KissMeData/353190/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	161212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1060	45	2	4.43	230018177	218426	153.79	1027	1085	1020	1319	711	1015	1053.07	1.52	0	-33113	1041	1028	1002	989	963	1034	995	39	304	100	730	1	1	39378420	417	-30.29	1.19	12	0.55	-35.00	894.00	1565	20221220	-32.27	956	20230327	10.88	1464	-27.60	20230518	956	10.88	20230327	1565	-32.27	20221220	956	10.88	20230327	1.18	N	353190	100	39 억		597012	N	N	0	N	00	N
3	20231031	151224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1054	39	2	3.84	216725896	205852	144.94	1027	1085	1020	1319	711	1015	1052.82	1.52	0	-32735	1041	1028	1002	989	963	1034	995	39	304	100	730	1	1	39378420	415	-30.11	1.18	12	0.52	-35.00	894.00	1565	20221220	-32.65	956	20230327	10.25	1464	-28.01	20230518	956	10.25	20230327	1565	-32.65	20221220	956	10.25	20230327	1.18	N	353190	100	39 억		597012	N	N	0	N	00	N
4	20231031	141233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1055	40	2	3.94	192330195	182751	128.68	1027	1085	1020	1319	711	1015	1052.42	1.52	0	-30066	1041	1028	1002	989	963	1034	995	39	304	100	730	1	1	39378420	415	-30.14	1.18	12	0.46	-35.00	894.00	1565	20221220	-32.59	956	20230327	10.36	1464	-27.94	20230518	956	10.36	20230327	1565	-32.59	20221220	956	10.36	20230327	1.18	N	353190	100	39 억		597012	N	N	0	N	00	N
5	20231031	131222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1053	38	2	3.74	174450415	165852	116.78	1027	1085	1020	1319	711	1015	1051.84	1.52	0	-24750	1041	1028	1002	989	963	1034	995	39	304	100	730	1	1	39378420	415	-30.09	1.18	12	0.42	-35.00	894.00	1565	20221220	-32.72	956	20230327	10.15	1464	-28.07	20230518	956	10.15	20230327	1565	-32.72	20221220	956	10.15	20230327	1.18	N	353190	100	39 억		597012	N	N	0	N	00	N
6	20231031	121224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1041	26	2	2.56	158295719	150429	105.92	1027	1085	1020	1319	711	1015	1052.30	1.52	0	-21771	1041	1028	1002	989	963	1034	995	39	304	100	730	1	1	39378420	410	-29.74	1.16	12	0.38	-35.00	894.00	1565	20221220	-33.48	956	20230327	8.89	1464	-28.89	20230518	956	8.89	20230327	1565	-33.48	20221220	956	8.89	20230327	1.18	N	353190	100	39 억		597012	N	N	0	N	00	N
7	20231031	111253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1067	52	2	5.12	140533050	133633	94.09	1027	1085	1020	1319	711	1015	1051.63	1.52	0	-18432	1041	1028	1002	989	963	1034	995	39	304	100	730	1	1	39378420	420	-30.49	1.19	12	0.34	-35.00	894.00	1565	20221220	-31.82	956	20230327	11.61	1464	-27.12	20230518	956	11.61	20230327	1565	-31.82	20221220	956	11.61	20230327	1.18	N	353190	100	39 억		597012	N	N	0	N	00	N
8	20231031	101231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1082	67	2	6.60	126623391	120637	84.94	1027	1085	1020	1319	711	1015	1049.62	1.52	0	-11901	1041	1028	1002	989	963	1034	995	39	304	100	730	1	1	39378420	426	-30.91	1.21	12	0.31	-35.00	894.00	1565	20221220	-30.86	956	20230327	13.18	1464	-26.09	20230518	956	13.18	20230327	1565	-30.86	20221220	956	13.18	20230327	1.18	N	353190	100	39 억		597012	N	N	0	N	00	N
9	20231031	091233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1030	15	2	1.48	10565225	10275	7.23	1027	1030	1020	1319	711	1015	1028.25	1.52	0	-443	1041	1028	1002	989	963	1034	995	39	304	100	730	1	1	39378420	406	-29.43	1.15	12	0.03	-35.00	894.00	1565	20221220	-34.19	956	20230327	7.74	1464	-29.64	20230518	956	7.74	20230327	1565	-34.19	20221220	956	7.74	20230327	1.18	N	353190	100	39 억		597012	N	N	0	N	00	N
10	20231030	161207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1015	28	2	2.84	140186780	141741	179.45	988	1015	976	1283	691	987	989.04	1.54	0	-9717	1015	1000	985	970	955	1008	978	39	296	100	710	1	1	39378420	400	-29.00	1.14	12	0.36	-35.00	894.00	1565	20221220	-35.14	956	20230327	6.17	1464	-30.67	20230518	956	6.17	20230327	1565	-35.14	20221220	956	6.17	20230327	1.22	N	353190	100	39 억		606429	N	N	0	N	00	N
11	20231030	151141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1012	25	2	2.53	136891950	138491	175.33	988	1012	976	1283	691	987	988.45	1.54	0	-9573	1015	1000	985	970	955	1008	978	39	296	100	710	1	1	39378420	399	-28.91	1.13	12	0.35	-35.00	894.00	1565	20221220	-35.34	956	20230327	5.86	1464	-30.87	20230518	956	5.86	20230327	1565	-35.34	20221220	956	5.86	20230327	1.22	N	353190	100	39 억		606429	N	N	0	N	00	N
12	20231030	141139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1005	18	2	1.82	125445623	127148	160.97	988	1005	976	1283	691	987	986.61	1.54	0	-7372	1015	1000	985	970	955	1008	978	39	296	100	710	1	1	39378420	396	-28.71	1.12	12	0.32	-35.00	894.00	1565	20221220	-35.78	956	20230327	5.13	1464	-31.35	20230518	956	5.13	20230327	1565	-35.78	20221220	956	5.13	20230327	1.22	N	353190	100	39 억		606429	N	N	0	N	00	N
13	20231030	131143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1000	13	2	1.32	121308314	123025	155.75	988	1001	976	1283	691	987	986.05	1.54	0	-6753	1015	1000	985	970	955	1008	978	39	296	100	710	1	1	39378420	394	-28.57	1.12	12	0.31	-35.00	894.00	1565	20221220	-36.10	956	20230327	4.60	1464	-31.69	20230518	956	4.60	20230327	1565	-36.10	20221220	956	4.60	20230327	1.22	N	353190	100	39 억		606429	N	N	0	N	00	N
14	20231030	121133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	988	1	2	0.10	106096860	107685	136.33	988	988	976	1283	691	987	985.25	1.54	0	-5921	1015	1000	985	970	955	1008	978	39	296	100	710	1	1	39378420	389	-28.23	1.11	12	0.27	-35.00	894.00	1565	20221220	-36.87	956	20230327	3.35	1464	-32.51	20230518	956	3.35	20230327	1565	-36.87	20221220	956	3.35	20230327	1.22	N	353190	100	39 억		606429	N	N	0	N	00	N
15	20231030	111135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	988	1	2	0.10	89294711	90672	114.79	988	988	976	1283	691	987	984.81	1.54	0	-5496	1015	1000	985	970	955	1008	978	39	296	100	710	1	1	39378420	389	-28.23	1.11	12	0.23	-35.00	894.00	1565	20221220	-36.87	956	20230327	3.35	1464	-32.51	20230518	956	3.35	20230327	1565	-36.87	20221220	956	3.35	20230327	1.22	N	353190	100	39 억		606429	N	N	0	N	00	N
16	20231030	101130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	980	-7	5	-0.71	61354116	62275	78.84	988	988	976	1283	691	987	985.21	1.54	0	-13350	1015	1000	985	970	955	1008	978	39	296	100	710	1	1	39378420	386	-28.00	1.10	12	0.16	-35.00	894.00	1565	20221220	-37.38	956	20230327	2.51	1464	-33.06	20230518	956	2.51	20230327	1565	-37.38	20221220	956	2.51	20230327	1.22	N	353190	100	39 억		606429	N	N	0	N	00	N
17	20231030	091130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	985	-2	5	-0.20	22746014	23042	29.17	988	988	976	1283	691	987	987.15	1.54	0	-8089	1015	1000	985	970	955	1008	978	39	296	100	710	1	1	39378420	388	-28.14	1.10	12	0.06	-35.00	894.00	1565	20221220	-37.06	956	20230327	3.03	1464	-32.72	20230518	956	3.03	20230327	1565	-37.06	20221220	956	3.03	20230327	1.22	N	353190	100	39 억		606429	N	N	0	N	00	N
18	20231027	151131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	983	-2	5	-0.20	76379958	77297	81.66	985	1000	970	1280	690	985	988.14	1.55	0	-5092	1039	1011	995	967	951	1004	960	39	295	100	700	1	1	39378420	387	-28.09	1.10	12	0.20	-35.00	894.00	1565	20221220	-37.19	956	20230327	2.82	1464	-32.86	20230518	956	2.82	20230327	1565	-37.19	20221220	956	2.82	20230327	1.19	N	353190	100	39 억		611717	N	N	0	N	00	N
19	20231027	141129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	985	0	3	0.00	72189430	73043	77.16	985	1000	970	1280	690	985	988.31	1.55	0	-3433	1039	1011	995	967	951	1004	960	39	295	100	700	1	1	39378420	388	-28.14	1.10	12	0.19	-35.00	894.00	1565	20221220	-37.06	956	20230327	3.03	1464	-32.72	20230518	956	3.03	20230327	1565	-37.06	20221220	956	3.03	20230327	1.19	N	353190	100	39 억		611717	N	N	0	N	00	N
20	20231027	131119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	980	-5	5	-0.51	59260607	59902	63.28	985	1000	970	1280	690	985	989.29	1.55	0	-3343	1039	1011	995	967	951	1004	960	39	295	100	700	1	1	39378420	386	-28.00	1.10	12	0.15	-35.00	894.00	1565	20221220	-37.38	956	20230327	2.51	1464	-33.06	20230518	956	2.51	20230327	1565	-37.38	20221220	956	2.51	20230327	1.19	N	353190	100	39 억		611717	N	N	0	N	00	N
21	20231027	121131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	997	12	2	1.22	47656150	48198	50.92	985	1000	970	1280	690	985	988.76	1.55	0	-1587	1039	1011	995	967	951	1004	960	39	295	100	700	1	1	39378420	393	-28.49	1.12	12	0.12	-35.00	894.00	1565	20221220	-36.29	956	20230327	4.29	1464	-31.90	20230518	956	4.29	20230327	1565	-36.29	20221220	956	4.29	20230327	1.19	N	353190	100	39 억		611717	N	N	0	N	00	N
22	20231027	111138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	995	10	2	1.02	34996127	35455	37.45	985	995	970	1280	690	985	987.06	1.55	0	-4679	1039	1011	995	967	951	1004	960	39	295	100	700	1	1	39378420	392	-28.43	1.11	12	0.09	-35.00	894.00	1565	20221220	-36.42	956	20230327	4.08	1464	-32.04	20230518	956	4.08	20230327	1565	-36.42	20221220	956	4.08	20230327	1.19	N	353190	100	39 억		611717	N	N	0	N	00	N
23	20231027	101127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	987	2	2	0.20	25214686	25586	27.03	985	992	970	1280	690	985	985.49	1.55	0	-5918	1039	1011	995	967	951	1004	960	39	295	100	700	1	1	39378420	389	-28.20	1.10	12	0.06	-35.00	894.00	1565	20221220	-36.93	956	20230327	3.24	1464	-32.58	20230518	956	3.24	20230327	1565	-36.93	20221220	956	3.24	20230327	1.19	N	353190	100	39 억		611717	N	N	0	N	00	N
24	20231027	091133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	983	-2	5	-0.20	7633208	7758	8.20	985	992	970	1280	690	985	983.91	1.55	0	-1491	1039	1011	995	967	951	1004	960	39	295	100	700	1	1	39378420	387	-28.09	1.10	12	0.02	-35.00	894.00	1565	20221220	-37.19	956	20230327	2.82	1464	-32.86	20230518	956	2.82	20230327	1565	-37.19	20221220	956	2.82	20230327	1.19	N	353190	100	39 억		611717	N	N	0	N	00	N
25	20231026	161114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	985	-16	5	-1.60	94388688	94660	59.34	1001	1023	979	1301	701	1001	997.10	1.63	0	-28661	1040	1020	1002	982	964	1030	992	39	300	100	720	1	1	39378420	388	-28.14	1.10	12	0.24	-35.00	894.00	1565	20221220	-37.06	956	20230327	3.03	1464	-32.72	20230518	956	3.03	20230327	1565	-37.06	20221220	956	3.03	20230327	1.22	N	353190	100	39 억		640688	N	N	0	N	00	N
26	20231026	151112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	985	-16	5	-1.60	93725139	93986	58.92	1001	1023	979	1301	701	1001	997.19	1.63	0	-28193	1040	1020	1002	982	964	1030	992	39	300	100	720	1	1	39378420	388	-28.14	1.10	12	0.24	-35.00	894.00	1565	20221220	-37.06	956	20230327	3.03	1464	-32.72	20230518	956	3.03	20230327	1565	-37.06	20221220	956	3.03	20230327	1.22	N	353190	100	39 억		640688	N	N	0	N	00	N
27	20231026	141114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	990	-11	5	-1.10	78177041	78189	49.01	1001	1023	987	1301	701	1001	999.84	1.63	0	-22932	1040	1020	1002	982	964	1030	992	39	300	100	720	1	1	39378420	390	-28.29	1.11	12	0.20	-35.00	894.00	1565	20221220	-36.74	956	20230327	3.56	1464	-32.38	20230518	956	3.56	20230327	1565	-36.74	20221220	956	3.56	20230327	1.22	N	353190	100	39 억		640688	N	N	0	N	00	N
28	20231026	131113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	996	-5	5	-0.50	63629024	63522	39.82	1001	1023	995	1301	701	1001	1001.69	1.63	0	-12127	1040	1020	1002	982	964	1030	992	39	300	100	720	1	1	39378420	392	-28.46	1.11	12	0.16	-35.00	894.00	1565	20221220	-36.36	956	20230327	4.18	1464	-31.97	20230518	956	4.18	20230327	1565	-36.36	20221220	956	4.18	20230327	1.22	N	353190	100	39 억		640688	N	N	0	N	00	N
29	20231026	121105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	998	-3	5	-0.30	57718529	57599	36.11	1001	1023	995	1301	701	1001	1002.09	1.63	0	-9490	1040	1020	1002	982	964	1030	992	39	300	100	720	1	1	39378420	393	-28.51	1.12	12	0.15	-35.00	894.00	1565	20221220	-36.23	956	20230327	4.39	1464	-31.83	20230518	956	4.39	20230327	1565	-36.23	20221220	956	4.39	20230327	1.22	N	353190	100	39 억		640688	N	N	0	N	00	N
30	20231026	111122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1005	4	2	0.40	44521808	44410	27.84	1001	1023	997	1301	701	1001	1002.55	1.63	0	-896	1040	1020	1002	982	964	1030	992	39	300	100	720	1	1	39378420	396	-28.71	1.12	12	0.11	-35.00	894.00	1565	20221220	-35.78	956	20230327	5.13	1464	-31.35	20230518	956	5.13	20230327	1565	-35.78	20221220	956	5.13	20230327	1.22	N	353190	100	39 억		640688	N	N	0	N	00	N
31	20231026	101116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1001	0	3	0.00	38860180	38755	24.29	1001	1023	997	1301	701	1001	1002.75	1.63	0	750	1040	1020	1002	982	964	1030	992	39	300	100	720	1	1	39378420	394	-28.60	1.12	12	0.10	-35.00	894.00	1565	20221220	-36.04	956	20230327	4.71	1464	-31.63	20230518	956	4.71	20230327	1565	-36.04	20221220	956	4.71	20230327	1.22	N	353190	100	39 억		640688	N	N	0	N	00	N
32	20231026	091114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1001	0	3	0.00	21638953	21614	13.55	1001	1009	997	1301	701	1001	1001.16	1.63	0	4510	1040	1020	1002	982	964	1030	992	39	300	100	720	1	1	39378420	394	-28.60	1.12	12	0.05	-35.00	894.00	1565	20221220	-36.04	956	20230327	4.71	1464	-31.63	20230518	956	4.71	20230327	1565	-36.04	20221220	956	4.71	20230327	1.22	N	353190	100	39 억		640688	N	N	0	N	00	N
33	20231025	161115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1001	13	2	1.32	157853389	158321	198.76	998	1022	984	1284	692	988	997.04	1.63	0	-1547	1008	998	984	974	960	1003	979	39	296	100	710	1	1	39378420	394	-28.60	1.12	12	0.40	-35.00	894.00	1565	20221220	-36.04	956	20230327	4.71	1464	-31.63	20230518	956	4.71	20230327	1565	-36.04	20221220	956	4.71	20230327	1.23	N	353190	100	39 억		642189	N	N	0	N	00	N
34	20231025	151113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1000	12	2	1.21	155227084	155695	195.46	998	1022	984	1284	692	988	997.01	1.63	0	-1560	1008	998	984	974	960	1003	979	39	296	100	710	1	1	39378420	394	-28.57	1.12	12	0.40	-35.00	894.00	1565	20221220	-36.10	956	20230327	4.60	1464	-31.69	20230518	956	4.60	20230327	1565	-36.10	20221220	956	4.60	20230327	1.23	N	353190	100	39 억		642189	N	N	0	N	00	N
35	20231025	141109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	999	11	2	1.11	148717018	149189	187.29	998	1022	984	1284	692	988	996.85	1.63	0	-702	1008	998	984	974	960	1003	979	39	296	100	710	1	1	39378420	393	-28.54	1.12	12	0.38	-35.00	894.00	1565	20221220	-36.17	956	20230327	4.50	1464	-31.76	20230518	956	4.50	20230327	1565	-36.17	20221220	956	4.50	20230327	1.23	N	353190	100	39 억		642189	N	N	0	N	00	N
36	20231025	131110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1001	13	2	1.32	131065570	131462	165.04	998	1022	984	1284	692	988	997.01	1.63	0	696	1008	998	984	974	960	1003	979	39	296	100	710	1	1	39378420	394	-28.60	1.12	12	0.33	-35.00	894.00	1565	20221220	-36.04	956	20230327	4.71	1464	-31.63	20230518	956	4.71	20230327	1565	-36.04	20221220	956	4.71	20230327	1.23	N	353190	100	39 억		642189	N	N	0	N	00	N
37	20231025	121113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1004	16	2	1.62	116081667	116324	146.03	998	1022	986	1284	692	988	997.94	1.63	0	2326	1008	998	984	974	960	1003	979	39	296	100	710	1	1	39378420	395	-28.69	1.12	12	0.30	-35.00	894.00	1565	20221220	-35.85	956	20230327	5.02	1464	-31.42	20230518	956	5.02	20230327	1565	-35.85	20221220	956	5.02	20230327	1.23	N	353190	100	39 억		642189	N	N	0	N	00	N
38	20231025	111113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1001	13	2	1.32	85041356	85346	107.14	998	1022	986	1284	692	988	996.46	1.63	0	4577	1008	998	984	974	960	1003	979	39	296	100	710	1	1	39378420	394	-28.60	1.12	12	0.22	-35.00	894.00	1565	20221220	-36.04	956	20230327	4.71	1464	-31.63	20230518	956	4.71	20230327	1565	-36.04	20221220	956	4.71	20230327	1.23	N	353190	100	39 억		642189	N	N	0	N	00	N
39	20231025	101115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1002	14	2	1.42	78389648	78681	98.78	998	1022	986	1284	692	988	996.33	1.63	0	5008	1008	998	984	974	960	1003	979	39	296	100	710	1	1	39378420	395	-28.63	1.12	12	0.20	-35.00	894.00	1565	20221220	-35.97	956	20230327	4.81	1464	-31.56	20230518	956	4.81	20230327	1565	-35.97	20221220	956	4.81	20230327	1.23	N	353190	100	39 억		642189	N	N	0	N	00	N
40	20231025	091110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1006	18	2	1.82	9907729	9842	12.36	998	1022	998	1284	692	988	1007.27	1.63	0	1978	1008	998	984	974	960	1003	979	39	296	100	710	1	1	39378420	396	-28.74	1.13	12	0.02	-35.00	894.00	1565	20221220	-35.72	956	20230327	5.23	1464	-31.28	20230518	956	5.23	20230327	1565	-35.72	20221220	956	5.23	20230327	1.23	N	353190	100	39 억		642189	N	N	0	N	00	N
41	20231024	161045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	988	-1	5	-0.10	76241420	77639	82.65	985	994	970	1285	693	989	981.98	1.69	0	-23627	999	994	985	980	971	996	982	39	296	100	710	1	1	39378420	389	-28.23	1.11	12	0.20	-35.00	894.00	1565	20221220	-36.87	956	20230327	3.35	1464	-32.51	20230518	956	3.35	20230327	1565	-36.87	20221220	956	3.35	20230327	1.19	N	353190	100	39 억		666237	N	N	0	N	00	N
42	20231024	151103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	986	-3	5	-0.30	71248001	72583	77.26	985	994	970	1285	693	989	981.61	1.69	0	-23419	999	994	985	980	971	996	982	39	296	100	710	1	1	39378420	388	-28.17	1.10	12	0.18	-35.00	894.00	1565	20221220	-37.00	956	20230327	3.14	1464	-32.65	20230518	956	3.14	20230327	1565	-37.00	20221220	956	3.14	20230327	1.19	N	353190	100	39 억		666237	N	N	0	N	00	N
43	20231024	141045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	986	-3	5	-0.30	53774292	54878	58.42	985	994	970	1285	693	989	979.89	1.69	0	-22333	999	994	985	980	971	996	982	39	296	100	710	1	1	39378420	388	-28.17	1.10	12	0.14	-35.00	894.00	1565	20221220	-37.00	956	20230327	3.14	1464	-32.65	20230518	956	3.14	20230327	1565	-37.00	20221220	956	3.14	20230327	1.19	N	353190	100	39 억		666237	N	N	0	N	00	N
44	20231024	131049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	984	-5	5	-0.51	51461272	52531	55.92	985	994	970	1285	693	989	979.64	1.69	0	-21686	999	994	985	980	971	996	982	39	296	100	710	1	1	39378420	387	-28.11	1.10	12	0.13	-35.00	894.00	1565	20221220	-37.12	956	20230327	2.93	1464	-32.79	20230518	956	2.93	20230327	1565	-37.12	20221220	956	2.93	20230327	1.19	N	353190	100	39 억		666237	N	N	0	N	00	N
45	20231024	121101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	980	-9	5	-0.91	48353121	49365	52.55	985	994	970	1285	693	989	979.50	1.69	0	-21175	999	994	985	980	971	996	982	39	296	100	710	1	1	39378420	386	-28.00	1.10	12	0.13	-35.00	894.00	1565	20221220	-37.38	956	20230327	2.51	1464	-33.06	20230518	956	2.51	20230327	1565	-37.38	20221220	956	2.51	20230327	1.19	N	353190	100	39 억		666237	N	N	0	N	00	N
46	20231024	111057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	973	-16	5	-1.62	40531217	41438	44.11	985	989	970	1285	693	989	978.12	1.69	0	-18309	999	994	985	980	971	996	982	39	296	100	710	1	1	39378420	383	-27.80	1.09	12	0.11	-35.00	894.00	1565	20221220	-37.83	956	20230327	1.78	1464	-33.54	20230518	956	1.78	20230327	1565	-37.83	20221220	956	1.78	20230327	1.19	N	353190	100	39 억		666237	N	N	0	N	00	N
47	20231024	101048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	973	-16	5	-1.62	28657191	29234	31.12	985	989	972	1285	693	989	980.27	1.69	0	-14058	999	994	985	980	971	996	982	39	296	100	710	1	1	39378420	383	-27.80	1.09	12	0.07	-35.00	894.00	1565	20221220	-37.83	956	20230327	1.78	1464	-33.54	20230518	956	1.78	20230327	1565	-37.83	20221220	956	1.78	20230327	1.19	N	353190	100	39 억		666237	N	N	0	N	00	N
48	20231024	091055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	988	-1	5	-0.10	5874232	5962	6.35	985	989	985	1285	693	989	985.28	1.69	0	242	999	994	985	980	971	996	982	39	296	100	710	1	1	39378420	389	-28.23	1.11	12	0.02	-35.00	894.00	1565	20221220	-36.87	956	20230327	3.35	1464	-32.51	20230518	956	3.35	20230327	1565	-36.87	20221220	956	3.35	20230327	1.19	N	353190	100	39 억		666237	N	N	0	N	00	N
49	20231023	161039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	989	2	2	0.20	92179626	93942	90.37	984	990	976	1283	691	987	980.98	1.77	0	-28324	1026	1006	993	973	960	1000	967	39	296	100	710	1	1	39378420	389	-28.26	1.11	12	0.24	-35.00	894.00	1565	20221220	-36.81	956	20230327	3.45	1464	-32.45	20230518	956	3.45	20230327	1565	-36.81	20221220	956	3.45	20230327	1.18	N	353190	100	39 억		695041	N	N	0	N	00	N
50	20231023	151045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	990	3	2	0.30	87484729	89194	85.81	984	990	976	1283	691	987	980.84	1.77	0	-29002	1026	1006	993	973	960	1000	967	39	296	100	710	1	1	39378420	390	-28.29	1.11	12	0.23	-35.00	894.00	1565	20221220	-36.74	956	20230327	3.56	1464	-32.38	20230518	956	3.56	20230327	1565	-36.74	20221220	956	3.56	20230327	1.18	N	353190	100	39 억		695041	N	N	0	N	00	N
51	20231023	141043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	980	-7	5	-0.71	40350678	41036	39.48	984	990	978	1283	691	987	983.30	1.77	0	-15473	1026	1006	993	973	960	1000	967	39	296	100	710	1	1	39378420	386	-28.00	1.10	12	0.10	-35.00	894.00	1565	20221220	-37.38	956	20230327	2.51	1464	-33.06	20230518	956	2.51	20230327	1565	-37.38	20221220	956	2.51	20230327	1.18	N	353190	100	39 억		695041	N	N	0	N	00	N
52	20231023	131049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	983	-4	5	-0.41	36310177	36919	35.52	984	990	978	1283	691	987	983.51	1.77	0	-13526	1026	1006	993	973	960	1000	967	39	296	100	710	1	1	39378420	387	-28.09	1.10	12	0.09	-35.00	894.00	1565	20221220	-37.19	956	20230327	2.82	1464	-32.86	20230518	956	2.82	20230327	1565	-37.19	20221220	956	2.82	20230327	1.18	N	353190	100	39 억		695041	N	N	0	N	00	N
53	20231023	121039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	982	-5	5	-0.51	28544986	29014	27.91	984	990	978	1283	691	987	983.83	1.77	0	-11634	1026	1006	993	973	960	1000	967	39	296	100	710	1	1	39378420	387	-28.06	1.10	12	0.07	-35.00	894.00	1565	20221220	-37.25	956	20230327	2.72	1464	-32.92	20230518	956	2.72	20230327	1565	-37.25	20221220	956	2.72	20230327	1.18	N	353190	100	39 억		695041	N	N	0	N	00	N
54	20231023	111037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	986	-1	5	-0.10	25738517	26166	25.17	984	990	978	1283	691	987	983.66	1.77	0	-9646	1026	1006	993	973	960	1000	967	39	296	100	710	1	1	39378420	388	-28.17	1.10	12	0.07	-35.00	894.00	1565	20221220	-37.00	956	20230327	3.14	1464	-32.65	20230518	956	3.14	20230327	1565	-37.00	20221220	956	3.14	20230327	1.18	N	353190	100	39 억		695041	N	N	0	N	00	N
55	20231023	101029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	979	-8	5	-0.81	20593538	20923	20.13	984	988	979	1283	691	987	984.25	1.77	0	-5837	1026	1006	993	973	960	1000	967	39	296	100	710	1	1	39378420	386	-27.97	1.10	12	0.05	-35.00	894.00	1565	20221220	-37.44	956	20230327	2.41	1464	-33.13	20230518	956	2.41	20230327	1565	-37.44	20221220	956	2.41	20230327	1.18	N	353190	100	39 억		695041	N	N	0	N	00	N
56	20231023	091050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	985	-2	5	-0.20	7545038	7669	7.38	984	985	983	1283	691	987	983.84	1.77	0	-749	1026	1006	993	973	960	1000	967	39	296	100	710	1	1	39378420	388	-28.14	1.10	12	0.02	-35.00	894.00	1565	20221220	-37.06	956	20230327	3.03	1464	-32.72	20230518	956	3.03	20230327	1565	-37.06	20221220	956	3.03	20230327	1.18	N	353190	100	39 억		695041	N	N	0	N	00	N
57	20231020	161033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	987	-31	5	-3.05	102877437	103946	94.16	1003	1013	980	1323	713	1018	989.72	1.85	0	-33186	1040	1029	1015	1004	990	1022	997	39	305	100	730	1	1	39378420	389	-28.20	1.10	12	0.26	-35.00	894.00	1565	20221220	-36.93	956	20230327	3.24	1464	-32.58	20230518	956	3.24	20230327	1565	-36.93	20221220	956	3.24	20230327	1.17	N	353190	100	39 억		728545	N	N	0	N	00	N
58	20231020	151032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	981	-37	5	-3.63	96785539	97771	88.57	1003	1013	980	1323	713	1018	989.92	1.85	0	-32926	1040	1029	1015	1004	990	1022	997	39	305	100	730	1	1	39378420	386	-28.03	1.10	12	0.25	-35.00	894.00	1565	20221220	-37.32	956	20230327	2.62	1464	-32.99	20230518	956	2.62	20230327	1565	-37.32	20221220	956	2.62	20230327	1.17	N	353190	100	39 억		728545	N	N	0	N	00	N
59	20231020	141044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	990	-28	5	-2.75	77511928	78228	70.86	1003	1013	980	1323	713	1018	990.85	1.85	0	-29424	1040	1029	1015	1004	990	1022	997	39	305	100	730	1	1	39378420	390	-28.29	1.11	12	0.20	-35.00	894.00	1565	20221220	-36.74	956	20230327	3.56	1464	-32.38	20230518	956	3.56	20230327	1565	-36.74	20221220	956	3.56	20230327	1.17	N	353190	100	39 억		728545	N	N	0	N	00	N
60	20231020	131016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	991	-27	5	-2.65	73228508	73902	66.94	1003	1013	980	1323	713	1018	990.89	1.85	0	-28111	1040	1029	1015	1004	990	1022	997	39	305	100	730	1	1	39378420	390	-28.31	1.11	12	0.19	-35.00	894.00	1565	20221220	-36.68	956	20230327	3.66	1464	-32.31	20230518	956	3.66	20230327	1565	-36.68	20221220	956	3.66	20230327	1.17	N	353190	100	39 억		728545	N	N	0	N	00	N
61	20231020	121026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	990	-28	5	-2.75	69859231	70494	63.86	1003	1013	980	1323	713	1018	991.00	1.85	0	-27763	1040	1029	1015	1004	990	1022	997	39	305	100	730	1	1	39378420	390	-28.29	1.11	12	0.18	-35.00	894.00	1565	20221220	-36.74	956	20230327	3.56	1464	-32.38	20230518	956	3.56	20230327	1565	-36.74	20221220	956	3.56	20230327	1.17	N	353190	100	39 억		728545	N	N	0	N	00	N
62	20231020	111037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	989	-29	5	-2.85	64818844	65395	59.24	1003	1013	980	1323	713	1018	991.19	1.85	0	-24404	1040	1029	1015	1004	990	1022	997	39	305	100	730	1	1	39378420	389	-28.26	1.11	12	0.17	-35.00	894.00	1565	20221220	-36.81	956	20230327	3.45	1464	-32.45	20230518	956	3.45	20230327	1565	-36.81	20221220	956	3.45	20230327	1.17	N	353190	100	39 억		728545	N	N	0	N	00	N
63	20231020	101028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	992	-26	5	-2.55	51703146	52069	47.17	1003	1013	980	1323	713	1018	992.97	1.85	0	-22419	1040	1029	1015	1004	990	1022	997	39	305	100	730	1	1	39378420	391	-28.34	1.11	12	0.13	-35.00	894.00	1565	20221220	-36.61	956	20230327	3.77	1464	-32.24	20230518	956	3.77	20230327	1565	-36.61	20221220	956	3.77	20230327	1.17	N	353190	100	39 억		728545	N	N	0	N	00	N
64	20231020	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1003	-15	5	-1.47	4572859	4558	4.13	1003	1013	1003	1323	713	1018	1003.26	1.85	0	153	1040	1029	1015	1004	990	1022	997	39	305	100	730	1	1	39378420	395	-28.66	1.12	12	0.01	-35.00	894.00	1565	20221220	-35.91	956	20230327	4.92	1464	-31.49	20230518	956	4.92	20230327	1565	-35.91	20221220	956	4.92	20230327	1.17	N	353190	100	39 억		728545	N	N	0	N	00	N
65	20231019	161025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1018	-8	5	-0.78	111433992	110394	178.42	1025	1026	1001	1333	719	1026	1009.42	1.90	0	-17091	1068	1046	1036	1014	1004	1042	1010	39	307	100	730	1	1	39378420	401	-29.09	1.14	12	0.28	-35.00	894.00	1565	20221220	-34.95	950	20221017	7.16	1464	-30.46	20230518	956	6.49	20230327	1565	-34.95	20221220	956	6.49	20230327	1.16	N	353190	100	39 억		746309	N	N	0	N	00	N
66	20231019	151013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1017	-9	5	-0.88	106369357	105426	170.39	1025	1026	1001	1333	719	1026	1008.95	1.90	0	-17013	1068	1046	1036	1014	1004	1042	1010	39	307	100	730	1	1	39378420	400	-29.06	1.14	12	0.27	-35.00	894.00	1565	20221220	-35.02	950	20221017	7.05	1464	-30.53	20230518	956	6.38	20230327	1565	-35.02	20221220	956	6.38	20230327	1.16	N	353190	100	39 억		746309	N	N	0	N	00	N
67	20231019	141029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1003	-23	5	-2.24	67494547	66821	108.00	1025	1026	1001	1333	719	1026	1010.08	1.90	0	-13825	1068	1046	1036	1014	1004	1042	1010	39	307	100	730	1	1	39378420	395	-28.66	1.12	12	0.17	-35.00	894.00	1565	20221220	-35.91	950	20221017	5.58	1464	-31.49	20230518	956	4.92	20230327	1565	-35.91	20221220	956	4.92	20230327	1.16	N	353190	100	39 억		746309	N	N	0	N	00	N
68	20231019	131019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1002	-24	5	-2.34	66428886	65759	106.28	1025	1026	1001	1333	719	1026	1010.19	1.90	0	-13661	1068	1046	1036	1014	1004	1042	1010	39	307	100	730	1	1	39378420	395	-28.63	1.12	12	0.17	-35.00	894.00	1565	20221220	-35.97	950	20221017	5.47	1464	-31.56	20230518	956	4.81	20230327	1565	-35.97	20221220	956	4.81	20230327	1.16	N	353190	100	39 억		746309	N	N	0	N	00	N
69	20231019	121026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1003	-23	5	-2.24	47256567	46659	75.41	1025	1026	1001	1333	719	1026	1012.81	1.90	0	-10739	1068	1046	1036	1014	1004	1042	1010	39	307	100	730	1	1	39378420	395	-28.66	1.12	12	0.12	-35.00	894.00	1565	20221220	-35.91	950	20221017	5.58	1464	-31.49	20230518	956	4.92	20230327	1565	-35.91	20221220	956	4.92	20230327	1.16	N	353190	100	39 억		746309	N	N	0	N	00	N
70	20231019	111019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1010	-16	5	-1.56	28604895	28110	45.43	1025	1026	1010	1333	719	1026	1017.61	1.90	0	-7328	1068	1046	1036	1014	1004	1042	1010	39	307	100	730	1	1	39378420	398	-28.86	1.13	12	0.07	-35.00	894.00	1565	20221220	-35.46	950	20221017	6.32	1464	-31.01	20230518	956	5.65	20230327	1565	-35.46	20221220	956	5.65	20230327	1.16	N	353190	100	39 억		746309	N	N	0	N	00	N
71	20231019	101014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1024	-2	5	-0.19	15556042	15279	24.69	1025	1026	1010	1333	719	1026	1018.13	1.90	0	-4832	1068	1046	1036	1014	1004	1042	1010	39	307	100	730	1	1	39378420	403	-29.26	1.15	12	0.04	-35.00	894.00	1565	20221220	-34.57	950	20221017	7.79	1464	-30.05	20230518	956	7.11	20230327	1565	-34.57	20221220	956	7.11	20230327	1.16	N	353190	100	39 억		746309	N	N	0	N	00	N
72	20231019	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1018	-8	5	-0.78	2373589	2321	3.75	1025	1025	1017	1333	719	1026	1022.66	1.90	0	-1337	1068	1046	1036	1014	1004	1042	1010	39	307	100	730	1	1	39378420	401	-29.09	1.14	12	0.01	-35.00	894.00	1565	20221220	-34.95	950	20221017	7.16	1464	-30.46	20230518	956	6.49	20230327	1565	-34.95	20221220	956	6.49	20230327	1.16	N	353190	100	39 억		746309	N	N	0	N	00	N
73	20231018	161027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1026	-20	5	-1.91	64349706	61827	119.37	1046	1058	1026	1359	733	1046	1040.80	1.92	0	-9960	1062	1054	1042	1034	1022	1048	1028	39	313	100	750	1	1	39378420	404	-29.31	1.15	12	0.16	-35.00	894.00	1565	20221220	-34.44	950	20221017	8.00	1464	-29.92	20230518	956	7.32	20230327	1565	-34.44	20221220	956	7.32	20230327	1.17	N	353190	100	39 억		755654	N	N	0	N	00	N
74	20231018	151018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1035	-11	5	-1.05	57524722	55199	106.57	1046	1058	1026	1359	733	1046	1042.13	1.92	0	-7494	1062	1054	1042	1034	1022	1048	1028	39	313	100	750	1	1	39378420	408	-29.57	1.16	12	0.14	-35.00	894.00	1565	20221220	-33.87	950	20221017	8.95	1464	-29.30	20230518	956	8.26	20230327	1565	-33.87	20221220	956	8.26	20230327	1.17	N	353190	100	39 억		755654	N	N	0	N	00	N
75	20231018	141003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1045	-1	5	-0.10	39544715	37808	73.00	1046	1058	1041	1359	733	1046	1045.94	1.92	0	-8673	1062	1054	1042	1034	1022	1048	1028	39	313	100	750	1	1	39378420	412	-29.86	1.17	12	0.10	-35.00	894.00	1565	20221220	-33.23	950	20221017	10.00	1464	-28.62	20230518	956	9.31	20230327	1565	-33.23	20221220	956	9.31	20230327	1.17	N	353190	100	39 억		755654	N	N	0	N	00	N
76	20231018	131000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1048	2	2	0.19	30800719	29455	56.87	1046	1058	1041	1359	733	1046	1045.69	1.92	0	-6833	1062	1054	1042	1034	1022	1048	1028	39	313	100	750	1	1	39378420	413	-29.94	1.17	12	0.07	-35.00	894.00	1565	20221220	-33.04	950	20221017	10.32	1464	-28.42	20230518	956	9.62	20230327	1565	-33.04	20221220	956	9.62	20230327	1.17	N	353190	100	39 억		755654	N	N	0	N	00	N
77	20231018	121018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1048	2	2	0.19	29130663	27863	53.79	1046	1055	1041	1359	733	1046	1045.50	1.92	0	-6150	1062	1054	1042	1034	1022	1048	1028	39	313	100	750	1	1	39378420	413	-29.94	1.17	12	0.07	-35.00	894.00	1565	20221220	-33.04	950	20221017	10.32	1464	-28.42	20230518	956	9.62	20230327	1565	-33.04	20221220	956	9.62	20230327	1.17	N	353190	100	39 억		755654	N	N	0	N	00	N
78	20231018	111011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1045	-1	5	-0.10	22852717	21865	42.21	1046	1054	1041	1359	733	1046	1045.17	1.92	0	-3857	1062	1054	1042	1034	1022	1048	1028	39	313	100	750	1	1	39378420	412	-29.86	1.17	12	0.06	-35.00	894.00	1565	20221220	-33.23	950	20221017	10.00	1464	-28.62	20230518	956	9.31	20230327	1565	-33.23	20221220	956	9.31	20230327	1.17	N	353190	100	39 억		755654	N	N	0	N	00	N
79	20231018	101022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1045	-1	5	-0.10	14964067	14306	27.62	1046	1054	1045	1359	733	1046	1046.00	1.92	0	1417	1062	1054	1042	1034	1022	1048	1028	39	313	100	750	1	1	39378420	412	-29.86	1.17	12	0.04	-35.00	894.00	1565	20221220	-33.23	950	20221017	10.00	1464	-28.62	20230518	956	9.31	20230327	1565	-33.23	20221220	956	9.31	20230327	1.17	N	353190	100	39 억		755654	N	N	0	N	00	N
80	20231018	091005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1054	8	2	0.76	11108319	10627	20.52	1046	1054	1045	1359	733	1046	1045.29	1.92	0	4356	1062	1054	1042	1034	1022	1048	1028	39	313	100	750	1	1	39378420	415	-30.11	1.18	12	0.03	-35.00	894.00	1565	20221220	-32.65	950	20221017	10.95	1464	-28.01	20230518	956	10.25	20230327	1565	-32.65	20221220	956	10.25	20230327	1.17	N	353190	100	39 억		755654	N	N	0	N	00	N
81	20231017	161008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1046	-5	5	-0.48	53892073	51734	139.06	1050	1050	1030	1366	736	1051	1041.71	1.94	0	-9859	1076	1063	1051	1038	1026	1057	1032	39	315	100	750	1	1	39378420	412	-29.89	1.17	12	0.13	-35.00	894.00	1565	20221220	-33.16	947	20221013	10.45	1464	-28.55	20230518	956	9.41	20230327	1565	-33.16	20221220	950	10.11	20221017	1.19	N	353190	100	39 억		765177	N	N	0	N	00	N
82	20231017	151016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1039	-12	5	-1.14	46433634	44592	119.86	1050	1050	1030	1366	736	1051	1041.30	1.94	0	-9533	1076	1063	1051	1038	1026	1057	1032	39	315	100	750	1	1	39378420	409	-29.69	1.16	12	0.11	-35.00	894.00	1565	20221220	-33.61	947	20221013	9.71	1464	-29.03	20230518	956	8.68	20230327	1565	-33.61	20221220	950	9.37	20221017	1.19	N	353190	100	39 억		765177	N	N	0	N	00	N
83	20231017	141018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1035	-16	5	-1.52	42254853	40577	109.07	1050	1050	1030	1366	736	1051	1041.35	1.94	0	-7368	1076	1063	1051	1038	1026	1057	1032	39	315	100	750	1	1	39378420	408	-29.57	1.16	12	0.10	-35.00	894.00	1565	20221220	-33.87	947	20221013	9.29	1464	-29.30	20230518	956	8.26	20230327	1565	-33.87	20221220	950	8.95	20221017	1.19	N	353190	100	39 억		765177	N	N	0	N	00	N
84	20231017	131009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1040	-11	5	-1.05	36851852	35376	95.09	1050	1050	1030	1366	736	1051	1041.72	1.94	0	-3950	1076	1063	1051	1038	1026	1057	1032	39	315	100	750	1	1	39378420	410	-29.71	1.16	12	0.09	-35.00	894.00	1565	20221220	-33.55	947	20221013	9.82	1464	-28.96	20230518	956	8.79	20230327	1565	-33.55	20221220	950	9.47	20221017	1.19	N	353190	100	39 억		765177	N	N	0	N	00	N
85	20231017	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1046	-5	5	-0.48	32299378	31010	83.35	1050	1050	1030	1366	736	1051	1041.58	1.94	0	-3448	1076	1063	1051	1038	1026	1057	1032	39	315	100	750	1	1	39378420	412	-29.89	1.17	12	0.08	-35.00	894.00	1565	20221220	-33.16	947	20221013	10.45	1464	-28.55	20230518	956	9.41	20230327	1565	-33.16	20221220	950	10.11	20221017	1.19	N	353190	100	39 억		765177	N	N	0	N	00	N
86	20231017	111004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1045	-6	5	-0.57	17407805	16754	45.03	1050	1050	1030	1366	736	1051	1039.02	1.94	0	-1675	1076	1063	1051	1038	1026	1057	1032	39	315	100	750	1	1	39378420	412	-29.86	1.17	12	0.04	-35.00	894.00	1565	20221220	-33.23	947	20221013	10.35	1464	-28.62	20230518	956	9.31	20230327	1565	-33.23	20221220	950	10.00	20221017	1.19	N	353190	100	39 억		765177	N	N	0	N	00	N
87	20231017	100956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1042	-9	5	-0.86	10686903	10301	27.69	1050	1050	1030	1366	736	1051	1037.46	1.94	0	-710	1076	1063	1051	1038	1026	1057	1032	39	315	100	750	1	1	39378420	410	-29.77	1.17	12	0.03	-35.00	894.00	1565	20221220	-33.42	947	20221013	10.03	1464	-28.83	20230518	956	9.00	20230327	1565	-33.42	20221220	950	9.68	20221017	1.19	N	353190	100	39 억		765177	N	N	0	N	00	N
88	20231017	091008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1030	-21	5	-2.00	6885504	6649	17.87	1050	1050	1030	1366	736	1051	1035.57	1.94	0	-133	1076	1063	1051	1038	1026	1057	1032	39	315	100	750	1	1	39378420	406	-29.43	1.15	12	0.02	-35.00	894.00	1565	20221220	-34.19	947	20221013	8.76	1464	-29.64	20230518	956	7.74	20230327	1565	-34.19	20221220	950	8.42	20221017	1.19	N	353190	100	39 억		765177	N	N	0	N	00	N
89	20231016	161005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1051	-4	5	-0.38	38100436	36203	97.35	1055	1064	1039	1371	739	1055	1052.41	1.96	0	-6202	1094	1074	1064	1044	1034	1069	1039	39	316	100	750	1	1	39378420	414	-30.03	1.18	12	0.09	-35.00	894.00	1565	20221220	-32.84	947	20221013	10.98	1464	-28.21	20230518	956	9.94	20230327	1565	-32.84	20221220	950	10.63	20221017	1.18	N	353190	100	39 억		773001	N	N	0	N	00	N
90	20231016	151005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1056	1	2	0.09	35579368	33798	90.88	1055	1064	1039	1371	739	1055	1052.71	1.96	0	-6066	1094	1074	1064	1044	1034	1069	1039	39	316	100	750	1	1	39378420	416	-30.17	1.18	12	0.09	-35.00	894.00	1565	20221220	-32.52	947	20221013	11.51	1464	-27.87	20230518	956	10.46	20230327	1565	-32.52	20221220	950	11.16	20221017	1.18	N	353190	100	39 억		773001	N	N	0	N	00	N
91	20231016	141007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1051	-4	5	-0.38	29584703	28098	75.56	1055	1064	1039	1371	739	1055	1052.91	1.96	0	-5753	1094	1074	1064	1044	1034	1069	1039	39	316	100	750	1	1	39378420	414	-30.03	1.18	12	0.07	-35.00	894.00	1565	20221220	-32.84	947	20221013	10.98	1464	-28.21	20230518	956	9.94	20230327	1565	-32.84	20221220	950	10.63	20221017	1.18	N	353190	100	39 억		773001	N	N	0	N	00	N
92	20231016	131000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1043	-12	5	-1.14	29176877	27710	74.51	1055	1064	1039	1371	739	1055	1052.94	1.96	0	-5564	1094	1074	1064	1044	1034	1069	1039	39	316	100	750	1	1	39378420	411	-29.80	1.17	12	0.07	-35.00	894.00	1565	20221220	-33.35	947	20221013	10.14	1464	-28.76	20230518	956	9.10	20230327	1565	-33.35	20221220	950	9.79	20221017	1.18	N	353190	100	39 억		773001	N	N	0	N	00	N
93	20231016	121001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1053	-2	5	-0.19	21448000	20332	54.67	1055	1064	1045	1371	739	1055	1054.89	1.96	0	-4085	1094	1074	1064	1044	1034	1069	1039	39	316	100	750	1	1	39378420	415	-30.09	1.18	12	0.05	-35.00	894.00	1565	20221220	-32.72	947	20221013	11.19	1464	-28.07	20230518	956	10.15	20230327	1565	-32.72	20221220	950	10.84	20221017	1.18	N	353190	100	39 억		773001	N	N	0	N	00	N
94	20231016	110954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1058	3	2	0.28	18076935	17140	46.09	1055	1064	1045	1371	739	1055	1054.66	1.96	0	-3118	1094	1074	1064	1044	1034	1069	1039	39	316	100	750	1	1	39378420	417	-30.23	1.18	12	0.04	-35.00	894.00	1565	20221220	-32.40	947	20221013	11.72	1464	-27.73	20230518	956	10.67	20230327	1565	-32.40	20221220	950	11.37	20221017	1.18	N	353190	100	39 억		773001	N	N	0	N	00	N
95	20231016	100949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1055	0	3	0.00	4101907	3894	10.47	1055	1055	1045	1371	739	1055	1053.39	1.96	0	-1929	1094	1074	1064	1044	1034	1069	1039	39	316	100	750	1	1	39378420	415	-30.14	1.18	12	0.01	-35.00	894.00	1565	20221220	-32.59	947	20221013	11.40	1464	-27.94	20230518	956	10.36	20230327	1565	-32.59	20221220	950	11.05	20221017	1.18	N	353190	100	39 억		773001	N	N	0	N	00	N
96	20231016	090951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1054	-1	5	-0.09	2286885	2169	5.83	1055	1055	1050	1371	739	1055	1054.35	1.96	0	-1125	1094	1074	1064	1044	1034	1069	1039	39	316	100	750	1	1	39378420	415	-30.11	1.18	12	0.01	-35.00	894.00	1565	20221220	-32.65	947	20221013	11.30	1464	-28.01	20230518	956	10.25	20230327	1565	-32.65	20221220	950	10.95	20221017	1.18	N	353190	100	39 억		773001	N	N	0	N	00	N
97	20231012	161023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1064	9	2	0.85	60082552	56751	102.18	1045	1078	1045	1371	739	1055	1058.71	2.00	0	-1999	1083	1068	1055	1040	1027	1062	1034	39	316	100	750	1	1	39378420	419	-30.40	1.19	12	0.14	-35.00	894.00	1565	20221220	-32.01	947	20221013	12.35	1464	-27.32	20230518	956	11.30	20230327	1565	-32.01	20221220	947	12.35	20221013	1.16	N	353190	100	39 억		787200	N	N	0	N	00	N
98	20231012	150958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1065	10	2	0.95	55318334	52276	94.13	1045	1078	1045	1371	739	1055	1058.20	2.00	0	-1416	1083	1068	1055	1040	1027	1062	1034	39	316	100	750	1	1	39378420	419	-30.43	1.19	12	0.13	-35.00	894.00	1565	20221220	-31.95	947	20221013	12.46	1464	-27.25	20230518	956	11.40	20230327	1565	-31.95	20221220	947	12.46	20221013	1.16	N	353190	100	39 억		787200	N	N	0	N	00	N
99	20231012	141001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1067	12	2	1.14	43143109	40872	73.59	1045	1078	1045	1371	739	1055	1055.57	2.00	0	5	1083	1068	1055	1040	1027	1062	1034	39	316	100	750	1	1	39378420	420	-30.49	1.19	12	0.10	-35.00	894.00	1565	20221220	-31.82	947	20221013	12.67	1464	-27.12	20230518	956	11.61	20230327	1565	-31.82	20221220	947	12.67	20221013	1.16	N	353190	100	39 억		787200	N	N	0	N	00	N
100	20231012	131001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1063	8	2	0.76	36337294	34493	62.11	1045	1078	1045	1371	739	1055	1053.47	2.00	0	1085	1083	1068	1055	1040	1027	1062	1034	39	316	100	750	1	1	39378420	419	-30.37	1.19	12	0.09	-35.00	894.00	1565	20221220	-32.08	947	20221013	12.25	1464	-27.39	20230518	956	11.19	20230327	1565	-32.08	20221220	947	12.25	20221013	1.16	N	353190	100	39 억		787200	N	N	0	N	00	N
101	20231012	121011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1067	12	2	1.14	35228720	33447	60.22	1045	1078	1045	1371	739	1055	1053.27	2.00	0	1434	1083	1068	1055	1040	1027	1062	1034	39	316	100	750	1	1	39378420	420	-30.49	1.19	12	0.08	-35.00	894.00	1565	20221220	-31.82	947	20221013	12.67	1464	-27.12	20230518	956	11.61	20230327	1565	-31.82	20221220	947	12.67	20221013	1.16	N	353190	100	39 억		787200	N	N	0	N	00	N
102	20231012	111010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1051	-4	5	-0.38	31195606	29669	53.42	1045	1060	1045	1371	739	1055	1051.45	2.00	0	3092	1083	1068	1055	1040	1027	1062	1034	39	316	100	750	1	1	39378420	414	-30.03	1.18	12	0.08	-35.00	894.00	1565	20221220	-32.84	947	20221013	10.98	1464	-28.21	20230518	956	9.94	20230327	1565	-32.84	20221220	947	10.98	20221013	1.16	N	353190	100	39 억		787200	N	N	0	N	00	N
103	20231012	101002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1057	2	2	0.19	25445102	24223	43.62	1045	1060	1045	1371	739	1055	1050.44	2.00	0	903	1083	1068	1055	1040	1027	1062	1034	39	316	100	750	1	1	39378420	416	-30.20	1.18	12	0.06	-35.00	894.00	1565	20221220	-32.46	947	20221013	11.62	1464	-27.80	20230518	956	10.56	20230327	1565	-32.46	20221220	947	11.62	20221013	1.16	N	353190	100	39 억		787200	N	N	0	N	00	N
104	20231012	091009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1055	0	3	0.00	17653334	16844	30.33	1045	1055	1045	1371	739	1055	1048.02	2.00	0	978	1083	1068	1055	1040	1027	1062	1034	39	316	100	750	1	1	39378420	415	-30.14	1.18	12	0.04	-35.00	894.00	1565	20221220	-32.59	947	20221013	11.40	1464	-27.94	20230518	956	10.36	20230327	1565	-32.59	20221220	947	11.40	20221013	1.16	N	353190	100	39 억		787200	N	N	0	N	00	N
105	20231011	160958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1055	-1	5	-0.09	58757747	55538	83.02	1068	1070	1042	1372	740	1056	1057.97	2.01	0	-4222	1124	1090	1056	1022	988	1073	1005	39	316	100	760	1	1	39378420	415	-30.14	1.18	12	0.14	-35.00	894.00	1565	20221220	-32.59	947	20221013	11.40	1464	-27.94	20230518	956	10.36	20230327	1565	-32.59	20221220	947	11.40	20221013	1.19	N	353190	100	39 억		792040	N	N	0	N	00	N
106	20231011	151003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1064	8	2	0.76	50677494	47879	71.57	1068	1070	1042	1372	740	1056	1058.45	2.01	0	-3940	1124	1090	1056	1022	988	1073	1005	39	316	100	760	1	1	39378420	419	-30.40	1.19	12	0.12	-35.00	894.00	1565	20221220	-32.01	947	20221013	12.35	1464	-27.32	20230518	956	11.30	20230327	1565	-32.01	20221220	947	12.35	20221013	1.19	N	353190	100	39 억		792040	N	N	0	N	00	N
107	20231011	141006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1056	0	3	0.00	37917204	35801	53.51	1068	1070	1042	1372	740	1056	1059.11	2.01	0	-3867	1124	1090	1056	1022	988	1073	1005	39	316	100	760	1	1	39378420	416	-30.17	1.18	12	0.09	-35.00	894.00	1565	20221220	-32.52	947	20221013	11.51	1464	-27.87	20230518	956	10.46	20230327	1565	-32.52	20221220	947	11.51	20221013	1.19	N	353190	100	39 억		792040	N	N	0	N	00	N
108	20231011	130954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1063	7	2	0.66	23420384	22074	33.00	1068	1070	1042	1372	740	1056	1060.99	2.01	0	-2650	1124	1090	1056	1022	988	1073	1005	39	316	100	760	1	1	39378420	419	-30.37	1.19	12	0.06	-35.00	894.00	1565	20221220	-32.08	947	20221013	12.25	1464	-27.39	20230518	956	11.19	20230327	1565	-32.08	20221220	947	12.25	20221013	1.19	N	353190	100	39 억		792040	N	N	0	N	00	N
109	20231011	121013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1059	3	2	0.28	21909120	20648	30.86	1068	1070	1042	1372	740	1056	1061.08	2.01	0	-2415	1124	1090	1056	1022	988	1073	1005	39	316	100	760	1	1	39378420	417	-30.26	1.18	12	0.05	-35.00	894.00	1565	20221220	-32.33	947	20221013	11.83	1464	-27.66	20230518	956	10.77	20230327	1565	-32.33	20221220	947	11.83	20221013	1.19	N	353190	100	39 억		792040	N	N	0	N	00	N
110	20231011	111007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1058	2	2	0.19	18423232	17360	25.95	1068	1070	1042	1372	740	1056	1061.25	2.01	0	-1823	1124	1090	1056	1022	988	1073	1005	39	316	100	760	1	1	39378420	417	-30.23	1.18	12	0.04	-35.00	894.00	1565	20221220	-32.40	947	20221013	11.72	1464	-27.73	20230518	956	10.67	20230327	1565	-32.40	20221220	947	11.72	20221013	1.19	N	353190	100	39 억		792040	N	N	0	N	00	N
111	20231011	101000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1063	7	2	0.66	16635067	15677	23.43	1068	1070	1042	1372	740	1056	1061.11	2.01	0	-1540	1124	1090	1056	1022	988	1073	1005	39	316	100	760	1	1	39378420	419	-30.37	1.19	12	0.04	-35.00	894.00	1565	20221220	-32.08	947	20221013	12.25	1464	-27.39	20230518	956	11.19	20230327	1565	-32.08	20221220	947	12.25	20221013	1.19	N	353190	100	39 억		792040	N	N	0	N	00	N
112	20231011	091003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1066	10	2	0.95	12558253	11837	17.69	1068	1070	1042	1372	740	1056	1060.93	2.01	0	-727	1124	1090	1056	1022	988	1073	1005	39	316	100	760	1	1	39378420	420	-30.46	1.19	12	0.03	-35.00	894.00	1565	20221220	-31.88	947	20221013	12.57	1464	-27.19	20230518	956	11.51	20230327	1565	-31.88	20221220	947	12.57	20221013	1.19	N	353190	100	39 억		792040	N	N	0	N	00	N
113	20231010	161607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1056	-14	5	-1.31	70958419	66901	126.51	1074	1090	1022	1391	749	1070	1060.64	2.03	0	-5418	1102	1085	1053	1036	1004	1094	1045	39	321	100	770	1	1	39378420	416	-30.17	1.18	12	0.17	-35.00	894.00	1565	20221220	-32.52	947	20221013	11.51	1464	-27.87	20230518	956	10.46	20230327	1565	-32.52	20221220	947	11.51	20221013	1.22	N	353190	100	39 억		799564	N	N	0	N	00	N
114	20231010	150949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1043	-27	5	-2.52	67771121	63866	120.77	1074	1090	1022	1391	749	1070	1061.14	2.03	0	-4788	1102	1085	1053	1036	1004	1094	1045	39	321	100	770	1	1	39378420	411	-29.80	1.17	12	0.16	-35.00	894.00	1565	20221220	-33.35	947	20221013	10.14	1464	-28.76	20230518	956	9.10	20230327	1565	-33.35	20221220	947	10.14	20221013	1.22	N	353190	100	39 억		799564	N	N	0	N	00	N
115	20231010	140956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1042	-28	5	-2.62	52915455	49449	93.51	1074	1090	1030	1391	749	1070	1070.10	2.03	0	-8197	1102	1085	1053	1036	1004	1094	1045	39	321	100	770	1	1	39378420	410	-29.77	1.17	12	0.13	-35.00	894.00	1565	20221220	-33.42	947	20221013	10.03	1464	-28.83	20230518	956	9.00	20230327	1565	-33.42	20221220	947	10.03	20221013	1.22	N	353190	100	39 억		799564	N	N	0	N	00	N
116	20231010	130949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1054	-16	5	-1.50	49446085	46141	87.25	1074	1090	1054	1391	749	1070	1071.63	2.03	0	-7100	1102	1085	1053	1036	1004	1094	1045	39	321	100	770	1	1	39378420	415	-30.11	1.18	12	0.12	-35.00	894.00	1565	20221220	-32.65	947	20221013	11.30	1464	-28.01	20230518	956	10.25	20230327	1565	-32.65	20221220	947	11.30	20221013	1.22	N	353190	100	39 억		799564	N	N	0	N	00	N
117	20231010	120946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1075	5	2	0.47	30884537	28654	54.18	1074	1090	1060	1391	749	1070	1077.85	2.03	0	-2232	1102	1085	1053	1036	1004	1094	1045	39	321	100	770	1	1	39378420	423	-30.71	1.20	12	0.07	-35.00	894.00	1565	20221220	-31.31	947	20221013	13.52	1464	-26.57	20230518	956	12.45	20230327	1565	-31.31	20221220	947	13.52	20221013	1.22	N	353190	100	39 억		799564	N	N	0	N	00	N
118	20231010	110928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1079	9	2	0.84	28252525	26209	49.56	1074	1090	1060	1391	749	1070	1077.98	2.03	0	-1157	1102	1085	1053	1036	1004	1094	1045	39	321	100	770	1	1	39378420	425	-30.83	1.21	12	0.07	-35.00	894.00	1565	20221220	-31.05	947	20221013	13.94	1464	-26.30	20230518	956	12.87	20230327	1565	-31.05	20221220	947	13.94	20221013	1.22	N	353190	100	39 억		799564	N	N	0	N	00	N
119	20231010	100939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	0	3	0.00	20396381	18907	35.75	1074	1090	1060	1391	749	1070	1078.79	2.03	0	-3925	1102	1085	1053	1036	1004	1094	1045	39	321	100	770	1	1	39378420	421	-30.57	1.20	12	0.05	-35.00	894.00	1565	20221220	-31.63	947	20221013	12.99	1464	-26.91	20230518	956	11.92	20230327	1565	-31.63	20221220	947	12.99	20221013	1.22	N	353190	100	39 억		799564	N	N	0	N	00	N
120	20231010	090933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1080	10	2	0.93	5188014	4820	9.11	1074	1080	1071	1391	749	1070	1076.39	2.03	0	122	1102	1085	1053	1036	1004	1094	1045	39	321	100	770	1	1	39378420	425	-30.86	1.21	12	0.01	-35.00	894.00	1565	20221220	-30.99	947	20221013	14.04	1464	-26.23	20230518	956	12.97	20230327	1565	-30.99	20221220	947	14.04	20221013	1.22	N	353190	100	39 억		799564	N	N	0	N	00	N
121	20231006	160941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	30	2	2.88	55125490	52273	51.59	1041	1070	1021	1352	728	1040	1054.57	2.06	0	-10257	1062	1051	1034	1023	1006	1056	1028	39	312	100	740	1	1	39378420	421	-30.57	1.20	12	0.13	-35.00	894.00	1565	20221220	-31.63	947	20221013	12.99	1464	-26.91	20230518	956	11.92	20230327	1565	-31.63	20221220	947	12.99	20221013	1.23	N	353190	100	39 억		809966	N	N	0	N	00	N
122	20231006	150926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1068	28	2	2.69	52572443	49886	49.23	1041	1068	1021	1352	728	1040	1053.85	2.06	0	-10085	1062	1051	1034	1023	1006	1056	1028	39	312	100	740	1	1	39378420	421	-30.51	1.19	12	0.13	-35.00	894.00	1565	20221220	-31.76	947	20221013	12.78	1464	-27.05	20230518	956	11.72	20230327	1565	-31.76	20221220	947	12.78	20221013	1.23	N	353190	100	39 억		809966	N	N	0	N	00	N
123	20231006	140930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1059	19	2	1.83	39594599	37694	37.20	1041	1067	1021	1352	728	1040	1050.42	2.06	0	-2602	1062	1051	1034	1023	1006	1056	1028	39	312	100	740	1	1	39378420	417	-30.26	1.18	12	0.10	-35.00	894.00	1565	20221220	-32.33	947	20221013	11.83	1464	-27.66	20230518	956	10.77	20230327	1565	-32.33	20221220	947	11.83	20221013	1.23	N	353190	100	39 억		809966	N	N	0	N	00	N
124	20231006	130918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1059	19	2	1.83	26247525	25039	24.71	1041	1065	1021	1352	728	1040	1048.27	2.06	0	-6879	1062	1051	1034	1023	1006	1056	1028	39	312	100	740	1	1	39378420	417	-30.26	1.18	12	0.06	-35.00	894.00	1565	20221220	-32.33	947	20221013	11.83	1464	-27.66	20230518	956	10.77	20230327	1565	-32.33	20221220	947	11.83	20221013	1.23	N	353190	100	39 억		809966	N	N	0	N	00	N
125	20231006	120917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1057	17	2	1.63	17854844	17065	16.84	1041	1065	1021	1352	728	1040	1046.28	2.06	0	-7523	1062	1051	1034	1023	1006	1056	1028	39	312	100	740	1	1	39378420	416	-30.20	1.18	12	0.04	-35.00	894.00	1565	20221220	-32.46	947	20221013	11.62	1464	-27.80	20230518	956	10.56	20230327	1565	-32.46	20221220	947	11.62	20221013	1.23	N	353190	100	39 억		809966	N	N	0	N	00	N
126	20231006	110909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1057	17	2	1.63	16942303	16201	15.99	1041	1065	1021	1352	728	1040	1045.76	2.06	0	-7083	1062	1051	1034	1023	1006	1056	1028	39	312	100	740	1	1	39378420	416	-30.20	1.18	12	0.04	-35.00	894.00	1565	20221220	-32.46	947	20221013	11.62	1464	-27.80	20230518	956	10.56	20230327	1565	-32.46	20221220	947	11.62	20221013	1.23	N	353190	100	39 억		809966	N	N	0	N	00	N
127	20231006	100916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1052	12	2	1.15	10712381	10281	10.15	1041	1065	1021	1352	728	1040	1041.96	2.06	0	-6119	1062	1051	1034	1023	1006	1056	1028	39	312	100	740	1	1	39378420	414	-30.06	1.18	12	0.03	-35.00	894.00	1565	20221220	-32.78	947	20221013	11.09	1464	-28.14	20230518	956	10.04	20230327	1565	-32.78	20221220	947	11.09	20221013	1.23	N	353190	100	39 억		809966	N	N	0	N	00	N
128	20231006	090908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1024	-16	5	-1.54	6419277	6173	6.09	1041	1041	1021	1352	728	1040	1039.90	2.06	0	-5641	1062	1051	1034	1023	1006	1056	1028	39	312	100	740	1	1	39378420	403	-29.26	1.15	12	0.02	-35.00	894.00	1565	20221220	-34.57	947	20221013	8.13	1464	-30.05	20230518	956	7.11	20230327	1565	-34.57	20221220	947	8.13	20221013	1.23	N	353190	100	39 억		809966	N	N	0	N	00	N