KissMeData/018120/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	160330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15630	-140	5	-0.89	20160070	1288	161.40	15770	15770	15600	20500	11040	15770	15652.23	1.88	0	-65	16023	15896	15813	15686	15603	15855	15645	35	4730	500	11350	10	1	6621120	1035	31.64	1.39	12	0.02	494.00	11206.00	22300	20221205	-29.91	13180	20230726	18.59	21000	-25.57	20230103	13180	18.59	20230726	22300	-29.91	20221205	13180	18.59	20230726	0.16	N	018120	500	35 억		124306	N	N	0	N	00	N
3	20231031	150334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	-170	5	-1.08	14195700	906	113.53	15770	15770	15600	20500	11040	15770	15668.54	1.88	0	-68	16023	15896	15813	15686	15603	15855	15645	35	4730	500	11350	10	1	6621120	1033	31.58	1.39	12	0.01	494.00	11206.00	22300	20221205	-30.04	13180	20230726	18.36	21000	-25.71	20230103	13180	18.36	20230726	22300	-30.04	20221205	13180	18.36	20230726	0.16	N	018120	500	35 억		124306	N	N	0	N	00	N
4	20231031	140337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15750	-20	5	-0.13	5198200	330	41.35	15770	15770	15670	20500	11040	15770	15752.12	1.88	0	-14	16023	15896	15813	15686	15603	15855	15645	35	4730	500	11350	10	1	6621120	1043	31.88	1.41	12	0.00	494.00	11206.00	22300	20221205	-29.37	13180	20230726	19.50	21000	-25.00	20230103	13180	19.50	20230726	22300	-29.37	20221205	13180	19.50	20230726	0.16	N	018120	500	35 억		124306	N	N	0	N	00	N
5	20231031	130334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	0	3	0.00	5072080	322	40.35	15770	15770	15670	20500	11040	15770	15751.80	1.88	0	-14	16023	15896	15813	15686	15603	15855	15645	35	4730	500	11350	10	1	6621120	1044	31.92	1.41	12	0.00	494.00	11206.00	22300	20221205	-29.28	13180	20230726	19.65	21000	-24.90	20230103	13180	19.65	20230726	22300	-29.28	20221205	13180	19.65	20230726	0.16	N	018120	500	35 억		124306	N	N	0	N	00	N
6	20231031	120329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	0	3	0.00	4662070	296	37.09	15770	15770	15670	20500	11040	15770	15750.24	1.88	0	-14	16023	15896	15813	15686	15603	15855	15645	35	4730	500	11350	10	1	6621120	1044	31.92	1.41	12	0.00	494.00	11206.00	22300	20221205	-29.28	13180	20230726	19.65	21000	-24.90	20230103	13180	19.65	20230726	22300	-29.28	20221205	13180	19.65	20230726	0.16	N	018120	500	35 억		124306	N	N	0	N	00	N
7	20231031	110341	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	0	3	0.00	3179690	202	25.31	15770	15770	15670	20500	11040	15770	15741.04	1.88	0	-14	16023	15896	15813	15686	15603	15855	15645	35	4730	500	11350	10	1	6621120	1044	31.92	1.41	12	0.00	494.00	11206.00	22300	20221205	-29.28	13180	20230726	19.65	21000	-24.90	20230103	13180	19.65	20230726	22300	-29.28	20221205	13180	19.65	20230726	0.16	N	018120	500	35 억		124306	N	N	0	N	00	N
8	20231031	100337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	0	3	0.00	1766240	112	14.04	15770	15770	15770	20500	11040	15770	15770.00	1.88	0	-15	16023	15896	15813	15686	15603	15855	15645	35	4730	500	11350	10	1	6621120	1044	31.92	1.41	12	0.00	494.00	11206.00	22300	20221205	-29.28	13180	20230726	19.65	21000	-24.90	20230103	13180	19.65	20230726	22300	-29.28	20221205	13180	19.65	20230726	0.16	N	018120	500	35 억		124306	N	N	0	N	00	N
9	20231031	090332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	0	3	0.00	31540	2	0.25	15770	15770	15770	20500	11040	15770	15770.00	1.88	0	-2	16023	15896	15813	15686	15603	15855	15645	35	4730	500	11350	10	1	6621120	1044	31.92	1.41	12	0.00	494.00	11206.00	22300	20221205	-29.28	13180	20230726	19.65	21000	-24.90	20230103	13180	19.65	20230726	22300	-29.28	20221205	13180	19.65	20230726	0.16	N	018120	500	35 억		124306	N	N	0	N	00	N
10	20231030	160330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	-80	5	-0.50	12605720	798	82.01	15940	15940	15730	20600	11100	15850	15796.64	1.88	0	-50	16136	15992	15856	15712	15576	15925	15645	35	4750	500	11410	10	1	6621120	1044	31.92	1.41	12	0.01	494.00	11206.00	22300	20221205	-29.28	13180	20230726	19.65	21000	-24.90	20230103	13180	19.65	20230726	22300	-29.28	20221205	13180	19.65	20230726	0.16	N	018120	500	35 억		124463	N	N	0	N	00	N
11	20231030	150324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	-80	5	-0.50	9909460	627	64.44	15940	15940	15730	20600	11100	15850	15804.56	1.88	0	-31	16136	15992	15856	15712	15576	15925	15645	35	4750	500	11410	10	1	6621120	1044	31.92	1.41	12	0.01	494.00	11206.00	22300	20221205	-29.28	13180	20230726	19.65	21000	-24.90	20230103	13180	19.65	20230726	22300	-29.28	20221205	13180	19.65	20230726	0.16	N	018120	500	35 억		124463	N	N	0	N	00	N
12	20231030	140325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	-70	5	-0.44	5887710	372	38.23	15940	15940	15730	20600	11100	15850	15827.18	1.88	0	-7	16136	15992	15856	15712	15576	15925	15645	35	4750	500	11410	10	1	6621120	1045	31.94	1.41	12	0.01	494.00	11206.00	22300	20221205	-29.24	13180	20230726	19.73	21000	-24.86	20230103	13180	19.73	20230726	22300	-29.24	20221205	13180	19.73	20230726	0.16	N	018120	500	35 억		124463	N	N	0	N	00	N
13	20231030	130324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	-50	5	-0.32	5382240	340	34.94	15940	15940	15730	20600	11100	15850	15830.12	1.88	0	0	16136	15992	15856	15712	15576	15925	15645	35	4750	500	11410	10	1	6621120	1046	31.98	1.41	12	0.01	494.00	11206.00	22300	20221205	-29.15	13180	20230726	19.88	21000	-24.76	20230103	13180	19.88	20230726	22300	-29.15	20221205	13180	19.88	20230726	0.16	N	018120	500	35 억		124463	N	N	0	N	00	N
14	20231030	120321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	0	3	0.00	3132490	198	20.35	15940	15940	15730	20600	11100	15850	15820.66	1.88	0	0	16136	15992	15856	15712	15576	15925	15645	35	4750	500	11410	10	1	6621120	1049	32.09	1.41	12	0.00	494.00	11206.00	22300	20221205	-28.92	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	22300	-28.92	20221205	13180	20.26	20230726	0.16	N	018120	500	35 억		124463	N	N	0	N	00	N
15	20231030	110321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	0	3	0.00	3053240	193	19.84	15940	15940	15730	20600	11100	15850	15819.90	1.88	0	0	16136	15992	15856	15712	15576	15925	15645	35	4750	500	11410	10	1	6621120	1049	32.09	1.41	12	0.00	494.00	11206.00	22300	20221205	-28.92	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	22300	-28.92	20221205	13180	20.26	20230726	0.16	N	018120	500	35 억		124463	N	N	0	N	00	N
16	20231030	100322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	-80	5	-0.50	1917580	121	12.44	15940	15940	15730	20600	11100	15850	15847.77	1.88	0	0	16136	15992	15856	15712	15576	15925	15645	35	4750	500	11410	10	1	6621120	1044	31.92	1.41	12	0.00	494.00	11206.00	22300	20221205	-29.28	13180	20230726	19.65	21000	-24.90	20230103	13180	19.65	20230726	22300	-29.28	20221205	13180	19.65	20230726	0.16	N	018120	500	35 억		124463	N	N	0	N	00	N
17	20231030	090319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15940	90	2	0.57	191280	12	1.23	15940	15940	15940	20600	11100	15850	15940.00	1.88	0	0	16136	15992	15856	15712	15576	15925	15645	35	4750	500	11410	10	1	6621120	1055	32.27	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.52	13180	20230726	20.94	21000	-24.10	20230103	13180	20.94	20230726	22300	-28.52	20221205	13180	20.94	20230726	0.16	N	018120	500	35 억		124463	N	N	0	N	00	N
18	20231027	160304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-120	5	-0.75	15423420	973	66.33	15990	16000	15720	20750	11180	15970	15851.41	1.88	0	53	16236	16102	15966	15832	15696	16170	15900	35	4780	500	11490	10	1	6621120	1049	32.09	1.41	12	0.01	494.00	11206.00	22300	20221205	-28.92	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	22300	-28.92	20221205	13180	20.26	20230726	0.16	N	018120	500	35 억		124661	N	N	0	N	00	N
19	20231027	150321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15940	-30	5	-0.19	14741860	930	63.39	15990	16000	15720	20750	11180	15970	15851.46	1.88	0	53	16236	16102	15966	15832	15696	16170	15900	35	4780	500	11490	10	1	6621120	1055	32.27	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.52	13180	20230726	20.94	21000	-24.10	20230103	13180	20.94	20230726	22300	-28.52	20221205	13180	20.94	20230726	0.16	N	018120	500	35 억		124661	N	N	0	N	00	N
20	20231027	140321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15940	-30	5	-0.19	12752710	804	54.81	15990	16000	15720	20750	11180	15970	15861.58	1.88	0	53	16236	16102	15966	15832	15696	16170	15900	35	4780	500	11490	10	1	6621120	1055	32.27	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.52	13180	20230726	20.94	21000	-24.10	20230103	13180	20.94	20230726	22300	-28.52	20221205	13180	20.94	20230726	0.16	N	018120	500	35 억		124661	N	N	0	N	00	N
21	20231027	130318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	-190	5	-1.19	12641930	797	54.33	15990	16000	15720	20750	11180	15970	15861.89	1.88	0	53	16236	16102	15966	15832	15696	16170	15900	35	4780	500	11490	10	1	6621120	1045	31.94	1.41	12	0.01	494.00	11206.00	22300	20221205	-29.24	13180	20230726	19.73	21000	-24.86	20230103	13180	19.73	20230726	22300	-29.24	20221205	13180	19.73	20230726	0.16	N	018120	500	35 억		124661	N	N	0	N	00	N
22	20231027	120323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-20	5	-0.13	11645010	734	50.03	15990	16000	15720	20750	11180	15970	15865.14	1.88	0	53	16236	16102	15966	15832	15696	16170	15900	35	4780	500	11490	10	1	6621120	1056	32.29	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22300	-28.48	20221205	13180	21.02	20230726	0.16	N	018120	500	35 억		124661	N	N	0	N	00	N
23	20231027	110324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15890	-80	5	-0.50	10420900	657	44.79	15990	16000	15720	20750	11180	15970	15861.34	1.88	0	53	16236	16102	15966	15832	15696	16170	15900	35	4780	500	11490	10	1	6621120	1052	32.17	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.74	13180	20230726	20.56	21000	-24.33	20230103	13180	20.56	20230726	22300	-28.74	20221205	13180	20.56	20230726	0.16	N	018120	500	35 억		124661	N	N	0	N	00	N
24	20231027	100322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15810	-160	5	-1.00	4504880	283	19.29	15990	16000	15810	20750	11180	15970	15918.30	1.88	0	0	16236	16102	15966	15832	15696	16170	15900	35	4780	500	11490	10	1	6621120	1047	32.00	1.41	12	0.00	494.00	11206.00	22300	20221205	-29.10	13180	20230726	19.95	21000	-24.71	20230103	13180	19.95	20230726	22300	-29.10	20221205	13180	19.95	20230726	0.16	N	018120	500	35 억		124661	N	N	0	N	00	N
25	20231027	090319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	30	2	0.19	351800	22	1.50	15990	16000	15990	20750	11180	15970	15990.91	1.88	0	0	16236	16102	15966	15832	15696	16170	15900	35	4780	500	11490	10	1	6621120	1059	32.39	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.16	N	018120	500	35 억		124661	N	N	0	N	00	N
26	20231026	160316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	10	2	0.06	23544240	1467	358.68	15960	16100	15830	20700	11180	15960	16049.30	1.89	0	-8	16120	16040	15920	15840	15720	16080	15880	35	4740	500	11490	10	1	6621120	1057	32.33	1.43	12	0.02	494.00	11206.00	22300	20221205	-28.39	13180	20230726	21.17	21000	-23.95	20230103	13180	21.17	20230726	22300	-28.39	20221205	13180	21.17	20230726	0.16	N	018120	500	35 억		125258	N	N	0	N	00	N
27	20231026	150317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	30	2	0.19	22713120	1415	345.97	15960	16100	15830	20700	11180	15960	16051.74	1.89	0	-1	16120	16040	15920	15840	15720	16080	15880	35	4740	500	11490	10	1	6621120	1059	32.37	1.43	12	0.02	494.00	11206.00	22300	20221205	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22300	-28.30	20221205	13180	21.32	20230726	0.16	N	018120	500	35 억		125258	N	N	0	N	00	N
28	20231026	140318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16070	110	2	0.69	21896760	1364	333.50	15960	16100	15830	20700	11180	15960	16053.41	1.89	0	-1	16120	16040	15920	15840	15720	16080	15880	35	4740	500	11490	10	1	6621120	1064	32.53	1.43	12	0.02	494.00	11206.00	22300	20221205	-27.94	13180	20230726	21.93	21000	-23.48	20230103	13180	21.93	20230726	22300	-27.94	20221205	13180	21.93	20230726	0.16	N	018120	500	35 억		125258	N	N	0	N	00	N
29	20231026	130317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16090	130	2	0.81	20644640	1286	314.43	15960	16100	15830	20700	11180	15960	16053.45	1.89	0	-1	16120	16040	15920	15840	15720	16080	15880	35	4740	500	11490	10	1	6621120	1065	32.57	1.44	12	0.02	494.00	11206.00	22300	20221205	-27.85	13180	20230726	22.08	21000	-23.38	20230103	13180	22.08	20230726	22300	-27.85	20221205	13180	22.08	20230726	0.16	N	018120	500	35 억		125258	N	N	0	N	00	N
30	20231026	120317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16060	100	2	0.63	18779710	1170	286.06	15960	16100	15830	20700	11180	15960	16051.11	1.89	0	-1	16120	16040	15920	15840	15720	16080	15880	35	4740	500	11490	10	1	6621120	1063	32.51	1.43	12	0.02	494.00	11206.00	22300	20221205	-27.98	13180	20230726	21.85	21000	-23.52	20230103	13180	21.85	20230726	22300	-27.98	20221205	13180	21.85	20230726	0.16	N	018120	500	35 억		125258	N	N	0	N	00	N
31	20231026	110320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16090	130	2	0.81	11357680	708	173.11	15960	16100	15830	20700	11180	15960	16042.04	1.89	0	0	16120	16040	15920	15840	15720	16080	15880	35	4740	500	11490	10	1	6621120	1065	32.57	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.85	13180	20230726	22.08	21000	-23.38	20230103	13180	22.08	20230726	22300	-27.85	20221205	13180	22.08	20230726	0.16	N	018120	500	35 억		125258	N	N	0	N	00	N
32	20231026	100319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15830	-130	5	-0.81	1339510	84	20.54	15960	15970	15830	20700	11180	15960	15946.39	1.89	0	0	16120	16040	15920	15840	15720	16080	15880	35	4740	500	11490	10	1	6621120	1048	32.04	1.41	12	0.00	494.00	11206.00	22300	20221205	-29.01	13180	20230726	20.11	21000	-24.62	20230103	13180	20.11	20230726	22300	-29.01	20221205	13180	20.11	20230726	0.16	N	018120	500	35 억		125258	N	N	0	N	00	N
33	20231026	090317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	0	3	0.00	191520	12	2.93	15960	15960	15960	20700	11180	15960	15960.00	1.89	0	0	16120	16040	15920	15840	15720	16080	15880	35	4740	500	11490	10	1	6621120	1057	32.31	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.43	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	22300	-28.43	20221205	13180	21.09	20230726	0.16	N	018120	500	35 억		125258	N	N	0	N	00	N
34	20231025	160318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	10	2	0.06	6513330	409	4.51	15950	16000	15800	20700	11170	15950	15925.01	1.89	0	17	16316	16132	15816	15632	15316	16225	15725	35	4750	500	11480	10	1	6621120	1057	32.31	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.43	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	22300	-28.43	20221205	13180	21.09	20230726	0.17	N	018120	500	35 억		125421	N	N	0	N	00	N
35	20231025	150319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	10	2	0.06	5874930	369	4.07	15950	16000	15800	20700	11170	15950	15921.22	1.89	0	1	16316	16132	15816	15632	15316	16225	15725	35	4750	500	11480	10	1	6621120	1057	32.31	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.43	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	22300	-28.43	20221205	13180	21.09	20230726	0.17	N	018120	500	35 억		125421	N	N	0	N	00	N
36	20231025	140316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15930	-20	5	-0.13	5779170	363	4.00	15950	16000	15800	20700	11170	15950	15920.58	1.89	0	1	16316	16132	15816	15632	15316	16225	15725	35	4750	500	11480	10	1	6621120	1055	32.25	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.57	13180	20230726	20.86	21000	-24.14	20230103	13180	20.86	20230726	22300	-28.57	20221205	13180	20.86	20230726	0.17	N	018120	500	35 억		125421	N	N	0	N	00	N
37	20231025	130318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	0	3	0.00	5317120	334	3.68	15950	16000	15800	20700	11170	15950	15919.52	1.89	0	1	16316	16132	15816	15632	15316	16225	15725	35	4750	500	11480	10	1	6621120	1056	32.29	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22300	-28.48	20221205	13180	21.02	20230726	0.17	N	018120	500	35 억		125421	N	N	0	N	00	N
38	20231025	120316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15940	-10	5	-0.06	2956890	186	2.05	15950	16000	15800	20700	11170	15950	15897.26	1.89	0	1	16316	16132	15816	15632	15316	16225	15725	35	4750	500	11480	10	1	6621120	1055	32.27	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.52	13180	20230726	20.94	21000	-24.10	20230103	13180	20.94	20230726	22300	-28.52	20221205	13180	20.94	20230726	0.17	N	018120	500	35 억		125421	N	N	0	N	00	N
39	20231025	110316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	0	3	0.00	2909070	183	2.02	15950	16000	15800	20700	11170	15950	15896.56	1.89	0	1	16316	16132	15816	15632	15316	16225	15725	35	4750	500	11480	10	1	6621120	1056	32.29	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22300	-28.48	20221205	13180	21.02	20230726	0.17	N	018120	500	35 억		125421	N	N	0	N	00	N
40	20231025	100315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	-150	5	-0.94	1316950	83	0.91	15950	16000	15800	20700	11170	15950	15866.87	1.89	0	0	16316	16132	15816	15632	15316	16225	15725	35	4750	500	11480	10	1	6621120	1046	31.98	1.41	12	0.00	494.00	11206.00	22300	20221205	-29.15	13180	20230726	19.88	21000	-24.76	20230103	13180	19.88	20230726	22300	-29.15	20221205	13180	19.88	20230726	0.17	N	018120	500	35 억		125421	N	N	0	N	00	N
41	20231025	090316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	0	3	0.00	0	0	0.00	0	0	0	20700	11170	15950	0.00	1.89	0	0	16316	16132	15816	15632	15316	16225	15725	35	4750	500	11480	10	1	6621120	1056	32.29	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22300	-28.48	20221205	13180	21.02	20230726	0.17	N	018120	500	35 억		125421	N	N	0	N	00	N
42	20231024	160311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	140	2	0.89	144811040	9073	654.62	15750	16000	15500	20550	11070	15810	15960.66	1.94	0	-173	16176	15992	15796	15612	15416	16085	15705	35	4740	500	11380	10	1	6621120	1056	32.29	1.42	12	0.14	494.00	11206.00	22300	20221205	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22300	-28.48	20221205	13180	21.02	20230726	0.17	N	018120	500	35 억		128379	N	N	0	N	00	N
43	20231024	150316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	180	2	1.14	143916810	9017	650.58	15750	16000	15500	20550	11070	15810	15960.61	1.94	0	-145	16176	15992	15796	15612	15416	16085	15705	35	4740	500	11380	10	1	6621120	1059	32.37	1.43	12	0.14	494.00	11206.00	22300	20221205	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22300	-28.30	20221205	13180	21.32	20230726	0.17	N	018120	500	35 억		128379	N	N	0	N	00	N
44	20231024	140310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	140	2	0.89	81831240	5131	370.20	15750	16000	15500	20550	11070	15810	15948.40	1.94	0	14	16176	15992	15796	15612	15416	16085	15705	35	4740	500	11380	10	1	6621120	1056	32.29	1.42	12	0.08	494.00	11206.00	22300	20221205	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22300	-28.48	20221205	13180	21.02	20230726	0.17	N	018120	500	35 억		128379	N	N	0	N	00	N
45	20231024	130315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	170	2	1.08	81210290	5092	367.39	15750	16000	15500	20550	11070	15810	15948.60	1.94	0	14	16176	15992	15796	15612	15416	16085	15705	35	4740	500	11380	10	1	6621120	1058	32.35	1.43	12	0.08	494.00	11206.00	22300	20221205	-28.34	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22300	-28.34	20221205	13180	21.24	20230726	0.17	N	018120	500	35 억		128379	N	N	0	N	00	N
46	20231024	120318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	180	2	1.14	16765800	1059	76.41	15750	16000	15500	20550	11070	15810	15831.73	1.94	0	14	16176	15992	15796	15612	15416	16085	15705	35	4740	500	11380	10	1	6621120	1059	32.37	1.43	12	0.02	494.00	11206.00	22300	20221205	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22300	-28.30	20221205	13180	21.32	20230726	0.17	N	018120	500	35 억		128379	N	N	0	N	00	N
47	20231024	110313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15820	10	2	0.06	16324110	1031	74.39	15750	16000	15500	20550	11070	15810	15833.28	1.94	0	0	16176	15992	15796	15612	15416	16085	15705	35	4740	500	11380	10	1	6621120	1047	32.02	1.41	12	0.02	494.00	11206.00	22300	20221205	-29.06	13180	20230726	20.03	21000	-24.67	20230103	13180	20.03	20230726	22300	-29.06	20221205	13180	20.03	20230726	0.17	N	018120	500	35 억		128379	N	N	0	N	00	N
48	20231024	100311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	180	2	1.14	10497610	666	48.05	15750	16000	15500	20550	11070	15810	15762.18	1.94	0	0	16176	15992	15796	15612	15416	16085	15705	35	4740	500	11380	10	1	6621120	1059	32.37	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22300	-28.30	20221205	13180	21.32	20230726	0.17	N	018120	500	35 억		128379	N	N	0	N	00	N
49	20231024	090313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15750	-60	5	-0.38	787500	50	3.61	15750	15750	15750	20550	11070	15810	15750.00	1.94	0	0	16176	15992	15796	15612	15416	16085	15705	35	4740	500	11380	10	1	6621120	1043	31.88	1.41	12	0.00	494.00	11206.00	22300	20221205	-29.37	13180	20230726	19.50	21000	-25.00	20230103	13180	19.50	20230726	22300	-29.37	20221205	13180	19.50	20230726	0.17	N	018120	500	35 억		128379	N	N	0	N	00	N
50	20231023	160309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15810	-170	5	-1.06	22008040	1386	73.41	15600	15980	15600	20750	11190	15980	15878.82	1.94	0	70	16193	16086	15893	15786	15593	16140	15840	35	4770	500	11500	10	1	6621120	1047	32.00	1.41	12	0.02	494.00	11206.00	22300	20221205	-29.10	13180	20230726	19.95	21000	-24.71	20230103	13180	19.95	20230726	22300	-29.10	20221205	13180	19.95	20230726	0.17	N	018120	500	35 억		128777	N	N	0	N	00	N
51	20231023	150308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	-80	5	-0.50	20458660	1288	68.22	15600	15980	15600	20750	11190	15980	15884.05	1.94	0	70	16193	16086	15893	15786	15593	16140	15840	35	4770	500	11500	10	1	6621120	1053	32.19	1.42	12	0.02	494.00	11206.00	22300	20221205	-28.70	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22300	-28.70	20221205	13180	20.64	20230726	0.17	N	018120	500	35 억		128777	N	N	0	N	00	N
52	20231023	140311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	0	3	0.00	19980480	1258	66.63	15600	15980	15600	20750	11190	15980	15882.73	1.94	0	70	16193	16086	15893	15786	15593	16140	15840	35	4770	500	11500	10	1	6621120	1058	32.35	1.43	12	0.02	494.00	11206.00	22300	20221205	-28.34	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22300	-28.34	20221205	13180	21.24	20230726	0.17	N	018120	500	35 억		128777	N	N	0	N	00	N
53	20231023	130310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-30	5	-0.19	16786050	1058	56.04	15600	15980	15600	20750	11190	15980	15865.83	1.94	0	70	16193	16086	15893	15786	15593	16140	15840	35	4770	500	11500	10	1	6621120	1056	32.29	1.42	12	0.02	494.00	11206.00	22300	20221205	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22300	-28.48	20221205	13180	21.02	20230726	0.17	N	018120	500	35 억		128777	N	N	0	N	00	N
54	20231023	120308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	-20	5	-0.13	13258350	836	44.28	15600	15980	15600	20750	11190	15980	15859.27	1.94	0	70	16193	16086	15893	15786	15593	16140	15840	35	4770	500	11500	10	1	6621120	1057	32.31	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.43	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	22300	-28.43	20221205	13180	21.09	20230726	0.17	N	018120	500	35 억		128777	N	N	0	N	00	N
55	20231023	110309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	0	3	0.00	10829410	684	36.23	15600	15980	15600	20750	11190	15980	15832.47	1.94	0	70	16193	16086	15893	15786	15593	16140	15840	35	4770	500	11500	10	1	6621120	1058	32.35	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.34	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22300	-28.34	20221205	13180	21.24	20230726	0.17	N	018120	500	35 억		128777	N	N	0	N	00	N
56	20231023	100308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	-80	5	-0.50	5576290	355	18.80	15600	15970	15600	20750	11190	15980	15707.86	1.94	0	0	16193	16086	15893	15786	15593	16140	15840	35	4770	500	11500	10	1	6621120	1053	32.19	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.70	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22300	-28.70	20221205	13180	20.64	20230726	0.17	N	018120	500	35 억		128777	N	N	0	N	00	N
57	20231023	090313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	-370	5	-2.32	3637520	233	12.34	15600	15800	15600	20750	11190	15980	15611.67	1.94	0	0	16193	16086	15893	15786	15593	16140	15840	35	4770	500	11500	10	1	6621120	1034	31.60	1.39	12	0.00	494.00	11206.00	22300	20221205	-30.00	13180	20230726	18.44	21000	-25.67	20230103	13180	18.44	20230726	22300	-30.00	20221205	13180	18.44	20230726	0.17	N	018120	500	35 억		128777	N	N	0	N	00	N
58	20231020	160309	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15980	10	2	0.06	30119490	1888	27.77	15970	16000	15700	20750	11180	15970	15953.12	1.95	0	-15	16210	16090	15880	15760	15550	15985	15655	35	4780	500	11490	10	1	6621120	1058	32.35	1.43	12	0.03	494.00	11206.00	22300	20221205	-28.34	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22300	-28.34	20221205	13180	21.24	20230726	0.17	N	018120	500	35 억		129377	N	N	0	N	00	N
59	20231020	150308	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15900	-70	5	-0.44	29400390	1843	27.11	15970	16000	15700	20750	11180	15970	15952.46	1.95	0	-15	16210	16090	15880	15760	15550	15985	15655	35	4780	500	11490	10	1	6621120	1053	32.19	1.42	12	0.03	494.00	11206.00	22300	20221205	-28.70	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22300	-28.70	20221205	13180	20.64	20230726	0.17	N	018120	500	35 억		129377	N	N	0	N	00	N
60	20231020	140310	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15990	20	2	0.13	29114760	1825	26.84	15970	16000	15700	20750	11180	15970	15953.29	1.95	0	-15	16210	16090	15880	15760	15550	15985	15655	35	4780	500	11490	10	1	6621120	1059	32.37	1.43	12	0.03	494.00	11206.00	22300	20221205	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22300	-28.30	20221205	13180	21.32	20230726	0.17	N	018120	500	35 억		129377	N	N	0	N	00	N
61	20231020	130303	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15800	-170	5	-1.06	20239550	1269	18.66	15970	16000	15700	20750	11180	15970	15949.21	1.95	0	-15	16210	16090	15880	15760	15550	15985	15655	35	4780	500	11490	10	1	6621120	1046	31.98	1.41	12	0.02	494.00	11206.00	22300	20221205	-29.15	13180	20230726	19.88	21000	-24.76	20230103	13180	19.88	20230726	22300	-29.15	20221205	13180	19.88	20230726	0.17	N	018120	500	35 억		129377	N	N	0	N	00	N
62	20231020	120306	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15950	-20	5	-0.13	17656710	1106	16.27	15970	16000	15940	20750	11180	15970	15964.48	1.95	0	-15	16210	16090	15880	15760	15550	15985	15655	35	4780	500	11490	10	1	6621120	1056	32.29	1.42	12	0.02	494.00	11206.00	22300	20221205	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22300	-28.48	20221205	13180	21.02	20230726	0.17	N	018120	500	35 억		129377	N	N	0	N	00	N
63	20231020	110309	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15960	-10	5	-0.06	15485610	970	14.27	15970	15970	15940	20750	11180	15970	15964.55	1.95	0	-15	16210	16090	15880	15760	15550	15985	15655	35	4780	500	11490	10	1	6621120	1057	32.31	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.43	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	22300	-28.43	20221205	13180	21.09	20230726	0.17	N	018120	500	35 억		129377	N	N	0	N	00	N
64	20231020	100307	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15960	-10	5	-0.06	1389340	87	1.28	15970	15970	15950	20750	11180	15970	15969.43	1.95	0	0	16210	16090	15880	15760	15550	15985	15655	35	4780	500	11490	10	1	6621120	1057	32.31	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.43	13180	20230726	21.09	21000	-24.00	20230103	13180	21.09	20230726	22300	-28.43	20221205	13180	21.09	20230726	0.17	N	018120	500	35 억		129377	N	N	0	N	00	N
65	20231020	090308	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	15970	0	3	0.00	1325510	83	1.22	15970	15970	15970	20750	11180	15970	15970.00	1.95	0	0	16210	16090	15880	15760	15550	15985	15655	35	4780	500	11490	10	1	6621120	1057	32.33	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.39	13180	20230726	21.17	21000	-23.95	20230103	13180	21.17	20230726	22300	-28.39	20221205	13180	21.17	20230726	0.17	N	018120	500	35 억		129377	N	N	0	N	00	N
66	20231019	160306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	-60	5	-0.37	106910610	6699	284.46	16000	16000	15670	20800	11230	16030	15959.19	1.98	0	52	16276	16152	15976	15852	15676	16215	15915	35	4770	500	11540	10	1	6621120	1057	32.33	1.43	12	0.10	494.00	11206.00	22300	20221205	-28.39	13180	20230726	21.17	21000	-23.95	20230103	13180	21.17	20230726	22300	-28.39	20221205	13180	21.17	20230726	0.17	N	018120	500	35 억		131090	N	N	0	N	00	N
67	20231019	150306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	-40	5	-0.25	106194380	6654	282.55	16000	16000	15670	20800	11230	16030	15959.48	1.98	0	54	16276	16152	15976	15852	15676	16215	15915	35	4770	500	11540	10	1	6621120	1059	32.37	1.43	12	0.10	494.00	11206.00	22300	20221205	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22300	-28.30	20221205	13180	21.32	20230726	0.17	N	018120	500	35 억		131090	N	N	0	N	00	N
68	20231019	140306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	-40	5	-0.25	70696580	4434	188.28	16000	16000	15670	20800	11230	16030	15944.20	1.98	0	54	16276	16152	15976	15852	15676	16215	15915	35	4770	500	11540	10	1	6621120	1059	32.37	1.43	12	0.07	494.00	11206.00	22300	20221205	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22300	-28.30	20221205	13180	21.32	20230726	0.17	N	018120	500	35 억		131090	N	N	0	N	00	N
69	20231019	130305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-180	5	-1.12	12826030	806	34.23	16000	16000	15670	20800	11230	16030	15913.19	1.98	0	39	16276	16152	15976	15852	15676	16215	15915	35	4770	500	11540	10	1	6621120	1049	32.09	1.41	12	0.01	494.00	11206.00	22300	20221205	-28.92	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	22300	-28.92	20221205	13180	20.26	20230726	0.17	N	018120	500	35 억		131090	N	N	0	N	00	N
70	20231019	120306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15870	-160	5	-1.00	9859310	618	26.24	16000	16000	15710	20800	11230	16030	15953.58	1.98	0	41	16276	16152	15976	15852	15676	16215	15915	35	4770	500	11540	10	1	6621120	1051	32.13	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.83	13180	20230726	20.41	21000	-24.43	20230103	13180	20.41	20230726	22300	-28.83	20221205	13180	20.41	20230726	0.17	N	018120	500	35 억		131090	N	N	0	N	00	N
71	20231019	110306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-80	5	-0.50	9684100	607	25.77	16000	16000	15710	20800	11230	16030	15954.04	1.98	0	41	16276	16152	15976	15852	15676	16215	15915	35	4770	500	11540	10	1	6621120	1056	32.29	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22300	-28.48	20221205	13180	21.02	20230726	0.17	N	018120	500	35 억		131090	N	N	0	N	00	N
72	20231019	100304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-80	5	-0.50	9524580	597	25.35	16000	16000	15710	20800	11230	16030	15954.07	1.98	0	33	16276	16152	15976	15852	15676	16215	15915	35	4770	500	11540	10	1	6621120	1056	32.29	1.42	12	0.01	494.00	11206.00	22300	20221205	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22300	-28.48	20221205	13180	21.02	20230726	0.17	N	018120	500	35 억		131090	N	N	0	N	00	N
73	20231019	090307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	-50	5	-0.31	4863780	304	12.91	16000	16000	15980	20800	11230	16030	15999.28	1.98	0	-11	16276	16152	15976	15852	15676	16215	15915	35	4770	500	11540	10	1	6621120	1058	32.35	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.34	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22300	-28.34	20221205	13180	21.24	20230726	0.17	N	018120	500	35 억		131090	N	N	0	N	00	N
74	20231018	160306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16030	30	2	0.19	37481950	2354	418.12	15920	16100	15800	20800	11200	16000	15922.66	1.99	0	-6	16033	16016	15983	15966	15933	16025	15975	35	4800	500	11520	10	1	6621120	1061	32.45	1.43	12	0.04	494.00	11206.00	22300	20221205	-28.12	13180	20230726	21.62	21000	-23.67	20230103	13180	21.62	20230726	22300	-28.12	20221205	13180	21.62	20230726	0.17	N	018120	500	35 억		131996	N	N	0	N	00	N
75	20231018	150304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	-10	5	-0.06	36696300	2305	409.41	15920	16100	15800	20800	11200	16000	15920.30	1.99	0	-6	16033	16016	15983	15966	15933	16025	15975	35	4800	500	11520	10	1	6621120	1059	32.37	1.43	12	0.03	494.00	11206.00	22300	20221205	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22300	-28.30	20221205	13180	21.32	20230726	0.17	N	018120	500	35 억		131996	N	N	0	N	00	N
76	20231018	140303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16050	50	2	0.31	35460520	2228	395.74	15920	16050	15800	20800	11200	16000	15915.85	1.99	0	-5	16033	16016	15983	15966	15933	16025	15975	35	4800	500	11520	10	1	6621120	1063	32.49	1.43	12	0.03	494.00	11206.00	22300	20221205	-28.03	13180	20230726	21.78	21000	-23.57	20230103	13180	21.78	20230726	22300	-28.03	20221205	13180	21.78	20230726	0.17	N	018120	500	35 억		131996	N	N	0	N	00	N
77	20231018	130300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-150	5	-0.94	16661320	1051	186.68	15920	15970	15800	20800	11200	16000	15852.83	1.99	0	0	16033	16016	15983	15966	15933	16025	15975	35	4800	500	11520	10	1	6621120	1049	32.09	1.41	12	0.02	494.00	11206.00	22300	20221205	-28.92	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	22300	-28.92	20221205	13180	20.26	20230726	0.17	N	018120	500	35 억		131996	N	N	0	N	00	N
78	20231018	120305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-150	5	-0.94	16074910	1014	180.11	15920	15970	15800	20800	11200	16000	15852.97	1.99	0	0	16033	16016	15983	15966	15933	16025	15975	35	4800	500	11520	10	1	6621120	1049	32.09	1.41	12	0.02	494.00	11206.00	22300	20221205	-28.92	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	22300	-28.92	20221205	13180	20.26	20230726	0.17	N	018120	500	35 억		131996	N	N	0	N	00	N
79	20231018	110304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15810	-190	5	-1.19	9274220	584	103.73	15920	15970	15810	20800	11200	16000	15880.51	1.99	0	0	16033	16016	15983	15966	15933	16025	15975	35	4800	500	11520	10	1	6621120	1047	32.00	1.41	12	0.01	494.00	11206.00	22300	20221205	-29.10	13180	20230726	19.95	21000	-24.71	20230103	13180	19.95	20230726	22300	-29.10	20221205	13180	19.95	20230726	0.17	N	018120	500	35 억		131996	N	N	0	N	00	N
80	20231018	100304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-150	5	-0.94	7214580	454	80.64	15920	15970	15850	20800	11200	16000	15891.15	1.99	0	0	16033	16016	15983	15966	15933	16025	15975	35	4800	500	11520	10	1	6621120	1049	32.09	1.41	12	0.01	494.00	11206.00	22300	20221205	-28.92	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	22300	-28.92	20221205	13180	20.26	20230726	0.17	N	018120	500	35 억		131996	N	N	0	N	00	N
81	20231018	090302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	0	3	0.00	0	0	0.00	0	0	0	20800	11200	16000	0.00	1.99	0	0	16033	16016	15983	15966	15933	16025	15975	35	4800	500	11520	10	1	6621120	1059	32.39	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.17	N	018120	500	35 억		131996	N	N	0	N	00	N
82	20231017	160305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	30	2	0.19	8991710	563	49.43	15970	16000	15950	20750	11180	15970	15971.07	2.00	0	0	16396	16182	16076	15862	15756	16130	15810	35	4780	500	11490	10	1	6621120	1059	32.39	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.17	N	018120	500	35 억		132419	N	N	0	N	00	N
83	20231017	150304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	0	3	0.00	8623710	540	47.41	15970	16000	15950	20750	11180	15970	15969.83	2.00	0	0	16396	16182	16076	15862	15756	16130	15810	35	4780	500	11490	10	1	6621120	1057	32.33	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.39	13180	20230726	21.17	21000	-23.95	20230103	13180	21.17	20230726	22300	-28.39	20221205	13180	21.17	20230726	0.17	N	018120	500	35 억		132419	N	N	0	N	00	N
84	20231017	140305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	0	3	0.00	8304300	520	45.65	15970	16000	15950	20750	11180	15970	15969.81	2.00	0	0	16396	16182	16076	15862	15756	16130	15810	35	4780	500	11490	10	1	6621120	1057	32.33	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.39	13180	20230726	21.17	21000	-23.95	20230103	13180	21.17	20230726	22300	-28.39	20221205	13180	21.17	20230726	0.17	N	018120	500	35 억		132419	N	N	0	N	00	N
85	20231017	130303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	0	3	0.00	7665500	480	42.14	15970	16000	15950	20750	11180	15970	15969.79	2.00	0	0	16396	16182	16076	15862	15756	16130	15810	35	4780	500	11490	10	1	6621120	1057	32.33	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.39	13180	20230726	21.17	21000	-23.95	20230103	13180	21.17	20230726	22300	-28.39	20221205	13180	21.17	20230726	0.17	N	018120	500	35 억		132419	N	N	0	N	00	N
86	20231017	120304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	0	3	0.00	5749100	360	31.61	15970	16000	15950	20750	11180	15970	15969.72	2.00	0	0	16396	16182	16076	15862	15756	16130	15810	35	4780	500	11490	10	1	6621120	1057	32.33	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.39	13180	20230726	21.17	21000	-23.95	20230103	13180	21.17	20230726	22300	-28.39	20221205	13180	21.17	20230726	0.17	N	018120	500	35 억		132419	N	N	0	N	00	N
87	20231017	110301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	0	3	0.00	4679120	293	25.72	15970	16000	15950	20750	11180	15970	15969.69	2.00	0	0	16396	16182	16076	15862	15756	16130	15810	35	4780	500	11490	10	1	6621120	1057	32.33	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.39	13180	20230726	21.17	21000	-23.95	20230103	13180	21.17	20230726	22300	-28.39	20221205	13180	21.17	20230726	0.17	N	018120	500	35 억		132419	N	N	0	N	00	N
88	20231017	100300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-20	5	-0.13	4487480	281	24.67	15970	16000	15950	20750	11180	15970	15969.68	2.00	0	0	16396	16182	16076	15862	15756	16130	15810	35	4780	500	11490	10	1	6621120	1056	32.29	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22300	-28.48	20221205	13180	21.02	20230726	0.17	N	018120	500	35 억		132419	N	N	0	N	00	N
89	20231017	090303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	0	3	0.00	894470	56	4.92	15970	16000	15970	20750	11180	15970	15972.68	2.00	0	0	16396	16182	16076	15862	15756	16130	15810	35	4780	500	11490	10	1	6621120	1057	32.33	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.39	13180	20230726	21.17	21000	-23.95	20230103	13180	21.17	20230726	22300	-28.39	20221205	13180	21.17	20230726	0.17	N	018120	500	35 억		132419	N	N	0	N	00	N
90	20231016	160302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	-320	5	-1.96	18245220	1139	21.90	16290	16290	15970	21150	11410	16290	16018.63	2.01	0	8	16823	16556	16033	15766	15243	16690	15900	35	4860	500	11720	10	1	6621120	1057	32.33	1.43	12	0.02	494.00	11206.00	22300	20221205	-28.39	13180	20230726	21.17	21000	-23.95	20230103	13180	21.17	20230726	22300	-28.39	20221205	13180	21.17	20230726	0.20	N	018120	500	35 억		132761	N	N	0	N	00	N
91	20231016	150301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	-320	5	-1.96	17558280	1096	21.07	16290	16290	15970	21150	11410	16290	16020.33	2.01	0	8	16823	16556	16033	15766	15243	16690	15900	35	4860	500	11720	10	1	6621120	1057	32.33	1.43	12	0.02	494.00	11206.00	22300	20221205	-28.39	13180	20230726	21.17	21000	-23.95	20230103	13180	21.17	20230726	22300	-28.39	20221205	13180	21.17	20230726	0.20	N	018120	500	35 억		132761	N	N	0	N	00	N
92	20231016	140301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	-310	5	-1.90	16024640	1000	19.22	16290	16290	15980	21150	11410	16290	16024.64	2.01	0	8	16823	16556	16033	15766	15243	16690	15900	35	4860	500	11720	10	1	6621120	1058	32.35	1.43	12	0.02	494.00	11206.00	22300	20221205	-28.34	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22300	-28.34	20221205	13180	21.24	20230726	0.20	N	018120	500	35 억		132761	N	N	0	N	00	N
93	20231016	130301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	-300	5	-1.84	14010590	874	16.80	16290	16290	15980	21150	11410	16290	16030.42	2.01	0	8	16823	16556	16033	15766	15243	16690	15900	35	4860	500	11720	10	1	6621120	1059	32.37	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22300	-28.30	20221205	13180	21.32	20230726	0.20	N	018120	500	35 억		132761	N	N	0	N	00	N
94	20231016	120302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	-300	5	-1.84	12187730	760	14.61	16290	16290	15980	21150	11410	16290	16036.49	2.01	0	8	16823	16556	16033	15766	15243	16690	15900	35	4860	500	11720	10	1	6621120	1059	32.37	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.30	13180	20230726	21.32	21000	-23.86	20230103	13180	21.32	20230726	22300	-28.30	20221205	13180	21.32	20230726	0.20	N	018120	500	35 억		132761	N	N	0	N	00	N
95	20231016	110301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	-290	5	-1.78	12011780	749	14.40	16290	16290	15980	21150	11410	16290	16037.09	2.01	0	8	16823	16556	16033	15766	15243	16690	15900	35	4860	500	11720	10	1	6621120	1059	32.39	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.20	N	018120	500	35 억		132761	N	N	0	N	00	N
96	20231016	100258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	-290	5	-1.78	10172720	634	12.19	16290	16290	16000	21150	11410	16290	16045.30	2.01	0	5	16823	16556	16033	15766	15243	16690	15900	35	4860	500	11720	10	1	6621120	1059	32.39	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.20	N	018120	500	35 억		132761	N	N	0	N	00	N
97	20231016	090300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16290	0	3	0.00	0	0	0.00	0	0	0	21150	11410	16290	0.00	2.01	0	0	16823	16556	16033	15766	15243	16690	15900	35	4860	500	11720	10	1	6621120	1079	32.98	1.45	12	0.00	494.00	11206.00	22300	20221205	-26.95	13180	20230726	23.60	21000	-22.43	20230103	13180	23.60	20230726	22300	-26.95	20221205	13180	23.60	20230726	0.20	N	018120	500	35 억		132761	N	N	0	N	00	N
98	20231012	160305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-30	5	-0.19	49975110	3165	309.38	15900	15900	15700	20600	11120	15880	15789.92	2.05	0	-6	15933	15906	15853	15826	15773	15920	15840	35	4720	500	11430	10	1	6621120	1049	32.09	1.41	12	0.05	494.00	11206.00	22300	20221205	-28.92	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	22300	-28.92	20221205	13180	20.26	20230726	0.20	N	018120	500	35 억		135479	N	N	0	N	00	N
99	20231012	150301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15840	-40	5	-0.25	49610560	3142	307.14	15900	15900	15700	20600	11120	15880	15789.48	2.05	0	-6	15933	15906	15853	15826	15773	15920	15840	35	4720	500	11430	10	1	6621120	1049	32.06	1.41	12	0.05	494.00	11206.00	22300	20221205	-28.97	13180	20230726	20.18	21000	-24.57	20230103	13180	20.18	20230726	22300	-28.97	20221205	13180	20.18	20230726	0.20	N	018120	500	35 억		135479	N	N	0	N	00	N
100	20231012	140258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-30	5	-0.19	49105140	3110	304.01	15900	15900	15700	20600	11120	15880	15789.43	2.05	0	-6	15933	15906	15853	15826	15773	15920	15840	35	4720	500	11430	10	1	6621120	1049	32.09	1.41	12	0.05	494.00	11206.00	22300	20221205	-28.92	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	22300	-28.92	20221205	13180	20.26	20230726	0.20	N	018120	500	35 억		135479	N	N	0	N	00	N
101	20231012	130301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15840	-40	5	-0.25	48915060	3098	302.83	15900	15900	15700	20600	11120	15880	15789.24	2.05	0	-6	15933	15906	15853	15826	15773	15920	15840	35	4720	500	11430	10	1	6621120	1049	32.06	1.41	12	0.05	494.00	11206.00	22300	20221205	-28.97	13180	20230726	20.18	21000	-24.57	20230103	13180	20.18	20230726	22300	-28.97	20221205	13180	20.18	20230726	0.20	N	018120	500	35 억		135479	N	N	0	N	00	N
102	20231012	120307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-30	5	-0.19	48408090	3066	299.71	15900	15900	15700	20600	11120	15880	15788.68	2.05	0	-6	15933	15906	15853	15826	15773	15920	15840	35	4720	500	11430	10	1	6621120	1049	32.09	1.41	12	0.05	494.00	11206.00	22300	20221205	-28.92	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	22300	-28.92	20221205	13180	20.26	20230726	0.20	N	018120	500	35 억		135479	N	N	0	N	00	N
103	20231012	110304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15820	-60	5	-0.38	47535310	3011	294.33	15900	15900	15700	20600	11120	15880	15787.22	2.05	0	-6	15933	15906	15853	15826	15773	15920	15840	35	4720	500	11430	10	1	6621120	1047	32.02	1.41	12	0.05	494.00	11206.00	22300	20221205	-29.06	13180	20230726	20.03	21000	-24.67	20230103	13180	20.03	20230726	22300	-29.06	20221205	13180	20.03	20230726	0.20	N	018120	500	35 억		135479	N	N	0	N	00	N
104	20231012	100303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15750	-130	5	-0.82	26369630	1667	162.95	15900	15900	15740	20600	11120	15880	15818.61	2.05	0	0	15933	15906	15853	15826	15773	15920	15840	35	4720	500	11430	10	1	6621120	1043	31.88	1.41	12	0.03	494.00	11206.00	22300	20221205	-29.37	13180	20230726	19.50	21000	-25.00	20230103	13180	19.50	20230726	22300	-29.37	20221205	13180	19.50	20230726	0.20	N	018120	500	35 억		135479	N	N	0	N	00	N
105	20231012	090305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	20	2	0.13	31800	2	0.20	15900	15900	15900	20600	11120	15880	15900.00	2.05	0	0	15933	15906	15853	15826	15773	15920	15840	35	4720	500	11430	10	1	6621120	1053	32.19	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.70	13180	20230726	20.64	21000	-24.29	20230103	13180	20.64	20230726	22300	-28.70	20221205	13180	20.64	20230726	0.20	N	018120	500	35 억		135479	N	N	0	N	00	N
106	20231011	160302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	10	2	0.06	16187280	1023	51.41	15820	15880	15800	20600	11110	15870	15823.34	2.05	0	0	16176	16022	15946	15792	15716	15985	15755	35	4730	500	11420	10	1	6621120	1051	32.15	1.42	12	0.02	494.00	11206.00	22300	20221205	-28.79	13180	20230726	20.49	21000	-24.38	20230103	13180	20.49	20230726	22300	-28.79	20221205	13180	20.49	20230726	0.20	N	018120	500	35 억		135832	N	N	0	N	00	N
107	20231011	150302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15840	-30	5	-0.19	14361890	908	45.63	15820	15880	15800	20600	11110	15870	15817.06	2.05	0	0	16176	16022	15946	15792	15716	15985	15755	35	4730	500	11420	10	1	6621120	1049	32.06	1.41	12	0.01	494.00	11206.00	22300	20221205	-28.97	13180	20230726	20.18	21000	-24.57	20230103	13180	20.18	20230726	22300	-28.97	20221205	13180	20.18	20230726	0.20	N	018120	500	35 억		135832	N	N	0	N	00	N
108	20231011	140305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15830	-40	5	-0.25	12605350	797	40.05	15820	15880	15800	20600	11110	15870	15816.00	2.05	0	0	16176	16022	15946	15792	15716	15985	15755	35	4730	500	11420	10	1	6621120	1048	32.04	1.41	12	0.01	494.00	11206.00	22300	20221205	-29.01	13180	20230726	20.11	21000	-24.62	20230103	13180	20.11	20230726	22300	-29.01	20221205	13180	20.11	20230726	0.20	N	018120	500	35 억		135832	N	N	0	N	00	N
109	20231011	130300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15840	-30	5	-0.19	3484390	220	11.06	15820	15880	15820	20600	11110	15870	15838.14	2.05	0	0	16176	16022	15946	15792	15716	15985	15755	35	4730	500	11420	10	1	6621120	1049	32.06	1.41	12	0.00	494.00	11206.00	22300	20221205	-28.97	13180	20230726	20.18	21000	-24.57	20230103	13180	20.18	20230726	22300	-28.97	20221205	13180	20.18	20230726	0.20	N	018120	500	35 억		135832	N	N	0	N	00	N
110	20231011	120306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15840	-30	5	-0.19	3278470	207	10.40	15820	15880	15820	20600	11110	15870	15838.02	2.05	0	0	16176	16022	15946	15792	15716	15985	15755	35	4730	500	11420	10	1	6621120	1049	32.06	1.41	12	0.00	494.00	11206.00	22300	20221205	-28.97	13180	20230726	20.18	21000	-24.57	20230103	13180	20.18	20230726	22300	-28.97	20221205	13180	20.18	20230726	0.20	N	018120	500	35 억		135832	N	N	0	N	00	N
111	20231011	110302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-20	5	-0.13	2060010	130	6.53	15820	15880	15820	20600	11110	15870	15846.23	2.05	0	0	16176	16022	15946	15792	15716	15985	15755	35	4730	500	11420	10	1	6621120	1049	32.09	1.41	12	0.00	494.00	11206.00	22300	20221205	-28.92	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	22300	-28.92	20221205	13180	20.26	20230726	0.20	N	018120	500	35 억		135832	N	N	0	N	00	N
112	20231011	100301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-20	5	-0.13	1236590	78	3.92	15820	15880	15820	20600	11110	15870	15853.72	2.05	0	0	16176	16022	15946	15792	15716	15985	15755	35	4730	500	11420	10	1	6621120	1049	32.09	1.41	12	0.00	494.00	11206.00	22300	20221205	-28.92	13180	20230726	20.26	21000	-24.52	20230103	13180	20.26	20230726	22300	-28.92	20221205	13180	20.26	20230726	0.20	N	018120	500	35 억		135832	N	N	0	N	00	N
113	20231011	090302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15820	-50	5	-0.32	142380	9	0.45	15820	15820	15820	20600	11110	15870	15820.00	2.05	0	0	16176	16022	15946	15792	15716	15985	15755	35	4730	500	11420	10	1	6621120	1047	32.02	1.41	12	0.00	494.00	11206.00	22300	20221205	-29.06	13180	20230726	20.03	21000	-24.67	20230103	13180	20.03	20230726	22300	-29.06	20221205	13180	20.03	20230726	0.20	N	018120	500	35 억		135832	N	N	0	N	00	N
114	20231010	160300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15870	-160	5	-1.00	31844750	1990	76.25	16100	16100	15870	20800	11230	16030	16002.39	2.06	0	0	16183	16106	15963	15886	15743	16145	15925	35	4770	500	11540	10	1	6621120	1051	32.13	1.42	12	0.03	494.00	11206.00	22300	20221205	-28.83	13180	20230726	20.41	21000	-24.43	20230103	13180	20.41	20230726	22300	-28.83	20221205	13180	20.41	20230726	0.20	N	018120	500	35 억		136132	N	N	0	N	00	N
115	20231010	150300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15890	-140	5	-0.87	29019740	1812	69.43	16100	16100	15870	20800	11230	16030	16015.31	2.06	0	130	16183	16106	15963	15886	15743	16145	15925	35	4770	500	11540	10	1	6621120	1052	32.17	1.42	12	0.03	494.00	11206.00	22300	20221205	-28.74	13180	20230726	20.56	21000	-24.33	20230103	13180	20.56	20230726	22300	-28.74	20221205	13180	20.56	20230726	0.20	N	018120	500	35 억		136132	N	N	0	N	00	N
116	20231010	140259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15930	-100	5	-0.62	27460100	1714	65.67	16100	16100	15870	20800	11230	16030	16021.06	2.06	0	130	16183	16106	15963	15886	15743	16145	15925	35	4770	500	11540	10	1	6621120	1055	32.25	1.42	12	0.03	494.00	11206.00	22300	20221205	-28.57	13180	20230726	20.86	21000	-24.14	20230103	13180	20.86	20230726	22300	-28.57	20221205	13180	20.86	20230726	0.20	N	018120	500	35 억		136132	N	N	0	N	00	N
117	20231010	130258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	-80	5	-0.50	26472490	1652	63.30	16100	16100	15870	20800	11230	16030	16024.51	2.06	0	130	16183	16106	15963	15886	15743	16145	15925	35	4770	500	11540	10	1	6621120	1056	32.29	1.42	12	0.02	494.00	11206.00	22300	20221205	-28.48	13180	20230726	21.02	21000	-24.05	20230103	13180	21.02	20230726	22300	-28.48	20221205	13180	21.02	20230726	0.20	N	018120	500	35 억		136132	N	N	0	N	00	N
118	20231010	120258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15870	-160	5	-1.00	25579320	1596	61.15	16100	16100	15870	20800	11230	16030	16027.14	2.06	0	130	16183	16106	15963	15886	15743	16145	15925	35	4770	500	11540	10	1	6621120	1051	32.13	1.42	12	0.02	494.00	11206.00	22300	20221205	-28.83	13180	20230726	20.41	21000	-24.43	20230103	13180	20.41	20230726	22300	-28.83	20221205	13180	20.41	20230726	0.20	N	018120	500	35 억		136132	N	N	0	N	00	N
119	20231010	110252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16090	60	2	0.37	18228690	1135	43.49	16100	16100	15990	20800	11230	16030	16060.52	2.06	0	0	16183	16106	15963	15886	15743	16145	15925	35	4770	500	11540	10	1	6621120	1065	32.57	1.44	12	0.02	494.00	11206.00	22300	20221205	-27.85	13180	20230726	22.08	21000	-23.38	20230103	13180	22.08	20230726	22300	-27.85	20221205	13180	22.08	20230726	0.20	N	018120	500	35 억		136132	N	N	0	N	00	N
120	20231010	100256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16090	60	2	0.37	13091810	814	31.19	16100	16100	15990	20800	11230	16030	16083.30	2.06	0	0	16183	16106	15963	15886	15743	16145	15925	35	4770	500	11540	10	1	6621120	1065	32.57	1.44	12	0.01	494.00	11206.00	22300	20221205	-27.85	13180	20230726	22.08	21000	-23.38	20230103	13180	22.08	20230726	22300	-27.85	20221205	13180	22.08	20230726	0.20	N	018120	500	35 억		136132	N	N	0	N	00	N
121	20231010	090257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16030	0	3	0.00	0	0	0.00	0	0	0	20800	11230	16030	0.00	2.06	0	0	16183	16106	15963	15886	15743	16145	15925	35	4770	500	11540	10	1	6621120	1061	32.45	1.43	12	0.00	494.00	11206.00	22300	20221205	-28.12	13180	20230726	21.62	21000	-23.67	20230103	13180	21.62	20230726	22300	-28.12	20221205	13180	21.62	20230726	0.20	N	018120	500	35 억		136132	N	N	0	N	00	N
122	20231006	160258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16030	50	2	0.31	41734740	2610	113.97	15830	16040	15820	20750	11190	15980	15990.32	2.07	0	598	16760	16370	15710	15320	14660	16040	14990	35	4770	500	11500	10	1	6621120	1061	32.45	1.43	12	0.04	494.00	11206.00	22300	20221205	-28.12	13180	20230726	21.62	21000	-23.67	20230103	13180	21.62	20230726	22300	-28.12	20221205	13180	21.62	20230726	0.20	N	018120	500	35 억		137337	N	N	0	N	00	N
123	20231006	150254	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	20	2	0.13	39558070	2474	108.03	15830	16040	15820	20750	11190	15980	15989.52	2.07	0	572	16760	16370	15710	15320	14660	16040	14990	35	4770	500	11500	10	1	6621120	1059	32.39	1.43	12	0.04	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.20	N	018120	500	35 억		137337	N	N	0	N	00	N
124	20231006	140255	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	20	2	0.13	31093720	1945	84.93	15830	16040	15820	20750	11190	15980	15986.49	2.07	0	441	16760	16370	15710	15320	14660	16040	14990	35	4770	500	11500	10	1	6621120	1059	32.39	1.43	12	0.03	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.20	N	018120	500	35 억		137337	N	N	0	N	00	N
125	20231006	130253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	20	2	0.13	25077690	1569	68.52	15830	16040	15820	20750	11190	15980	15983.23	2.07	0	345	16760	16370	15710	15320	14660	16040	14990	35	4770	500	11500	10	1	6621120	1059	32.39	1.43	12	0.02	494.00	11206.00	22300	20221205	-28.25	13180	20230726	21.40	21000	-23.81	20230103	13180	21.40	20230726	22300	-28.25	20221205	13180	21.40	20230726	0.20	N	018120	500	35 억		137337	N	N	0	N	00	N
126	20231006	120252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16040	60	2	0.38	17189580	1076	46.99	15830	16040	15820	20750	11190	15980	15975.45	2.07	0	205	16760	16370	15710	15320	14660	16040	14990	35	4770	500	11500	10	1	6621120	1062	32.47	1.43	12	0.02	494.00	11206.00	22300	20221205	-28.07	13180	20230726	21.70	21000	-23.62	20230103	13180	21.70	20230726	22300	-28.07	20221205	13180	21.70	20230726	0.20	N	018120	500	35 억		137337	N	N	0	N	00	N
127	20231006	110250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	0	3	0.00	8215620	515	22.49	15830	15980	15820	20750	11190	15980	15952.66	2.07	0	112	16760	16370	15710	15320	14660	16040	14990	35	4770	500	11500	10	1	6621120	1058	32.35	1.43	12	0.01	494.00	11206.00	22300	20221205	-28.34	13180	20230726	21.24	21000	-23.90	20230103	13180	21.24	20230726	22300	-28.34	20221205	13180	21.24	20230726	0.20	N	018120	500	35 억		137337	N	N	0	N	00	N
128	20231006	100252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15870	-110	5	-0.69	1283300	81	3.54	15830	15980	15820	20750	11190	15980	15843.21	2.07	0	0	16760	16370	15710	15320	14660	16040	14990	35	4770	500	11500	10	1	6621120	1051	32.13	1.42	12	0.00	494.00	11206.00	22300	20221205	-28.83	13180	20230726	20.41	21000	-24.43	20230103	13180	20.41	20230726	22300	-28.83	20221205	13180	20.41	20230726	0.20	N	018120	500	35 억		137337	N	N	0	N	00	N
129	20231006	090248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15830	-150	5	-0.94	379920	24	1.05	15830	15830	15830	20750	11190	15980	15830.00	2.07	0	0	16760	16370	15710	15320	14660	16040	14990	35	4770	500	11500	10	1	6621120	1048	32.04	1.41	12	0.00	494.00	11206.00	22300	20221205	-29.01	13180	20230726	20.11	21000	-24.62	20230103	13180	20.11	20230726	22300	-29.01	20221205	13180	20.11	20230726	0.20	N	018120	500	35 억		137337	N	N	0	N	00	N