260.00	13485.00	7970	20221121	-35.01	5100	20231010	1.57	7950	-34.84	20230119	5100	1.57	20231010	7970	-35.01	20221121	5100	1.57	20231010	0.98	N	043650	500	89 억		166915	N	N	0	N	00	N
104	20231012	090423	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	30	2	0.58	761020	148	1.61	5130	5200	5130	6720	3620	5170	5142.03	0.93	0	0	5283	5226	5193	5136	5103	5210	5120	89	1550	500	3820	10	1	17858304	929	-20.00	0.39	12	0.00	-260.00	13485.00	7970	20221121	-34.76	5100	20231010	1.96	7950	-34.59	20230119	5100	1.96	20231010	7970	-34.76	20221121	5100	1.96	20231010	0.98	N	043650	500	89 억		166915	N	N	0	N	00	N
105	20231011	160419	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-10	5	-0.19	47796520	9205	33.62	5180	5250	5160	6730	3630	5180	5192.48	0.94	0	-950	5353	5266	5183	5096	5013	5225	5055	89	1550	500	3830	10	1	17858304	923	-19.88	0.38	12	0.05	-260.00	13485.00	7970	20221121	-35.13	5100	20231010	1.37	7950	-34.97	20230119	5100	1.37	20231010	7970	-35.13	20221121	5100	1.37	20231010	1.00	N	043650	500	89 억		167865	N	N	0	N	00	N
106	20231011	150419	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	10	2	0.19	35976460	6920	25.27	5180	5250	5180	6730	3630	5180	5198.91	0.94	0	-717	5353	5266	5183	5096	5013	5225	5055	89	1550	500	3830	10	1	17858304	927	-19.96	0.38	12	0.04	-260.00	13485.00	7970	20221121	-34.88	5100	20231010	1.76	7950	-34.72	20230119	5100	1.76	20231010	7970	-34.88	20221121	5100	1.76	20231010	1.00	N	043650	500	89 억		167865	N	N	0	N	00	N
107	20231011	140424	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	20	2	0.39	31363430	6031	22.03	5180	5250	5180	6730	3630	5180	5200.37	0.94	0	-715	5353	5266	5183	5096	5013	5225	5055	89	1550	500	3830	10	1	17858304	929	-20.00	0.39	12	0.03	-260.00	13485.00	7970	20221121	-34.76	5100	20231010	1.96	7950	-34.59	20230119	5100	1.96	20231010	7970	-34.76	20221121	5100	1.96	20231010	1.00	N	043650	500	89 억		167865	N	N	0	N	00	N
108	20231011	130416	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	20	2	0.39	16997510	3270	11.94	5180	5250	5180	6730	3630	5180	5198.02	0.94	0	-414	5353	5266	5183	5096	5013	5225	5055	89	1550	500	3830	10	1	17858304	929	-20.00	0.39	12	0.02	-260.00	13485.00	7970	20221121	-34.76	5100	20231010	1.96	7950	-34.59	20230119	5100	1.96	20231010	7970	-34.76	20221121	5100	1.96	20231010	1.00	N	043650	500	89 억		167865	N	N	0	N	00	N
109	20231011	120425	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	10	2	0.19	11194960	2155	7.87	5180	5250	5180	6730	3630	5180	5194.88	0.94	0	-262	5353	5266	5183	5096	5013	5225	5055	89	1550	500	3830	10	1	17858304	927	-19.96	0.38	12	0.01	-260.00	13485.00	7970	20221121	-34.88	5100	20231010	1.76	7950	-34.72	20230119	5100	1.76	20231010	7970	-34.88	20221121	5100	1.76	20231010	1.00	N	043650	500	89 억		167865	N	N	0	N	00	N
110	20231011	110421	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	10	2	0.19	10810940	2081	7.60	5180	5250	5180	6730	3630	5180	5195.07	0.94	0	-230	5353	5266	5183	5096	5013	5225	5055	89	1550	500	3830	10	1	17858304	927	-19.96	0.38	12	0.01	-260.00	13485.00	7970	20221121	-34.88	5100	20231010	1.76	7950	-34.72	20230119	5100	1.76	20231010	7970	-34.88	20221121	5100	1.76	20231010	1.00	N	043650	500	89 억		167865	N	N	0	N	00	N
111	20231011	100418	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	10	2	0.19	4450950	856	3.13	5180	5250	5180	6730	3630	5180	5199.71	0.94	0	-63	5353	5266	5183	5096	5013	5225	5055	89	1550	500	3830	10	1	17858304	927	-19.96	0.38	12	0.00	-260.00	13485.00	7970	20221121	-34.88	5100	20231010	1.76	7950	-34.72	20230119	5100	1.76	20231010	7970	-34.88	20221121	5100	1.76	20231010	1.00	N	043650	500	89 억		167865	N	N	0	N	00	N
112	20231011	090421	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	70	2	1.35	705230	136	0.50	5180	5250	5180	6730	3630	5180	5185.51	0.94	0	0	5353	5266	5183	5096	5013	5225	5055	89	1550	500	3830	10	1	17858304	938	-20.19	0.39	12	0.00	-260.00	13485.00	7970	20221121	-34.13	5100	20231010	2.94	7950	-33.96	20230119	5100	2.94	20231010	7970	-34.13	20221121	5100	2.94	20231010	1.00	N	043650	500	89 억		167865	N	N	0	N	00	N
113	20231010	160417	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5180	-70	5	-1.33	141551040	27379	125.26	5240	5270	5100	6820	3680	5250	5170.05	0.96	0	-1106	5390	5320	5240	5170	5090	5355	5205	89	1570	500	3880	10	1	17858304	925	-19.92	0.38	12	0.15	-260.00	13485.00	7970	20221121	-35.01	5100	20231010	1.57	7950	-34.84	20230119	5100	1.57	20231010	7970	-35.01	20221121	5100	1.57	20231010	1.01	N	043650	500	89 억		172243	N	N	0	N	00	N
114	20231010	150415	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5170	-80	5	-1.52	137671080	26629	121.83	5240	5270	5100	6820	3680	5250	5169.97	0.96	0	-820	5390	5320	5240	5170	5090	5355	5205	89	1570	500	3880	10	1	17858304	923	-19.88	0.38	12	0.15	-260.00	13485.00	7970	20221121	-35.13	5100	20231010	1.37	7950	-34.97	20230119	5100	1.37	20231010	7970	-35.13	20221121	5100	1.37	20231010	1.01	N	043650	500	89 억		172243	N	N	0	N	00	N
115	20231010	140416	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5140	-110	5	-2.10	101492530	19593	89.64	5240	5270	5100	6820	3680	5250	5180.04	0.96	0	-3562	5390	5320	5240	5170	5090	5355	5205	89	1570	500	3880	10	1	17858304	918	-19.77	0.38	12	0.11	-260.00	13485.00	7970	20221121	-35.51	5100	20231010	0.78	7950	-35.35	20230119	5100	0.78	20231010	7970	-35.51	20221121	5100	0.78	20231010	1.01	N	043650	500	89 억		172243	N	N	0	N	00	N
116	20231010	130413	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-50	5	-0.95	50387730	9655	44.17	5240	5270	5190	6820	3680	5250	5218.82	0.96	0	-2851	5390	5320	5240	5170	5090	5355	5205	89	1570	500	3880	10	1	17858304	929	-20.00	0.39	12	0.05	-260.00	13485.00	7970	20221121	-34.76	5160	20231006	0.78	7950	-34.59	20230119	5160	0.78	20231006	7970	-34.76	20221121	5160	0.78	20231006	1.01	N	043650	500	89 억		172243	N	N	0	N	00	N
117	20231010	120415	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-30	5	-0.57	30447400	5825	26.65	5240	5270	5190	6820	3680	5250	5227.02	0.96	0	-607	5390	5320	5240	5170	5090	5355	5205	89	1570	500	3880	10	1	17858304	932	-20.08	0.39	12	0.03	-260.00	13485.00	7970	20221121	-34.50	5160	20231006	1.16	7950	-34.34	20230119	5160	1.16	20231006	7970	-34.50	20221121	5160	1.16	20231006	1.01	N	043650	500	89 억		172243	N	N	0	N	00	N
118	20231010	110406	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-20	5	-0.38	25665750	4910	22.46	5240	5270	5190	6820	3680	5250	5227.24	0.96	0	-503	5390	5320	5240	5170	5090	5355	5205	89	1570	500	3880	10	1	17858304	934	-20.12	0.39	12	0.03	-260.00	13485.00	7970	20221121	-34.38	5160	20231006	1.36	7950	-34.21	20230119	5160	1.36	20231006	7970	-34.38	20221121	5160	1.36	20231006	1.01	N	043650	500	89 억		172243	N	N	0	N	00	N
119	20231010	100411	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	10	2	0.19	23429240	4483	20.51	5240	5270	5190	6820	3680	5250	5226.24	0.96	0	-239	5390	5320	5240	5170	5090	5355	5205	89	1570	500	3880	10	1	17858304	939	-20.23	0.39	12	0.03	-260.00	13485.00	7970	20221121	-34.00	5160	20231006	1.94	7950	-33.84	20230119	5160	1.94	20231006	7970	-34.00	20221121	5160	1.94	20231006	1.01	N	043650	500	89 억		172243	N	N	0	N	00	N
120	20231010	090410	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-10	5	-0.19	5642030	1077	4.93	5240	5250	5220	6820	3680	5250	5238.65	0.96	0	-2	5390	5320	5240	5170	5090	5355	5205	89	1570	500	3880	10	1	17858304	936	-20.15	0.39	12	0.01	-260.00	13485.00	7970	20221121	-34.25	5160	20231006	1.55	7950	-34.09	20230119	5160	1.55	20231006	7970	-34.25	20221121	5160	1.55	20231006	1.01	N	043650	500	89 억		172243	N	N	0	N	00	N
121	20231006	160414	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5250	-60	5	-1.13	114405620	21845	124.85	5160	5310	5160	6900	3720	5310	5237.15	0.97	0	810	5436	5372	5316	5252	5196	5370	5250	89	1590	500	3920	10	1	17858304	938	-20.19	0.39	12	0.12	-260.00	13485.00	7970	20221121	-34.13	5160	20231006	1.74	7950	-33.96	20230119	5160	1.74	20231006	7970	-34.13	20221121	5160	1.74	20231006	1.01	N	043650	500	89 억		172955	N	N	0	N	00	N
122	20231006	150406	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5250	-60	5	-1.13	103966280	19856	113.48	5160	5310	5160	6900	3720	5310	5236.01	0.97	0	54	5436	5372	5316	5252	5196	5370	5250	89	1590	500	3920	10	1	17858304	938	-20.19	0.39	12	0.11	-260.00	13485.00	7970	20221121	-34.13	5160	20231006	1.74	7950	-33.96	20230119	5160	1.74	20231006	7970	-34.13	20221121	5160	1.74	20231006	1.01	N	043650	500	89 억		172955	N	N	0	N	00	N
123	20231006	140407	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5200	-110	5	-2.07	92183200	17606	100.62	5160	5310	5160	6900	3720	5310	5235.90	0.97	0	-339	5436	5372	5316	5252	5196	5370	5250	89	1590	500	3920	10	1	17858304	929	-20.00	0.39	12	0.10	-260.00	13485.00	7970	20221121	-34.76	5160	20231006	0.78	7950	-34.59	20230119	5160	0.78	20231006	7970	-34.76	20221121	5160	0.78	20231006	1.01	N	043650	500	89 억		172955	N	N	0	N	00	N
124	20231006	130405	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5270	-40	5	-0.75	68788370	13130	75.04	5160	5310	5160	6900	3720	5310	5239.02	0.97	0	-26	5436	5372	5316	5252	5196	5370	5250	89	1590	500	3920	10	1	17858304	941	-20.27	0.39	12	0.07	-260.00	13485.00	7970	20221121	-33.88	5160	20231006	2.13	7950	-33.71	20230119	5160	2.13	20231006	7970	-33.88	20221121	5160	2.13	20231006	1.01	N	043650	500	89 억		172955	N	N	0	N	00	N
125	20231006	120402	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5250	-60	5	-1.13	62118700	11864	67.81	5160	5310	5160	6900	3720	5310	5235.90	0.97	0	316	5436	5372	5316	5252	5196	5370	5250	89	1590	500	3920	10	1	17858304	938	-20.19	0.39	12	0.07	-260.00	13485.00	7970	20221121	-34.13	5160	20231006	1.74	7950	-33.96	20230119	5160	1.74	20231006	7970	-34.13	20221121	5160	1.74	20231006	1.01	N	043650	500	89 억		172955	N	N	0	N	00	N
126	20231006	110401	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5290	-20	5	-0.38	38315600	7335	41.92	5160	5310	5160	6900	3720	5310	5223.67	0.97	0	825	5436	5372	5316	5252	5196	5370	5250	89	1590	500	3920	10	1	17858304	945	-20.35	0.39	12	0.04	-260.00	13485.00	7970	20221121	-33.63	5160	20231006	2.52	7950	-33.46	20230119	5160	2.52	20231006	7970	-33.63	20221121	5160	2.52	20231006	1.01	N	043650	500	89 억		172955	N	N	0	N	00	N
127	20231006	100403	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5270	-40	5	-0.75	32703640	6272	35.85	5160	5310	5160	6900	3720	5310	5214.23	0.97	0	1540	5436	5372	5316	5252	5196	5370	5250	89	1590	500	3920	10	1	17858304	941	-20.27	0.39	12	0.04	-260.00	13485.00	7970	20221121	-33.88	5160	20231006	2.13	7950	-33.71	20230119	5160	2.13	20231006	7970	-33.88	20221121	5160	2.13	20231006	1.01	N	043650	500	89 억		172955	N	N	0	N	00	N
128	20231006	090400	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5240	-70	5	-1.32	12638900	2446	13.98	5160	5250	5160	6900	3720	5310	5167.17	0.97	0	278	5436	5372	5316	5252	5196	5370	5250	89	1590	500	3920	10	1	17858304	936	-20.15	0.39	12	0.01	-260.00	13485.00	7970	20221121	-34.25	5160	20231006	1.55	7950	-34.09	20230119	5160	1.55	20231006	7970	-34.25	20221121	5160	1.55	20231006	1.01	N	043650	500	89 억		172955	N	N	0	N	00	N