KissMeData/218150/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	161002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	-435	5	-8.46	5421402585	1089820	93.76	5070	5210	4620	6680	3600	5140	4975.28	2.60	0	-276173	5453	5296	5023	4866	4593	5375	4945	20	1540	100	3280	5	1	20415802	961	98.02	2.24	12	5.34	48.00	2097.00	8530	20230619	-44.84	3600	20230103	30.69	8530	-44.84	20230619	3600	30.69	20230103	8530	-44.84	20230619	3600	30.69	20230103	6.40	N	218150	100	20 억		531086	N	N	6	N	00	N
3	20231031	151012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	-410	5	-7.98	5148440955	1031964	88.79	5070	5210	4725	6680	3600	5140	4988.90	2.60	0	-285157	5453	5296	5023	4866	4593	5375	4945	20	1540	100	3280	5	1	20415802	966	98.54	2.26	12	5.05	48.00	2097.00	8530	20230619	-44.55	3600	20230103	31.39	8530	-44.55	20230619	3600	31.39	20230103	8530	-44.55	20230619	3600	31.39	20230103	6.40	N	218150	100	20 억		531086	N	N	10	N	00	N
4	20231031	141022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	-270	5	-5.25	4437398315	883612	76.02	5070	5210	4850	6680	3600	5140	5021.82	2.60	0	-280981	5453	5296	5023	4866	4593	5375	4945	20	1540	100	3280	5	1	20415802	994	101.46	2.32	12	4.33	48.00	2097.00	8530	20230619	-42.91	3600	20230103	35.28	8530	-42.91	20230619	3600	35.28	20230103	8530	-42.91	20230619	3600	35.28	20230103	6.40	N	218150	100	20 억		531086	N	N	10	N	00	N
5	20231031	131012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	-270	5	-5.25	4166965830	828181	71.25	5070	5210	4850	6680	3600	5140	5031.40	2.60	0	-260316	5453	5296	5023	4866	4593	5375	4945	20	1540	100	3280	5	1	20415802	994	101.46	2.32	12	4.06	48.00	2097.00	8530	20230619	-42.91	3600	20230103	35.28	8530	-42.91	20230619	3600	35.28	20230103	8530	-42.91	20230619	3600	35.28	20230103	6.40	N	218150	100	20 억		531086	N	N	10	N	00	N
6	20231031	121012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	-240	5	-4.67	3841417340	761418	65.51	5070	5210	4865	6680	3600	5140	5045.02	2.60	0	-243102	5453	5296	5023	4866	4593	5375	4945	20	1540	100	3280	5	1	20415802	1000	102.08	2.34	12	3.73	48.00	2097.00	8530	20230619	-42.56	3600	20230103	36.11	8530	-42.56	20230619	3600	36.11	20230103	8530	-42.56	20230619	3600	36.11	20230103	6.40	N	218150	100	20 억		531086	N	N	10	N	00	N
7	20231031	111038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4960	-180	5	-3.50	3474786545	687074	59.11	5070	5210	4865	6680	3600	5140	5057.31	2.60	0	-209429	5453	5296	5023	4866	4593	5375	4945	20	1540	100	3280	5	1	20415802	1013	103.33	2.37	12	3.37	48.00	2097.00	8530	20230619	-41.85	3600	20230103	37.78	8530	-41.85	20230619	3600	37.78	20230103	8530	-41.85	20230619	3600	37.78	20230103	6.40	N	218150	100	20 억		531086	N	N	10	N	00	N
8	20231031	101019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4935	-205	5	-3.99	2603977900	511065	43.97	5070	5210	4900	6680	3600	5140	5095.15	2.60	0	-160563	5453	5296	5023	4866	4593	5375	4945	20	1540	100	3280	5	1	20415802	1008	102.81	2.35	12	2.50	48.00	2097.00	8530	20230619	-42.15	3600	20230103	37.08	8530	-42.15	20230619	3600	37.08	20230103	8530	-42.15	20230619	3600	37.08	20230103	6.40	N	218150	100	20 억		531086	N	N	10	N	00	N
9	20231031	091019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	30	2	0.58	500112680	97656	8.40	5070	5190	5000	6680	3600	5140	5121.07	2.60	0	5802	5453	5296	5023	4866	4593	5375	4945	20	1540	100	3280	10	1	20415802	1055	107.71	2.47	12	0.48	48.00	2097.00	8530	20230619	-39.39	3600	20230103	43.61	8530	-39.39	20230619	3600	43.61	20230103	8530	-39.39	20230619	3600	43.61	20230103	6.40	N	218150	100	20 억		531086	N	N	10	N	00	N
10	20231030	161000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	220	2	4.47	5660109400	1127484	113.95	4900	5180	4750	6390	3445	4920	5020.16	2.13	0	99542	5353	5136	4973	4756	4593	5055	4675	20	1470	100	3140	10	1	20415802	1049	107.08	2.45	12	5.52	48.00	2097.00	8530	20230619	-39.74	3600	20230103	42.78	8530	-39.74	20230619	3600	42.78	20230103	8530	-39.74	20230619	3600	42.78	20230103	6.00	N	218150	100	20 억		434649	N	N	10	N	00	N
11	20231030	150938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	190	2	3.86	5299871430	1057279	106.85	4900	5180	4750	6390	3445	4920	5013.23	2.13	0	94549	5353	5136	4973	4756	4593	5055	4675	20	1470	100	3140	10	1	20415802	1043	106.46	2.44	12	5.18	48.00	2097.00	8530	20230619	-40.09	3600	20230103	41.94	8530	-40.09	20230619	3600	41.94	20230103	8530	-40.09	20230619	3600	41.94	20230103	6.00	N	218150	100	20 억		434649	N	N	13	N	00	N
12	20231030	140937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	220	2	4.47	4574112790	916071	92.58	4900	5160	4750	6390	3445	4920	4993.62	2.13	0	95797	5353	5136	4973	4756	4593	5055	4675	20	1470	100	3140	10	1	20415802	1049	107.08	2.45	12	4.49	48.00	2097.00	8530	20230619	-39.74	3600	20230103	42.78	8530	-39.74	20230619	3600	42.78	20230103	8530	-39.74	20230619	3600	42.78	20230103	6.00	N	218150	100	20 억		434649	N	N	13	N	00	N
13	20231030	130940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	130	2	2.64	3891267820	782278	79.06	4900	5160	4750	6390	3445	4920	4974.66	2.13	0	55630	5353	5136	4973	4756	4593	5055	4675	20	1470	100	3140	10	1	20415802	1031	105.21	2.41	12	3.83	48.00	2097.00	8530	20230619	-40.80	3600	20230103	40.28	8530	-40.80	20230619	3600	40.28	20230103	8530	-40.80	20230619	3600	40.28	20230103	6.00	N	218150	100	20 억		434649	N	N	13	N	00	N
14	20231030	120932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	160	2	3.25	3466995580	698543	70.60	4900	5160	4750	6390	3445	4920	4963.52	2.13	0	51552	5353	5136	4973	4756	4593	5055	4675	20	1470	100	3140	10	1	20415802	1037	105.83	2.42	12	3.42	48.00	2097.00	8530	20230619	-40.45	3600	20230103	41.11	8530	-40.45	20230619	3600	41.11	20230103	8530	-40.45	20230619	3600	41.11	20230103	6.00	N	218150	100	20 억		434649	N	N	13	N	00	N
15	20231030	110933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	140	2	2.85	2277979520	464938	46.99	4900	5070	4750	6390	3445	4920	4899.29	2.13	0	25437	5353	5136	4973	4756	4593	5055	4675	20	1470	100	3140	10	1	20415802	1033	105.42	2.41	12	2.28	48.00	2097.00	8530	20230619	-40.68	3600	20230103	40.56	8530	-40.68	20230619	3600	40.56	20230103	8530	-40.68	20230619	3600	40.56	20230103	6.00	N	218150	100	20 억		434649	N	N	13	N	00	N
16	20231030	100930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4875	-45	5	-0.91	1297180195	267898	27.08	4900	4960	4750	6390	3445	4920	4840.45	2.13	0	4719	5353	5136	4973	4756	4593	5055	4675	20	1470	100	3140	5	1	20415802	995	101.56	2.32	12	1.31	48.00	2097.00	8530	20230619	-42.85	3600	20230103	35.42	8530	-42.85	20230619	3600	35.42	20230103	8530	-42.85	20230619	3600	35.42	20230103	6.00	N	218150	100	20 억		434649	N	N	13	N	00	N
17	20231030	090929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	-130	5	-2.64	577446815	118692	12.00	4900	4960	4775	6390	3445	4920	4862.44	2.13	0	-16196	5353	5136	4973	4756	4593	5055	4675	20	1470	100	3140	5	1	20415802	978	99.79	2.28	12	0.58	48.00	2097.00	8530	20230619	-43.85	3600	20230103	33.06	8530	-43.85	20230619	3600	33.06	20230103	8530	-43.85	20230619	3600	33.06	20230103	6.00	N	218150	100	20 억		434649	N	N	13	N	00	N
18	20231027	160900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4920	-270	5	-5.20	4659298025	940364	53.99	5170	5190	4810	6740	3640	5190	4954.91	1.38	0	155346	6070	5630	5390	4950	4710	5510	4830	20	1550	100	3320	5	1	20415802	1004	102.50	2.35	12	4.61	48.00	2097.00	8530	20230619	-42.32	3600	20230103	36.67	8530	-42.32	20230619	3600	36.67	20230103	8530	-42.32	20230619	3600	36.67	20230103	6.52	N	218150	100	20 억		281045	N	N	13	N	00	N
19	20231027	150930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4925	-265	5	-5.11	4365307440	880713	50.57	5170	5190	4810	6740	3640	5190	4956.50	1.38	0	144404	6070	5630	5390	4950	4710	5510	4830	20	1550	100	3320	5	1	20415802	1005	102.60	2.35	12	4.31	48.00	2097.00	8530	20230619	-42.26	3600	20230103	36.81	8530	-42.26	20230619	3600	36.81	20230103	8530	-42.26	20230619	3600	36.81	20230103	6.52	N	218150	100	20 억		281045	N	N	17	N	00	N
20	20231027	140930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4960	-230	5	-4.43	3907488160	788018	45.24	5170	5190	4810	6740	3640	5190	4958.56	1.38	0	116114	6070	5630	5390	4950	4710	5510	4830	20	1550	100	3320	5	1	20415802	1013	103.33	2.37	12	3.86	48.00	2097.00	8530	20230619	-41.85	3600	20230103	37.78	8530	-41.85	20230619	3600	37.78	20230103	8530	-41.85	20230619	3600	37.78	20230103	6.52	N	218150	100	20 억		281045	N	N	17	N	00	N
21	20231027	130920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	-190	5	-3.66	3583683900	722970	41.51	5170	5190	4810	6740	3640	5190	4956.82	1.38	0	118712	6070	5630	5390	4950	4710	5510	4830	20	1550	100	3320	10	1	20415802	1021	104.17	2.38	12	3.54	48.00	2097.00	8530	20230619	-41.38	3600	20230103	38.89	8530	-41.38	20230619	3600	38.89	20230103	8530	-41.38	20230619	3600	38.89	20230103	6.52	N	218150	100	20 억		281045	N	N	17	N	00	N
22	20231027	120933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-160	5	-3.08	3254944245	657317	37.74	5170	5190	4810	6740	3640	5190	4951.78	1.38	0	96268	6070	5630	5390	4950	4710	5510	4830	20	1550	100	3320	10	1	20415802	1027	104.79	2.40	12	3.22	48.00	2097.00	8530	20230619	-41.03	3600	20230103	39.72	8530	-41.03	20230619	3600	39.72	20230103	8530	-41.03	20230619	3600	39.72	20230103	6.52	N	218150	100	20 억		281045	N	N	17	N	00	N
23	20231027	110939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4960	-230	5	-4.43	2980412575	602370	34.58	5170	5190	4810	6740	3640	5190	4947.72	1.38	0	73483	6070	5630	5390	4950	4710	5510	4830	20	1550	100	3320	5	1	20415802	1013	103.33	2.37	12	2.95	48.00	2097.00	8530	20230619	-41.85	3600	20230103	37.78	8530	-41.85	20230619	3600	37.78	20230103	8530	-41.85	20230619	3600	37.78	20230103	6.52	N	218150	100	20 억		281045	N	N	17	N	00	N
24	20231027	100928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	-360	5	-6.94	2482470920	501285	28.78	5170	5190	4810	6740	3640	5190	4952.10	1.38	0	49191	6070	5630	5390	4950	4710	5510	4830	20	1550	100	3320	5	1	20415802	986	100.62	2.30	12	2.46	48.00	2097.00	8530	20230619	-43.38	3600	20230103	34.17	8530	-43.38	20230619	3600	34.17	20230103	8530	-43.38	20230619	3600	34.17	20230103	6.52	N	218150	100	20 억		281045	N	N	17	N	00	N
25	20231027	090928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-70	5	-1.35	440306630	85738	4.92	5170	5190	5070	6740	3640	5190	5135.34	1.38	0	2417	6070	5630	5390	4950	4710	5510	4830	20	1550	100	3320	10	1	20415802	1045	106.67	2.44	12	0.42	48.00	2097.00	8530	20230619	-39.98	3600	20230103	42.22	8530	-39.98	20230619	3600	42.22	20230103	8530	-39.98	20230619	3600	42.22	20230103	6.52	N	218150	100	20 억		281045	N	N	17	N	00	N
26	20231026	160916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-470	5	-8.30	9160847400	1703402	19.73	5790	5830	5150	7350	3970	5660	5375.84	2.62	0	-269824	6533	6096	5553	5116	4573	6315	5335	20	1690	100	3620	10	1	20415802	1060	108.12	2.47	12	8.34	48.00	2097.00	8530	20230619	-39.16	3600	20230103	44.17	8530	-39.16	20230619	3600	44.17	20230103	8530	-39.16	20230619	3600	44.17	20230103	6.41	N	218150	100	20 억		535173	N	N	17	N	00	N
27	20231026	150916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-420	5	-7.42	8619224830	1599289	18.52	5790	5830	5150	7350	3970	5660	5386.78	2.62	0	-292321	6533	6096	5553	5116	4573	6315	5335	20	1690	100	3620	10	1	20415802	1070	109.17	2.50	12	7.83	48.00	2097.00	8530	20230619	-38.57	3600	20230103	45.56	8530	-38.57	20230619	3600	45.56	20230103	8530	-38.57	20230619	3600	45.56	20230103	6.41	N	218150	100	20 억		535173	N	N	22	N	00	N
28	20231026	140917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-370	5	-6.54	8076120840	1495798	17.32	5790	5830	5150	7350	3970	5660	5396.50	2.62	0	-281149	6533	6096	5553	5116	4573	6315	5335	20	1690	100	3620	10	1	20415802	1080	110.21	2.52	12	7.33	48.00	2097.00	8530	20230619	-37.98	3600	20230103	46.94	8530	-37.98	20230619	3600	46.94	20230103	8530	-37.98	20230619	3600	46.94	20230103	6.41	N	218150	100	20 억		535173	N	N	22	N	00	N
29	20231026	130916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-440	5	-7.77	7275067400	1342133	15.54	5790	5830	5150	7350	3970	5660	5417.75	2.62	0	-235386	6533	6096	5553	5116	4573	6315	5335	20	1690	100	3620	10	1	20415802	1066	108.75	2.49	12	6.57	48.00	2097.00	8530	20230619	-38.80	3600	20230103	45.00	8530	-38.80	20230619	3600	45.00	20230103	8530	-38.80	20230619	3600	45.00	20230103	6.41	N	218150	100	20 억		535173	N	N	22	N	00	N
30	20231026	120909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-440	5	-7.77	6909528150	1271996	14.73	5790	5830	5150	7350	3970	5660	5429.25	2.62	0	-218606	6533	6096	5553	5116	4573	6315	5335	20	1690	100	3620	10	1	20415802	1066	108.75	2.49	12	6.23	48.00	2097.00	8530	20230619	-38.80	3600	20230103	45.00	8530	-38.80	20230619	3600	45.00	20230103	8530	-38.80	20230619	3600	45.00	20230103	6.41	N	218150	100	20 억		535173	N	N	22	N	00	N
31	20231026	110923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-350	5	-6.18	6432598510	1181069	13.68	5790	5830	5150	7350	3970	5660	5443.60	2.62	0	-212751	6533	6096	5553	5116	4573	6315	5335	20	1690	100	3620	10	1	20415802	1084	110.62	2.53	12	5.79	48.00	2097.00	8530	20230619	-37.75	3600	20230103	47.50	8530	-37.75	20230619	3600	47.50	20230103	8530	-37.75	20230619	3600	47.50	20230103	6.41	N	218150	100	20 억		535173	N	N	22	N	00	N
32	20231026	100919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-480	5	-8.48	5536625740	1011272	11.71	5790	5830	5150	7350	3970	5660	5472.05	2.62	0	-173297	6533	6096	5553	5116	4573	6315	5335	20	1690	100	3620	10	1	20415802	1058	107.92	2.47	12	4.95	48.00	2097.00	8530	20230619	-39.27	3600	20230103	43.89	8530	-39.27	20230619	3600	43.89	20230103	8530	-39.27	20230619	3600	43.89	20230103	6.41	N	218150	100	20 억		535173	N	N	22	N	00	N
33	20231026	090917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	-240	5	-4.24	2432306900	431339	5.00	5790	5830	5370	7350	3970	5660	5638.19	2.62	0	-124144	6533	6096	5553	5116	4573	6315	5335	20	1690	100	3620	10	1	20415802	1107	112.92	2.58	12	2.11	48.00	2097.00	8530	20230619	-36.46	3600	20230103	50.56	8530	-36.46	20230619	3600	50.56	20230103	8530	-36.46	20230619	3600	50.56	20230103	6.41	N	218150	100	20 억		535173	N	N	22	N	00	N
34	20231025	160919	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5660	540	2	10.55	48791901940	8560438	444.42	5080	5990	5010	6650	3590	5120	5699.78	1.08	0	329813	5776	5447	5201	4872	4626	5325	4750	20	1530	100	3270	10	1	20415802	1156	117.92	2.70	12	41.93	48.00	2097.00	8530	20230619	-33.65	3600	20230103	57.22	8530	-33.65	20230619	3600	57.22	20230103	8530	-33.65	20230619	3600	57.22	20230103	6.53	N	218150	100	20 억		220218	N	N	22	N	00	N
35	20231025	150918	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5670	550	2	10.74	47552408210	8340457	433.00	5080	5990	5010	6650	3590	5120	5701.44	1.08	0	330852	5776	5447	5201	4872	4626	5325	4750	20	1530	100	3270	10	1	20415802	1158	118.12	2.70	12	40.85	48.00	2097.00	8530	20230619	-33.53	3600	20230103	57.50	8530	-33.53	20230619	3600	57.50	20230103	8530	-33.53	20230619	3600	57.50	20230103	6.53	N	218150	100	20 억		220218	N	N	34	N	00	N
36	20231025	140912	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5690	570	2	11.13	45461677430	7970868	413.82	5080	5990	5010	6650	3590	5120	5703.51	1.08	0	217560	5776	5447	5201	4872	4626	5325	4750	20	1530	100	3270	10	1	20415802	1162	118.54	2.71	12	39.04	48.00	2097.00	8530	20230619	-33.29	3600	20230103	58.06	8530	-33.29	20230619	3600	58.06	20230103	8530	-33.29	20230619	3600	58.06	20230103	6.53	N	218150	100	20 억		220218	N	N	34	N	00	N
37	20231025	130914	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5670	550	2	10.74	42912576150	7525181	390.68	5080	5990	5010	6650	3590	5120	5702.56	1.08	0	182186	5776	5447	5201	4872	4626	5325	4750	20	1530	100	3270	10	1	20415802	1158	118.12	2.70	12	36.86	48.00	2097.00	8530	20230619	-33.53	3600	20230103	57.50	8530	-33.53	20230619	3600	57.50	20230103	8530	-33.53	20230619	3600	57.50	20230103	6.53	N	218150	100	20 억		220218	N	N	34	N	00	N
38	20231025	120915	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5900	780	2	15.23	36465877870	6403976	332.47	5080	5990	5010	6650	3590	5120	5694.29	1.08	0	210086	5776	5447	5201	4872	4626	5325	4750	20	1530	100	3270	10	1	20415802	1205	122.92	2.81	12	31.37	48.00	2097.00	8530	20230619	-30.83	3600	20230103	63.89	8530	-30.83	20230619	3600	63.89	20230103	8530	-30.83	20230619	3600	63.89	20230103	6.53	N	218150	100	20 억		220218	N	N	34	N	00	N
39	20231025	110916	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5810	690	2	13.48	27581092960	4883057	253.51	5080	5990	5010	6650	3590	5120	5648.37	1.08	0	115214	5776	5447	5201	4872	4626	5325	4750	20	1530	100	3270	10	1	20415802	1186	121.04	2.77	12	23.92	48.00	2097.00	8530	20230619	-31.89	3600	20230103	61.39	8530	-31.89	20230619	3600	61.39	20230103	8530	-31.89	20230619	3600	61.39	20230103	6.53	N	218150	100	20 억		220218	N	N	34	N	00	N
40	20231025	100917	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5420	300	2	5.86	6799999330	1277610	66.33	5080	5500	5010	6650	3590	5120	5322.50	1.08	0	176399	5776	5447	5201	4872	4626	5325	4750	20	1530	100	3270	10	1	20415802	1107	112.92	2.58	12	6.26	48.00	2097.00	8530	20230619	-36.46	3600	20230103	50.56	8530	-36.46	20230619	3600	50.56	20230103	8530	-36.46	20230619	3600	50.56	20230103	6.53	N	218150	100	20 억		220218	N	N	34	N	00	N
41	20231025	090913	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5170	50	2	0.98	666162640	130451	6.77	5080	5180	5010	6650	3590	5120	5106.57	1.08	0	17026	5776	5447	5201	4872	4626	5325	4750	20	1530	100	3270	10	1	20415802	1055	107.71	2.47	12	0.64	48.00	2097.00	8530	20230619	-39.39	3600	20230103	43.61	8530	-39.39	20230619	3600	43.61	20230103	8530	-39.39	20230619	3600	43.61	20230103	6.53	N	218150	100	20 억		220218	N	N	34	N	00	N
42	20231024	160854	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5120	-630	5	-10.96	9624617095	1880026	63.81	5530	5530	4955	7470	4030	5750	5119.15	0.78	0	61258	6243	5996	5823	5576	5403	6120	5700	20	1720	100	3680	10	1	20415802	1045	106.67	2.44	12	9.21	48.00	2097.00	8530	20230619	-39.98	3600	20230103	42.22	8530	-39.98	20230619	3600	42.22	20230103	8530	-39.98	20230619	3600	42.22	20230103	6.74	N	218150	100	20 억		158757	N	N	34	N	00	N
43	20231024	150908	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5110	-640	5	-11.13	9160291215	1789042	60.72	5530	5530	4955	7470	4030	5750	5119.96	0.78	0	45370	6243	5996	5823	5576	5403	6120	5700	20	1720	100	3680	10	1	20415802	1043	106.46	2.44	12	8.76	48.00	2097.00	8530	20230619	-40.09	3600	20230103	41.94	8530	-40.09	20230619	3600	41.94	20230103	8530	-40.09	20230619	3600	41.94	20230103	6.74	N	218150	100	20 억		158757	N	N	0	N	00	N
44	20231024	140852	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5050	-700	5	-12.17	8156217735	1592318	54.04	5530	5530	4955	7470	4030	5750	5121.93	0.78	0	600	6243	5996	5823	5576	5403	6120	5700	20	1720	100	3680	10	1	20415802	1031	105.21	2.41	12	7.80	48.00	2097.00	8530	20230619	-40.80	3600	20230103	40.28	8530	-40.80	20230619	3600	40.28	20230103	8530	-40.80	20230619	3600	40.28	20230103	6.74	N	218150	100	20 억		158757	N	N	0	N	00	N
45	20231024	130858	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4970	-780	5	-13.57	7374717480	1436401	48.75	5530	5530	4955	7470	4030	5750	5133.84	0.78	0	-31152	6243	5996	5823	5576	5403	6120	5700	20	1720	100	3680	5	1	20415802	1015	103.54	2.37	12	7.04	48.00	2097.00	8530	20230619	-41.74	3600	20230103	38.06	8530	-41.74	20230619	3600	38.06	20230103	8530	-41.74	20230619	3600	38.06	20230103	6.74	N	218150	100	20 억		158757	N	N	0	N	00	N
46	20231024	120907	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4990	-760	5	-13.22	6879739905	1336888	45.37	5530	5530	4955	7470	4030	5750	5145.75	0.78	0	-40503	6243	5996	5823	5576	5403	6120	5700	20	1720	100	3680	5	1	20415802	1019	103.96	2.38	12	6.55	48.00	2097.00	8530	20230619	-41.50	3600	20230103	38.61	8530	-41.50	20230619	3600	38.61	20230103	8530	-41.50	20230619	3600	38.61	20230103	6.74	N	218150	100	20 억		158757	N	N	0	N	00	N
47	20231024	110902	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5000	-750	5	-13.04	6351187045	1230984	41.78	5530	5530	4955	7470	4030	5750	5159.08	0.78	0	-30825	6243	5996	5823	5576	5403	6120	5700	20	1720	100	3680	10	1	20415802	1021	104.17	2.38	12	6.03	48.00	2097.00	8530	20230619	-41.38	3600	20230103	38.89	8530	-41.38	20230619	3600	38.89	20230103	8530	-41.38	20230619	3600	38.89	20230103	6.74	N	218150	100	20 억		158757	N	N	0	N	00	N
48	20231024	100854	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4990	-760	5	-13.22	5137340180	988374	33.55	5530	5530	4985	7470	4030	5750	5197.35	0.78	0	-16021	6243	5996	5823	5576	5403	6120	5700	20	1720	100	3680	5	1	20415802	1019	103.96	2.38	12	4.84	48.00	2097.00	8530	20230619	-41.50	3600	20230103	38.61	8530	-41.50	20230619	3600	38.61	20230103	8530	-41.50	20230619	3600	38.61	20230103	6.74	N	218150	100	20 억		158757	N	N	0	N	00	N
49	20231024	090902	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	5190	-560	5	-9.74	1974601810	372106	12.63	5530	5530	5100	7470	4030	5750	5305.67	0.78	0	-9840	6243	5996	5823	5576	5403	6120	5700	20	1720	100	3680	10	1	20415802	1060	108.12	2.47	12	1.82	48.00	2097.00	8530	20230619	-39.16	3600	20230103	44.17	8530	-39.16	20230619	3600	44.17	20230103	8530	-39.16	20230619	3600	44.17	20230103	6.74	N	218150	100	20 억		158757	N	N	0	N	00	N
50	20231023	160848	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5750	100	2	1.77	16661157070	2842214	39.82	5700	6070	5650	7340	3960	5650	5862.55	0.91	0	-32596	6576	6112	5846	5382	5116	5980	5250	20	1690	100	3610	10	1	20415802	1174	119.79	2.74	12	13.92	48.00	2097.00	8530	20230619	-32.59	3600	20230103	59.72	8530	-32.59	20230619	3600	59.72	20230103	8530	-32.59	20230619	3600	59.72	20230103	6.84	N	218150	100	20 억		185007	N	N	0	N	00	N
51	20231023	150853	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5830	180	2	3.19	15365161410	2619560	36.70	5700	6070	5650	7340	3960	5650	5865.57	0.91	0	-44136	6576	6112	5846	5382	5116	5980	5250	20	1690	100	3610	10	1	20415802	1190	121.46	2.78	12	12.83	48.00	2097.00	8530	20230619	-31.65	3600	20230103	61.94	8530	-31.65	20230619	3600	61.94	20230103	8530	-31.65	20230619	3600	61.94	20230103	6.84	N	218150	100	20 억		185007	N	N	0	N	00	N
52	20231023	140851	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5660	10	2	0.18	14022086350	2387380	33.45	5700	6070	5650	7340	3960	5650	5873.44	0.91	0	-28099	6576	6112	5846	5382	5116	5980	5250	20	1690	100	3610	10	1	20415802	1156	117.92	2.70	12	11.69	48.00	2097.00	8530	20230619	-33.65	3600	20230103	57.22	8530	-33.65	20230619	3600	57.22	20230103	8530	-33.65	20230619	3600	57.22	20230103	6.84	N	218150	100	20 억		185007	N	N	0	N	00	N
53	20231023	130858	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5870	220	2	3.89	12729825110	2163194	30.31	5700	6070	5650	7340	3960	5650	5884.76	0.91	0	-22551	6576	6112	5846	5382	5116	5980	5250	20	1690	100	3610	10	1	20415802	1198	122.29	2.80	12	10.60	48.00	2097.00	8530	20230619	-31.18	3600	20230103	63.06	8530	-31.18	20230619	3600	63.06	20230103	8530	-31.18	20230619	3600	63.06	20230103	6.84	N	218150	100	20 억		185007	N	N	0	N	00	N
54	20231023	120848	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5810	160	2	2.83	9853427280	1676710	23.49	5700	6070	5650	7340	3960	5650	5876.67	0.91	0	33710	6576	6112	5846	5382	5116	5980	5250	20	1690	100	3610	10	1	20415802	1186	121.04	2.77	12	8.21	48.00	2097.00	8530	20230619	-31.89	3600	20230103	61.39	8530	-31.89	20230619	3600	61.39	20230103	8530	-31.89	20230619	3600	61.39	20230103	6.84	N	218150	100	20 억		185007	N	N	0	N	00	N
55	20231023	110846	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5880	230	2	4.07	9236796700	1570981	22.01	5700	6070	5650	7340	3960	5650	5879.67	0.91	0	-5561	6576	6112	5846	5382	5116	5980	5250	20	1690	100	3610	10	1	20415802	1200	122.50	2.80	12	7.69	48.00	2097.00	8530	20230619	-31.07	3600	20230103	63.33	8530	-31.07	20230619	3600	63.33	20230103	8530	-31.07	20230619	3600	63.33	20230103	6.84	N	218150	100	20 억		185007	N	N	0	N	00	N
56	20231023	100840	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5770	120	2	2.12	7836604380	1330929	18.65	5700	6070	5650	7340	3960	5650	5888.11	0.91	0	-89989	6576	6112	5846	5382	5116	5980	5250	20	1690	100	3610	10	1	20415802	1178	120.21	2.75	12	6.52	48.00	2097.00	8530	20230619	-32.36	3600	20230103	60.28	8530	-32.36	20230619	3600	60.28	20230103	8530	-32.36	20230619	3600	60.28	20230103	6.84	N	218150	100	20 억		185007	N	N	0	N	00	N
57	20231023	090859	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5870	220	2	3.89	4492654030	755294	10.58	5700	6070	5680	7340	3960	5650	5948.30	0.91	0	-110992	6576	6112	5846	5382	5116	5980	5250	20	1690	100	3610	10	1	20415802	1198	122.29	2.80	12	3.70	48.00	2097.00	8530	20230619	-31.18	3600	20230103	63.06	8530	-31.18	20230619	3600	63.06	20230103	8530	-31.18	20230619	3600	63.06	20230103	6.84	N	218150	100	20 억		185007	N	N	0	N	00	N
58	20231020	160845	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5650	90	2	1.62	42478563990	7034463	132.51	5840	6310	5580	7220	3900	5560	6038.82	0.51	0	82511	6720	6140	5800	5220	4880	5970	5050	20	1660	100	3550	10	1	20415802	1153	117.71	2.69	12	34.46	48.00	2097.00	8530	20230619	-33.76	3600	20230103	56.94	8530	-33.76	20230619	3600	56.94	20230103	8530	-33.76	20230619	3600	56.94	20230103	6.55	N	218150	100	20 억		104790	N	N	307	N	00	N
59	20231020	150844	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5680	120	2	2.16	41227105790	6813452	128.35	5840	6310	5580	7220	3900	5560	6050.88	0.51	0	68526	6720	6140	5800	5220	4880	5970	5050	20	1660	100	3550	10	1	20415802	1160	118.33	2.71	12	33.37	48.00	2097.00	8530	20230619	-33.41	3600	20230103	57.78	8530	-33.41	20230619	3600	57.78	20230103	8530	-33.41	20230619	3600	57.78	20230103	6.55	N	218150	100	20 억		104790	N	N	307	N	00	N
60	20231020	140852	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5810	250	2	4.50	40011548940	6602030	124.36	5840	6310	5580	7220	3900	5560	6060.53	0.51	0	71763	6720	6140	5800	5220	4880	5970	5050	20	1660	100	3550	10	1	20415802	1186	121.04	2.77	12	32.34	48.00	2097.00	8530	20230619	-31.89	3600	20230103	61.39	8530	-31.89	20230619	3600	61.39	20230103	8530	-31.89	20230619	3600	61.39	20230103	6.55	N	218150	100	20 억		104790	N	N	307	N	00	N
61	20231020	130829	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5660	100	2	1.80	37663563360	6198417	116.76	5840	6310	5580	7220	3900	5560	6076.36	0.51	0	-11007	6720	6140	5800	5220	4880	5970	5050	20	1660	100	3550	10	1	20415802	1156	117.92	2.70	12	30.36	48.00	2097.00	8530	20230619	-33.65	3600	20230103	57.22	8530	-33.65	20230619	3600	57.22	20230103	8530	-33.65	20230619	3600	57.22	20230103	6.55	N	218150	100	20 억		104790	N	N	307	N	00	N
62	20231020	120839	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5660	100	2	1.80	36451765220	5985278	112.75	5840	6310	5580	7220	3900	5560	6090.28	0.51	0	-1009	6720	6140	5800	5220	4880	5970	5050	20	1660	100	3550	10	1	20415802	1156	117.92	2.70	12	29.32	48.00	2097.00	8530	20230619	-33.65	3600	20230103	57.22	8530	-33.65	20230619	3600	57.22	20230103	8530	-33.65	20230619	3600	57.22	20230103	6.55	N	218150	100	20 억		104790	N	N	307	N	00	N
63	20231020	110848	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5960	400	2	7.19	33234920690	5431776	102.32	5840	6310	5710	7220	3900	5560	6118.66	0.51	0	14509	6720	6140	5800	5220	4880	5970	5050	20	1660	100	3550	10	1	20415802	1217	124.17	2.84	12	26.61	48.00	2097.00	8530	20230619	-30.13	3600	20230103	65.56	8530	-30.13	20230619	3600	65.56	20230103	8530	-30.13	20230619	3600	65.56	20230103	6.55	N	218150	100	20 억		104790	N	N	307	N	00	N
64	20231020	100839	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	6130	570	2	10.25	28214503350	4601436	86.68	5840	6310	5710	7220	3900	5560	6131.74	0.51	0	92180	6720	6140	5800	5220	4880	5970	5050	20	1660	100	3550	10	1	20415802	1251	127.71	2.92	12	22.54	48.00	2097.00	8530	20230619	-28.14	3600	20230103	70.28	8530	-28.14	20230619	3600	70.28	20230103	8530	-28.14	20230619	3600	70.28	20230103	6.55	N	218150	100	20 억		104790	N	N	307	N	00	N
65	20231020	090839	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	6300	740	2	13.31	8348851680	1372509	25.85	5840	6310	5710	7220	3900	5560	6083.10	0.51	0	83490	6720	6140	5800	5220	4880	5970	5050	20	1660	100	3550	10	1	20415802	1286	131.25	3.00	12	6.72	48.00	2097.00	8530	20230619	-26.14	3600	20230103	75.00	8530	-26.14	20230619	3600	75.00	20230103	8530	-26.14	20230619	3600	75.00	20230103	6.55	N	218150	100	20 억		104790	N	N	307	N	00	N
66	20231019	160837	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5560	-340	5	-5.76	31892380770	5244315	46.91	6010	6380	5460	7670	4130	5900	6082.29	0.82	0	-67207	6833	6366	5993	5526	5153	6600	5760	20	1770	100	3770	10	1	20415802	1135	115.83	2.65	12	25.69	48.00	2097.00	8530	20230619	-34.82	3600	20230103	54.44	8530	-34.82	20230619	3600	54.44	20230103	8530	-34.82	20230619	3600	54.44	20230103	6.52	N	218150	100	20 억		166695	N	N	307	N	00	N
67	20231019	150829	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5860	-40	5	-0.68	29450395310	4810171	43.02	6010	6380	5840	7670	4130	5900	6123.21	0.82	0	-122317	6833	6366	5993	5526	5153	6600	5760	20	1770	100	3770	10	1	20415802	1196	122.08	2.79	12	23.56	48.00	2097.00	8530	20230619	-31.30	3600	20230103	62.78	8530	-31.30	20230619	3600	62.78	20230103	8530	-31.30	20230619	3600	62.78	20230103	6.52	N	218150	100	20 억		166695	N	N	0	N	00	N
68	20231019	140841	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	6040	140	2	2.37	27889424580	4547280	40.67	6010	6380	5840	7670	4130	5900	6133.97	0.82	0	-117778	6833	6366	5993	5526	5153	6600	5760	20	1770	100	3770	10	1	20415802	1233	125.83	2.88	12	22.27	48.00	2097.00	8530	20230619	-29.19	3600	20230103	67.78	8530	-29.19	20230619	3600	67.78	20230103	8530	-29.19	20230619	3600	67.78	20230103	6.52	N	218150	100	20 억		166695	N	N	0	N	00	N
69	20231019	130832	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5960	60	2	1.02	26484979750	4313039	38.58	6010	6380	5840	7670	4130	5900	6141.50	0.82	0	-114139	6833	6366	5993	5526	5153	6600	5760	20	1770	100	3770	10	1	20415802	1217	124.17	2.84	12	21.13	48.00	2097.00	8530	20230619	-30.13	3600	20230103	65.56	8530	-30.13	20230619	3600	65.56	20230103	8530	-30.13	20230619	3600	65.56	20230103	6.52	N	218150	100	20 억		166695	N	N	0	N	00	N
70	20231019	120838	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5960	60	2	1.02	25458230280	4141296	37.04	6010	6380	5840	7670	4130	5900	6148.29	0.82	0	-100356	6833	6366	5993	5526	5153	6600	5760	20	1770	100	3770	10	1	20415802	1217	124.17	2.84	12	20.28	48.00	2097.00	8530	20230619	-30.13	3600	20230103	65.56	8530	-30.13	20230619	3600	65.56	20230103	8530	-30.13	20230619	3600	65.56	20230103	6.52	N	218150	100	20 억		166695	N	N	0	N	00	N
71	20231019	110833	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	6040	140	2	2.37	23904615090	3881912	34.72	6010	6380	5840	7670	4130	5900	6158.93	0.82	0	-110054	6833	6366	5993	5526	5153	6600	5760	20	1770	100	3770	10	1	20415802	1233	125.83	2.88	12	19.01	48.00	2097.00	8530	20230619	-29.19	3600	20230103	67.78	8530	-29.19	20230619	3600	67.78	20230103	8530	-29.19	20230619	3600	67.78	20230103	6.52	N	218150	100	20 억		166695	N	N	0	N	00	N
72	20231019	100826	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5970	70	2	1.19	19053878630	3078737	27.54	6010	6380	5950	7670	4130	5900	6190.25	0.82	0	-111126	6833	6366	5993	5526	5153	6600	5760	20	1770	100	3770	10	1	20415802	1219	124.38	2.85	12	15.08	48.00	2097.00	8530	20230619	-30.01	3600	20230103	65.83	8530	-30.01	20230619	3600	65.83	20230103	8530	-30.01	20230619	3600	65.83	20230103	6.52	N	218150	100	20 억		166695	N	N	0	N	00	N
73	20231019	090837	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	6290	390	2	6.61	7860391930	1265288	11.32	6010	6380	5990	7670	4130	5900	6216.01	0.82	0	-3056	6833	6366	5993	5526	5153	6600	5760	20	1770	100	3770	10	1	20415802	1284	131.04	3.00	12	6.20	48.00	2097.00	8530	20230619	-26.26	3600	20230103	74.72	8530	-26.26	20230619	3600	74.72	20230103	8530	-26.26	20230619	3600	74.72	20230103	6.52	N	218150	100	20 억		166695	N	N	0	N	00	N
74	20231018	160841	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5900	270	2	4.80	67893778240	11083654	396.17	5630	6460	5620	7310	3950	5630	6126.18	1.34	0	-103584	6223	5926	5773	5476	5323	5850	5400	20	1680	100	3600	10	1	20415802	1205	122.92	2.81	12	54.29	48.00	2097.00	8530	20230619	-30.83	3600	20230103	63.89	8530	-30.83	20230619	3600	63.89	20230103	8530	-30.83	20230619	3600	63.89	20230103	7.03	N	218150	100	20 억		274402	N	N	0	N	00	N
75	20231018	150830	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5930	300	2	5.33	66497308950	10847466	387.73	5630	6460	5620	7310	3950	5630	6130.45	1.34	0	-119116	6223	5926	5773	5476	5323	5850	5400	20	1680	100	3600	10	1	20415802	1211	123.54	2.83	12	53.13	48.00	2097.00	8530	20230619	-30.48	3600	20230103	64.72	8530	-30.48	20230619	3600	64.72	20230103	8530	-30.48	20230619	3600	64.72	20230103	7.03	N	218150	100	20 억		274402	N	N	0	N	00	N
76	20231018	140819	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5960	330	2	5.86	63684621350	10372935	370.77	5630	6460	5620	7310	3950	5630	6139.75	1.34	0	-167002	6223	5926	5773	5476	5323	5850	5400	20	1680	100	3600	10	1	20415802	1217	124.17	2.84	12	50.81	48.00	2097.00	8530	20230619	-30.13	3600	20230103	65.56	8530	-30.13	20230619	3600	65.56	20230103	8530	-30.13	20230619	3600	65.56	20230103	7.03	N	218150	100	20 억		274402	N	N	0	N	00	N
77	20231018	130817	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5810	180	2	3.20	60510850030	9833298	351.48	5630	6460	5620	7310	3950	5630	6153.94	1.34	0	-214963	6223	5926	5773	5476	5323	5850	5400	20	1680	100	3600	10	1	20415802	1186	121.04	2.77	12	48.17	48.00	2097.00	8530	20230619	-31.89	3600	20230103	61.39	8530	-31.89	20230619	3600	61.39	20230103	8530	-31.89	20230619	3600	61.39	20230103	7.03	N	218150	100	20 억		274402	N	N	0	N	00	N
78	20231018	120833	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5970	340	2	6.04	57779315290	9365379	334.76	5630	6460	5620	7310	3950	5630	6169.75	1.34	0	-156787	6223	5926	5773	5476	5323	5850	5400	20	1680	100	3600	10	1	20415802	1219	124.38	2.85	12	45.87	48.00	2097.00	8530	20230619	-30.01	3600	20230103	65.83	8530	-30.01	20230619	3600	65.83	20230103	8530	-30.01	20230619	3600	65.83	20230103	7.03	N	218150	100	20 억		274402	N	N	0	N	00	N
79	20231018	110825	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5890	260	2	4.62	53947921980	8724487	311.85	5630	6460	5620	7310	3950	5630	6183.83	1.34	0	-171023	6223	5926	5773	5476	5323	5850	5400	20	1680	100	3600	10	1	20415802	1202	122.71	2.81	12	42.73	48.00	2097.00	8530	20230619	-30.95	3600	20230103	63.61	8530	-30.95	20230619	3600	63.61	20230103	8530	-30.95	20230619	3600	63.61	20230103	7.03	N	218150	100	20 억		274402	N	N	0	N	00	N
80	20231018	100835	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	6100	470	2	8.35	46887724370	7561078	270.26	5630	6460	5620	7310	3950	5630	6201.58	1.34	0	-153615	6223	5926	5773	5476	5323	5850	5400	20	1680	100	3600	10	1	20415802	1245	127.08	2.91	12	37.04	48.00	2097.00	8530	20230619	-28.49	3600	20230103	69.44	8530	-28.49	20230619	3600	69.44	20230103	8530	-28.49	20230619	3600	69.44	20230103	7.03	N	218150	100	20 억		274402	N	N	0	N	00	N
81	20231018	090821	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5840	210	2	3.73	4619467400	786625	28.12	5630	5960	5620	7310	3950	5630	5874.09	1.34	0	-79320	6223	5926	5773	5476	5323	5850	5400	20	1680	100	3600	10	1	20415802	1192	121.67	2.78	12	3.85	48.00	2097.00	8530	20230619	-31.54	3600	20230103	62.22	8530	-31.54	20230619	3600	62.22	20230103	8530	-31.54	20230619	3600	62.22	20230103	7.03	N	218150	100	20 억		274402	N	N	0	N	00	N
82	20231017	160825	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5630	-140	5	-2.43	15774044110	2708022	12.53	5710	6070	5620	7500	4040	5770	5825.16	1.09	0	49661	7350	6560	5980	5190	4610	6270	4900	20	1730	100	3690	10	1	20415802	1149	117.29	2.68	12	13.26	48.00	2097.00	8530	20230619	-34.00	3600	20230103	56.39	8530	-34.00	20230619	3600	56.39	20230103	8530	-34.00	20230619	3600	56.39	20230103	5.77	N	218150	100	20 억		222405	N	N	0	N	00	N
83	20231017	150831	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5680	-90	5	-1.56	14798297370	2535021	11.73	5710	6070	5630	7500	4040	5770	5837.54	1.09	0	30122	7350	6560	5980	5190	4610	6270	4900	20	1730	100	3690	10	1	20415802	1160	118.33	2.71	12	12.42	48.00	2097.00	8530	20230619	-33.41	3600	20230103	57.78	8530	-33.41	20230619	3600	57.78	20230103	8530	-33.41	20230619	3600	57.78	20230103	5.77	N	218150	100	20 억		222405	N	N	0	N	00	N
84	20231017	140833	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5780	10	2	0.17	13327498040	2277286	10.54	5710	6070	5710	7500	4040	5770	5852.36	1.09	0	16967	7350	6560	5980	5190	4610	6270	4900	20	1730	100	3690	10	1	20415802	1180	120.42	2.76	12	11.15	48.00	2097.00	8530	20230619	-32.24	3600	20230103	60.56	8530	-32.24	20230619	3600	60.56	20230103	8530	-32.24	20230619	3600	60.56	20230103	5.77	N	218150	100	20 억		222405	N	N	0	N	00	N
85	20231017	130826	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5740	-30	5	-0.52	12563017380	2144450	9.92	5710	6070	5710	7500	4040	5770	5858.39	1.09	0	14320	7350	6560	5980	5190	4610	6270	4900	20	1730	100	3690	10	1	20415802	1172	119.58	2.74	12	10.50	48.00	2097.00	8530	20230619	-32.71	3600	20230103	59.44	8530	-32.71	20230619	3600	59.44	20230103	8530	-32.71	20230619	3600	59.44	20230103	5.77	N	218150	100	20 억		222405	N	N	0	N	00	N
86	20231017	120829	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5790	20	2	0.35	11563360880	1971345	9.12	5710	6070	5710	7500	4040	5770	5865.72	1.09	0	31514	7350	6560	5980	5190	4610	6270	4900	20	1730	100	3690	10	1	20415802	1182	120.62	2.76	12	9.66	48.00	2097.00	8530	20230619	-32.12	3600	20230103	60.83	8530	-32.12	20230619	3600	60.83	20230103	8530	-32.12	20230619	3600	60.83	20230103	5.77	N	218150	100	20 억		222405	N	N	0	N	00	N
87	20231017	110820	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5840	70	2	1.21	10679427310	1819323	8.42	5710	6070	5710	7500	4040	5770	5870.00	1.09	0	66080	7350	6560	5980	5190	4610	6270	4900	20	1730	100	3690	10	1	20415802	1192	121.67	2.78	12	8.91	48.00	2097.00	8530	20230619	-31.54	3600	20230103	62.22	8530	-31.54	20230619	3600	62.22	20230103	8530	-31.54	20230619	3600	62.22	20230103	5.77	N	218150	100	20 억		222405	N	N	0	N	00	N
88	20231017	100814	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5880	110	2	1.91	9213991350	1569136	7.26	5710	6070	5710	7500	4040	5770	5872.02	1.09	0	18726	7350	6560	5980	5190	4610	6270	4900	20	1730	100	3690	10	1	20415802	1200	122.50	2.80	12	7.69	48.00	2097.00	8530	20230619	-31.07	3600	20230103	63.33	8530	-31.07	20230619	3600	63.33	20230103	8530	-31.07	20230619	3600	63.33	20230103	5.77	N	218150	100	20 억		222405	N	N	0	N	00	N
89	20231017	090822	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5830	60	2	1.04	4645384560	790625	3.66	5710	6070	5710	7500	4040	5770	5875.59	1.09	0	-31802	7350	6560	5980	5190	4610	6270	4900	20	1730	100	3690	10	1	20415802	1190	121.46	2.78	12	3.87	48.00	2097.00	8530	20230619	-31.65	3600	20230103	61.94	8530	-31.65	20230619	3600	61.94	20230103	8530	-31.65	20230619	3600	61.94	20230103	5.77	N	218150	100	20 억		222405	N	N	0	N	00	N
90	20231016	160822	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5770	30	2	0.52	134546444960	21280400	132.53	5970	6770	5400	7460	4020	5740	6323.93	0.53	0	122447	6896	6317	5581	5002	4266	6607	5292	20	1720	100	3670	10	1	20415802	1178	120.21	2.75	12	104.23	48.00	2097.00	8530	20230619	-32.36	3600	20230103	60.28	8530	-32.36	20230619	3600	60.28	20230103	8530	-32.36	20230619	3600	60.28	20230103	5.54	N	218150	100	20 억		107452	N	N	2	N	00	N
91	20231016	150822	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5590	-150	5	-2.61	129804971660	20440559	127.30	5970	6770	5540	7460	4020	5740	6350.79	0.53	0	61698	6896	6317	5581	5002	4266	6607	5292	20	1720	100	3670	10	1	20415802	1141	116.46	2.67	12	100.12	48.00	2097.00	8530	20230619	-34.47	3600	20230103	55.28	8530	-34.47	20230619	3600	55.28	20230103	8530	-34.47	20230619	3600	55.28	20230103	5.54	N	218150	100	20 억		107452	N	N	2	N	00	N
92	20231016	140823	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	6300	560	2	9.76	115625763530	18098593	112.71	5970	6770	5950	7460	4020	5740	6389.18	0.53	0	-40186	6896	6317	5581	5002	4266	6607	5292	20	1720	100	3670	10	1	20415802	1286	131.25	3.00	12	88.65	48.00	2097.00	8530	20230619	-26.14	3600	20230103	75.00	8530	-26.14	20230619	3600	75.00	20230103	8530	-26.14	20230619	3600	75.00	20230103	5.54	N	218150	100	20 억		107452	N	N	2	N	00	N
93	20231016	130817	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	6220	480	2	8.36	108354849460	16932345	105.45	5970	6770	5950	7460	4020	5740	6399.84	0.53	0	303	6896	6317	5581	5002	4266	6607	5292	20	1720	100	3670	10	1	20415802	1270	129.58	2.97	12	82.94	48.00	2097.00	8530	20230619	-27.08	3600	20230103	72.78	8530	-27.08	20230619	3600	72.78	20230103	8530	-27.08	20230619	3600	72.78	20230103	5.54	N	218150	100	20 억		107452	N	N	2	N	00	N
94	20231016	120818	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	6580	840	2	14.63	80297348920	12668281	78.90	5970	6730	5950	7460	4020	5740	6339.14	0.53	0	-2027	6896	6317	5581	5002	4266	6607	5292	20	1720	100	3670	10	1	20415802	1343	137.08	3.14	12	62.05	48.00	2097.00	8530	20230619	-22.86	3600	20230103	82.78	8530	-22.86	20230619	3600	82.78	20230103	8530	-22.86	20230619	3600	82.78	20230103	5.54	N	218150	100	20 억		107452	N	N	2	N	00	N
95	20231016	110813	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	6190	450	2	7.84	51559077490	8239640	51.31	5970	6500	5950	7460	4020	5740	6258.35	0.53	0	-70994	6896	6317	5581	5002	4266	6607	5292	20	1720	100	3670	10	1	20415802	1264	128.96	2.95	12	40.36	48.00	2097.00	8530	20230619	-27.43	3600	20230103	71.94	8530	-27.43	20230619	3600	71.94	20230103	8530	-27.43	20230619	3600	71.94	20230103	5.54	N	218150	100	20 억		107452	N	N	2	N	00	N
96	20231016	100809	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	6090	350	2	6.10	46124714050	7357380	45.82	5970	6500	5950	7460	4020	5740	6270.22	0.53	0	-72258	6896	6317	5581	5002	4266	6607	5292	20	1720	100	3670	10	1	20415802	1243	126.88	2.90	12	36.04	48.00	2097.00	8530	20230619	-28.60	3600	20230103	69.17	8530	-28.60	20230619	3600	69.17	20230103	8530	-28.60	20230619	3600	69.17	20230103	5.54	N	218150	100	20 억		107452	N	N	2	N	00	N
97	20231016	090811	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	6330	590	2	10.28	26615343540	4232882	26.36	5970	6500	5950	7460	4020	5740	6289.63	0.53	0	-39089	6896	6317	5581	5002	4266	6607	5292	20	1720	100	3670	10	1	20415802	1292	131.88	3.02	12	20.73	48.00	2097.00	8530	20230619	-25.79	3600	20230103	75.83	8530	-25.79	20230619	3600	75.83	20230103	8530	-25.79	20230619	3600	75.83	20230103	5.54	N	218150	100	20 억		107452	N	N	2	N	00	N
98	20231012	160835	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4780	-180	5	-3.63	2985032835	610460	24.46	4955	5020	4755	6440	3475	4960	4889.77	0.64	0	48152	5533	5246	4853	4566	4173	5390	4710	20	1480	100	3170	5	1	20415802	976	99.58	2.28	12	2.99	48.00	2097.00	8530	20230619	-43.96	3600	20230103	32.78	8530	-43.96	20230619	3600	32.78	20230103	8530	-43.96	20230619	3600	32.78	20230103	4.94	N	218150	100	20 억		131605	N	N	4	N	00	N
99	20231012	150816	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4775	-185	5	-3.73	2757640185	562797	22.55	4955	5020	4765	6440	3475	4960	4899.81	0.64	0	32694	5533	5246	4853	4566	4173	5390	4710	20	1480	100	3170	5	1	20415802	975	99.48	2.28	12	2.76	48.00	2097.00	8530	20230619	-44.02	3600	20230103	32.64	8530	-44.02	20230619	3600	32.64	20230103	8530	-44.02	20230619	3600	32.64	20230103	4.94	N	218150	100	20 억		131605	N	N	5	N	00	N
100	20231012	140817	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4850	-110	5	-2.22	2418123515	491975	19.72	4955	5020	4835	6440	3475	4960	4915.07	0.64	0	24186	5533	5246	4853	4566	4173	5390	4710	20	1480	100	3170	5	1	20415802	990	101.04	2.31	12	2.41	48.00	2097.00	8530	20230619	-43.14	3600	20230103	34.72	8530	-43.14	20230619	3600	34.72	20230103	8530	-43.14	20230619	3600	34.72	20230103	4.94	N	218150	100	20 억		131605	N	N	5	N	00	N
101	20231012	130817	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4895	-65	5	-1.31	2213446195	449843	18.03	4955	5020	4855	6440	3475	4960	4920.43	0.64	0	24902	5533	5246	4853	4566	4173	5390	4710	20	1480	100	3170	5	1	20415802	999	101.98	2.33	12	2.20	48.00	2097.00	8530	20230619	-42.61	3600	20230103	35.97	8530	-42.61	20230619	3600	35.97	20230103	8530	-42.61	20230619	3600	35.97	20230103	4.94	N	218150	100	20 억		131605	N	N	5	N	00	N
102	20231012	120826	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4885	-75	5	-1.51	2105907300	427820	17.14	4955	5020	4855	6440	3475	4960	4922.35	0.64	0	22908	5533	5246	4853	4566	4173	5390	4710	20	1480	100	3170	5	1	20415802	997	101.77	2.33	12	2.10	48.00	2097.00	8530	20230619	-42.73	3600	20230103	35.69	8530	-42.73	20230619	3600	35.69	20230103	8530	-42.73	20230619	3600	35.69	20230103	4.94	N	218150	100	20 억		131605	N	N	5	N	00	N
103	20231012	110825	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4890	-70	5	-1.41	1955601640	397028	15.91	4955	5020	4855	6440	3475	4960	4925.54	0.64	0	19207	5533	5246	4853	4566	4173	5390	4710	20	1480	100	3170	5	1	20415802	998	101.88	2.33	12	1.94	48.00	2097.00	8530	20230619	-42.67	3600	20230103	35.83	8530	-42.67	20230619	3600	35.83	20230103	8530	-42.67	20230619	3600	35.83	20230103	4.94	N	218150	100	20 억		131605	N	N	5	N	00	N
104	20231012	100819	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4895	-65	5	-1.31	1538979425	311627	12.49	4955	5020	4855	6440	3475	4960	4938.48	0.64	0	8233	5533	5246	4853	4566	4173	5390	4710	20	1480	100	3170	5	1	20415802	999	101.98	2.33	12	1.53	48.00	2097.00	8530	20230619	-42.61	3600	20230103	35.97	8530	-42.61	20230619	3600	35.97	20230103	8530	-42.61	20230619	3600	35.97	20230103	4.94	N	218150	100	20 억		131605	N	N	5	N	00	N
105	20231012	090826	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4990	30	2	0.60	409809640	83483	3.35	4955	5000	4855	6440	3475	4960	4908.48	0.64	0	-1185	5533	5246	4853	4566	4173	5390	4710	20	1480	100	3170	5	1	20415802	1019	103.96	2.38	12	0.41	48.00	2097.00	8530	20230619	-41.50	3600	20230103	38.61	8530	-41.50	20230619	3600	38.61	20230103	8530	-41.50	20230619	3600	38.61	20230103	4.94	N	218150	100	20 억		131605	N	N	5	N	00	N
106	20231011	160815	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4960	-170	5	-3.31	11912484895	2457475	45.57	4595	5140	4460	6660	3600	5130	4847.31	0.37	0	63545	5863	5496	4853	4486	3843	5680	4670	20	1530	100	3280	5	1	20415802	1013	103.33	2.37	12	12.04	48.00	2097.00	8530	20230619	-41.85	3600	20230103	37.78	8530	-41.85	20230619	3600	37.78	20230103	8530	-41.85	20230619	3600	37.78	20230103	5.10	N	218150	100	20 억		75989	N	N	5	N	00	N
107	20231011	150819	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4940	-190	5	-3.70	11372159575	2348654	43.55	4595	5140	4460	6660	3600	5130	4841.95	0.37	0	67562	5863	5496	4853	4486	3843	5680	4670	20	1530	100	3280	5	1	20415802	1009	102.92	2.36	12	11.50	48.00	2097.00	8530	20230619	-42.09	3600	20230103	37.22	8530	-42.09	20230619	3600	37.22	20230103	8530	-42.09	20230619	3600	37.22	20230103	5.10	N	218150	100	20 억		75989	N	N	3	N	00	N
108	20231011	140823	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4850	-280	5	-5.46	9955904390	2062070	38.24	4595	5140	4460	6660	3600	5130	4828.06	0.37	0	73317	5863	5496	4853	4486	3843	5680	4670	20	1530	100	3280	5	1	20415802	990	101.04	2.31	12	10.10	48.00	2097.00	8530	20230619	-43.14	3600	20230103	34.72	8530	-43.14	20230619	3600	34.72	20230103	8530	-43.14	20230619	3600	34.72	20230103	5.10	N	218150	100	20 억		75989	N	N	3	N	00	N
109	20231011	130812	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4835	-295	5	-5.75	9518615010	1971281	36.55	4595	5140	4460	6660	3600	5130	4828.59	0.37	0	68151	5863	5496	4853	4486	3843	5680	4670	20	1530	100	3280	5	1	20415802	987	100.73	2.31	12	9.66	48.00	2097.00	8530	20230619	-43.32	3600	20230103	34.31	8530	-43.32	20230619	3600	34.31	20230103	8530	-43.32	20230619	3600	34.31	20230103	5.10	N	218150	100	20 억		75989	N	N	3	N	00	N
110	20231011	120829	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4860	-270	5	-5.26	9127686390	1890530	35.05	4595	5140	4460	6660	3600	5130	4828.06	0.37	0	66911	5863	5496	4853	4486	3843	5680	4670	20	1530	100	3280	5	1	20415802	992	101.25	2.32	12	9.26	48.00	2097.00	8530	20230619	-43.02	3600	20230103	35.00	8530	-43.02	20230619	3600	35.00	20230103	8530	-43.02	20230619	3600	35.00	20230103	5.10	N	218150	100	20 억		75989	N	N	3	N	00	N
111	20231011	110822	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4905	-225	5	-4.39	8690683400	1800425	33.38	4595	5140	4460	6660	3600	5130	4826.96	0.37	0	57711	5863	5496	4853	4486	3843	5680	4670	20	1530	100	3280	5	1	20415802	1001	102.19	2.34	12	8.82	48.00	2097.00	8530	20230619	-42.50	3600	20230103	36.25	8530	-42.50	20230619	3600	36.25	20230103	8530	-42.50	20230619	3600	36.25	20230103	5.10	N	218150	100	20 억		75989	N	N	3	N	00	N
112	20231011	100816	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4885	-245	5	-4.78	7744543985	1605717	29.77	4595	5140	4460	6660	3600	5130	4823.04	0.37	0	48844	5863	5496	4853	4486	3843	5680	4670	20	1530	100	3280	5	1	20415802	997	101.77	2.33	12	7.87	48.00	2097.00	8530	20230619	-42.73	3600	20230103	35.69	8530	-42.73	20230619	3600	35.69	20230103	8530	-42.73	20230619	3600	35.69	20230103	5.10	N	218150	100	20 억		75989	N	N	3	N	00	N
113	20231011	090820	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4720	-410	5	-7.99	1989995320	435040	8.07	4595	4735	4460	6660	3600	5130	4573.86	0.37	0	18178	5863	5496	4853	4486	3843	5680	4670	20	1530	100	3280	5	1	20415802	964	98.33	2.25	12	2.13	48.00	2097.00	8530	20230619	-44.67	3600	20230103	31.11	8530	-44.67	20230619	3600	31.11	20230103	8530	-44.67	20230619	3600	31.11	20230103	5.10	N	218150	100	20 억		75989	N	N	3	N	00	N
114	20231010	161427	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5130	950	2	22.73	25912182615	5219308	3400.07	4210	5220	4210	5430	2930	4180	4964.34	1.56	0	-241025	4360	4270	4135	4045	3910	4315	4090	20	1250	100	2670	10	1	20415802	1047	106.88	2.45	12	25.57	48.00	2097.00	8530	20230619	-39.86	3600	20230103	42.50	8530	-39.86	20230619	3600	42.50	20230103	8530	-39.86	20230619	3600	42.50	20230103	5.20	N	218150	100	20 억		318019	N	N	3	N	00	N
115	20231010	150809	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4995	815	2	19.50	23154796720	4673205	3044.31	4210	5220	4210	5430	2930	4180	4954.80	1.56	0	-244459	4360	4270	4135	4045	3910	4315	4090	20	1250	100	2670	5	1	20415802	1020	104.06	2.38	12	22.89	48.00	2097.00	8530	20230619	-41.44	3600	20230103	38.75	8530	-41.44	20230619	3600	38.75	20230103	8530	-41.44	20230619	3600	38.75	20230103	5.20	N	218150	100	20 억		318019	N	N	2	N	00	N
116	20231010	140814	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	5150	970	2	23.21	5564786700	1186703	773.07	4210	5170	4210	5430	2930	4180	4689.28	1.56	0	-71329	4360	4270	4135	4045	3910	4315	4090	20	1250	100	2670	10	1	20415802	1051	107.29	2.46	12	5.81	48.00	2097.00	8530	20230619	-39.62	3600	20230103	43.06	8530	-39.62	20230619	3600	43.06	20230103	8530	-39.62	20230619	3600	43.06	20230103	5.20	N	218150	100	20 억		318019	N	N	2	N	00	N
117	20231010	130807	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4380	200	2	4.78	2169833780	491065	319.90	4210	4550	4210	5430	2930	4180	4418.63	1.56	0	-68196	4360	4270	4135	4045	3910	4315	4090	20	1250	100	2670	5	1	20415802	894	91.25	2.09	12	2.41	48.00	2097.00	8530	20230619	-48.65	3600	20230103	21.67	8530	-48.65	20230619	3600	21.67	20230103	8530	-48.65	20230619	3600	21.67	20230103	5.20	N	218150	100	20 억		318019	N	N	2	N	00	N
118	20231010	120806	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4445	265	2	6.34	1939916495	438833	285.87	4210	4550	4210	5430	2930	4180	4420.63	1.56	0	-69648	4360	4270	4135	4045	3910	4315	4090	20	1250	100	2670	5	1	20415802	907	92.60	2.12	12	2.15	48.00	2097.00	8530	20230619	-47.89	3600	20230103	23.47	8530	-47.89	20230619	3600	23.47	20230103	8530	-47.89	20230619	3600	23.47	20230103	5.20	N	218150	100	20 억		318019	N	N	2	N	00	N
119	20231010	110752	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4410	230	2	5.50	1766972760	399803	260.45	4210	4550	4210	5430	2930	4180	4419.61	1.56	0	-68301	4360	4270	4135	4045	3910	4315	4090	20	1250	100	2670	5	1	20415802	900	91.88	2.10	12	1.96	48.00	2097.00	8530	20230619	-48.30	3600	20230103	22.50	8530	-48.30	20230619	3600	22.50	20230103	8530	-48.30	20230619	3600	22.50	20230103	5.20	N	218150	100	20 억		318019	N	N	2	N	00	N
120	20231010	100800	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4440	260	2	6.22	1578501220	357169	232.67	4210	4550	4210	5430	2930	4180	4419.48	1.56	0	-72821	4360	4270	4135	4045	3910	4315	4090	20	1250	100	2670	5	1	20415802	906	92.50	2.12	12	1.75	48.00	2097.00	8530	20230619	-47.95	3600	20230103	23.33	8530	-47.95	20230619	3600	23.33	20230103	8530	-47.95	20230619	3600	23.33	20230103	5.20	N	218150	100	20 억		318019	N	N	2	N	00	N
121	20231010	090754	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4300	120	2	2.87	136946615	31812	20.72	4210	4360	4210	5430	2930	4180	4304.87	1.56	0	192	4360	4270	4135	4045	3910	4315	4090	20	1250	100	2670	5	1	20415802	878	89.58	2.05	12	0.16	48.00	2097.00	8530	20230619	-49.59	3600	20230103	19.44	8530	-49.59	20230619	3600	19.44	20230103	8530	-49.59	20230619	3600	19.44	20230103	5.20	N	218150	100	20 억		318019	N	N	2	N	00	N
122	20231006	160802	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4180	135	2	3.34	630182425	152424	159.40	4000	4225	4000	5250	2835	4045	4134.35	1.32	0	46406	4291	4167	4106	3982	3921	4137	3952	20	1205	100	2580	5	1	20415802	853	87.08	1.99	12	0.75	48.00	2097.00	8530	20230619	-51.00	3600	20230103	16.11	8530	-51.00	20230619	3600	16.11	20230103	8530	-51.00	20230619	3600	16.11	20230103	5.18	N	218150	100	20 억		270422	N	N	2	N	00	N
123	20231006	150750	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4165	120	2	2.97	602893555	145875	152.55	4000	4225	4000	5250	2835	4045	4132.95	1.32	0	49246	4291	4167	4106	3982	3921	4137	3952	20	1205	100	2580	5	1	20415802	850	86.77	1.99	12	0.71	48.00	2097.00	8530	20230619	-51.17	3600	20230103	15.69	8530	-51.17	20230619	3600	15.69	20230103	8530	-51.17	20230619	3600	15.69	20230103	5.18	N	218150	100	20 억		270422	N	N	3	N	00	N
124	20231006	140753	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4165	120	2	2.97	530527475	128515	134.40	4000	4225	4000	5250	2835	4045	4128.14	1.32	0	52698	4291	4167	4106	3982	3921	4137	3952	20	1205	100	2580	5	1	20415802	850	86.77	1.99	12	0.63	48.00	2097.00	8530	20230619	-51.17	3600	20230103	15.69	8530	-51.17	20230619	3600	15.69	20230103	8530	-51.17	20230619	3600	15.69	20230103	5.18	N	218150	100	20 억		270422	N	N	3	N	00	N
125	20231006	130743	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4125	80	2	1.98	503269585	121943	127.53	4000	4225	4000	5250	2835	4045	4127.09	1.32	0	53892	4291	4167	4106	3982	3921	4137	3952	20	1205	100	2580	5	1	20415802	842	85.94	1.97	12	0.60	48.00	2097.00	8530	20230619	-51.64	3600	20230103	14.58	8530	-51.64	20230619	3600	14.58	20230103	8530	-51.64	20230619	3600	14.58	20230103	5.18	N	218150	100	20 억		270422	N	N	3	N	00	N
126	20231006	120741	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4145	100	2	2.47	470165950	113970	119.19	4000	4225	4000	5250	2835	4045	4125.35	1.32	0	57459	4291	4167	4106	3982	3921	4137	3952	20	1205	100	2580	5	1	20415802	846	86.35	1.98	12	0.56	48.00	2097.00	8530	20230619	-51.41	3600	20230103	15.14	8530	-51.41	20230619	3600	15.14	20230103	8530	-51.41	20230619	3600	15.14	20230103	5.18	N	218150	100	20 억		270422	N	N	3	N	00	N
127	20231006	110735	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4180	135	2	3.34	414590175	100598	105.20	4000	4225	4000	5250	2835	4045	4121.26	1.32	0	51808	4291	4167	4106	3982	3921	4137	3952	20	1205	100	2580	5	1	20415802	853	87.08	1.99	12	0.49	48.00	2097.00	8530	20230619	-51.00	3600	20230103	16.11	8530	-51.00	20230619	3600	16.11	20230103	8530	-51.00	20230619	3600	16.11	20230103	5.18	N	218150	100	20 억		270422	N	N	3	N	00	N
128	20231006	100740	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4200	155	2	3.83	338135400	82388	86.16	4000	4210	4000	5250	2835	4045	4104.18	1.32	0	39026	4291	4167	4106	3982	3921	4137	3952	20	1205	100	2580	5	1	20415802	857	87.50	2.00	12	0.40	48.00	2097.00	8530	20230619	-50.76	3600	20230103	16.67	8530	-50.76	20230619	3600	16.67	20230103	8530	-50.76	20230619	3600	16.67	20230103	5.18	N	218150	100	20 억		270422	N	N	3	N	00	N
129	20231006	090736	00	60.00	KOSDAQ		음식.담배	N	N	N	N	60	N	4095	50	2	1.24	130391700	32332	33.81	4000	4145	4000	5250	2835	4045	4032.90	1.32	0	9481	4291	4167	4106	3982	3921	4137	3952	20	1205	100	2580	5	1	20415802	836	85.31	1.95	12	0.16	48.00	2097.00	8530	20230619	-51.99	3600	20230103	13.75	8530	-51.99	20230619	3600	13.75	20230103	8530	-51.99	20230619	3600	13.75	20230103	5.18	N	218150	100	20 억		270422	N	N	3	N	00	N