KissMeData/368970/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	161224	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4400	-155	5	-3.40	89265445	20190	44.62	4510	4575	4345	5920	3190	4555	4421.30	0.86	0	-4588	4728	4641	4498	4411	4268	4685	4455	47	1365	500	3090	5	1	9346160	411	30.77	1.19	12	0.22	143.00	3707.00	8420	20230222	-47.74	4345	20231031	1.27	8420	-47.74	20230222	4345	1.27	20231031	8420	-47.74	20230222	4345	1.27	20231031	2.97	N	368970	500	46 억		80192	N	N	0	N	00	N
3	20231031	151236	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4400	-155	5	-3.40	82191495	18582	41.06	4510	4575	4345	5920	3190	4555	4423.18	0.86	0	-4482	4728	4641	4498	4411	4268	4685	4455	47	1365	500	3090	5	1	9346160	411	30.77	1.19	12	0.20	143.00	3707.00	8420	20230222	-47.74	4345	20231031	1.27	8420	-47.74	20230222	4345	1.27	20231031	8420	-47.74	20230222	4345	1.27	20231031	2.97	N	368970	500	46 억		80192	N	N	0	N	00	N
4	20231031	141245	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4345	-210	5	-4.61	61612195	13864	30.64	4510	4575	4345	5920	3190	4555	4444.04	0.86	0	-4031	4728	4641	4498	4411	4268	4685	4455	47	1365	500	3090	5	1	9346160	406	30.38	1.17	12	0.15	143.00	3707.00	8420	20230222	-48.40	4345	20231031	0.00	8420	-48.40	20230222	4345	0.00	20231031	8420	-48.40	20230222	4345	0.00	20231031	2.97	N	368970	500	46 억		80192	N	N	0	N	00	N
5	20231031	131234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	-120	5	-2.63	35257805	7877	17.41	4510	4575	4430	5920	3190	4555	4476.04	0.86	0	-377	4728	4641	4498	4411	4268	4685	4455	47	1365	500	3090	5	1	9346160	415	31.01	1.20	12	0.08	143.00	3707.00	8420	20230222	-47.33	4355	20231030	1.84	8420	-47.33	20230222	4355	1.84	20231030	8420	-47.33	20230222	4355	1.84	20231030	2.97	N	368970	500	46 억		80192	N	N	0	N	00	N
6	20231031	121236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4465	-90	5	-1.98	24113650	5367	11.86	4510	4575	4430	5920	3190	4555	4492.95	0.86	0	-215	4728	4641	4498	4411	4268	4685	4455	47	1365	500	3090	5	1	9346160	417	31.22	1.20	12	0.06	143.00	3707.00	8420	20230222	-46.97	4355	20231030	2.53	8420	-46.97	20230222	4355	2.53	20231030	8420	-46.97	20230222	4355	2.53	20231030	2.97	N	368970	500	46 억		80192	N	N	0	N	00	N
7	20231031	111305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4470	-85	5	-1.87	19577770	4348	9.61	4510	4575	4430	5920	3190	4555	4502.71	0.86	0	1	4728	4641	4498	4411	4268	4685	4455	47	1365	500	3090	5	1	9346160	418	31.26	1.21	12	0.05	143.00	3707.00	8420	20230222	-46.91	4355	20231030	2.64	8420	-46.91	20230222	4355	2.64	20231030	8420	-46.91	20230222	4355	2.64	20231030	2.97	N	368970	500	46 억		80192	N	N	0	N	00	N
8	20231031	101243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4505	-50	5	-1.10	13436125	2968	6.56	4510	4575	4475	5920	3190	4555	4527.00	0.86	0	159	4728	4641	4498	4411	4268	4685	4455	47	1365	500	3090	5	1	9346160	421	31.50	1.22	12	0.03	143.00	3707.00	8420	20230222	-46.50	4355	20231030	3.44	8420	-46.50	20230222	4355	3.44	20231030	8420	-46.50	20230222	4355	3.44	20231030	2.97	N	368970	500	46 억		80192	N	N	0	N	00	N
9	20231031	091246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	-10	5	-0.22	4291755	944	2.09	4510	4575	4510	5920	3190	4555	4546.35	0.86	0	-159	4728	4641	4498	4411	4268	4685	4455	47	1365	500	3090	5	1	9346160	425	31.78	1.23	12	0.01	143.00	3707.00	8420	20230222	-46.02	4355	20231030	4.36	8420	-46.02	20230222	4355	4.36	20231030	8420	-46.02	20230222	4355	4.36	20231030	2.97	N	368970	500	46 억		80192	N	N	0	N	00	N
10	20231030	161218	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4555	65	2	1.45	199161930	45251	294.14	4355	4585	4355	5830	3145	4490	4401.27	0.78	0	8796	4670	4580	4515	4425	4360	4625	4470	47	1340	500	3050	5	1	9346160	426	31.85	1.23	12	0.48	143.00	3707.00	8420	20230222	-45.90	4355	20231030	4.59	8420	-45.90	20230222	4355	4.59	20231030	8420	-45.90	20230222	4355	4.59	20231030	3.09	N	368970	500	46 억		72901	N	N	0	N	00	N
11	20231030	151151	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4560	70	2	1.56	196674070	44702	290.57	4355	4585	4355	5830	3145	4490	4399.67	0.78	0	8580	4670	4580	4515	4425	4360	4625	4470	47	1340	500	3050	5	1	9346160	426	31.89	1.23	12	0.48	143.00	3707.00	8420	20230222	-45.84	4355	20231030	4.71	8420	-45.84	20230222	4355	4.71	20231030	8420	-45.84	20230222	4355	4.71	20231030	3.09	N	368970	500	46 억		72901	N	N	0	N	00	N
12	20231030	141150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4555	65	2	1.45	188460250	42904	278.89	4355	4580	4355	5830	3145	4490	4392.60	0.78	0	8169	4670	4580	4515	4425	4360	4625	4470	47	1340	500	3050	5	1	9346160	426	31.85	1.23	12	0.46	143.00	3707.00	8420	20230222	-45.90	4355	20231030	4.59	8420	-45.90	20230222	4355	4.59	20231030	8420	-45.90	20230222	4355	4.59	20231030	3.09	N	368970	500	46 억		72901	N	N	0	N	00	N
13	20231030	131154	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4555	65	2	1.45	185877140	42338	275.21	4355	4565	4355	5830	3145	4490	4390.31	0.78	0	8160	4670	4580	4515	4425	4360	4625	4470	47	1340	500	3050	5	1	9346160	426	31.85	1.23	12	0.45	143.00	3707.00	8420	20230222	-45.90	4355	20231030	4.59	8420	-45.90	20230222	4355	4.59	20231030	8420	-45.90	20230222	4355	4.59	20231030	3.09	N	368970	500	46 억		72901	N	N	0	N	00	N
14	20231030	121144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4525	35	2	0.78	173487120	39608	257.46	4355	4530	4355	5830	3145	4490	4380.10	0.78	0	6302	4670	4580	4515	4425	4360	4625	4470	47	1340	500	3050	5	1	9346160	423	31.64	1.22	12	0.42	143.00	3707.00	8420	20230222	-46.26	4355	20231030	3.90	8420	-46.26	20230222	4355	3.90	20231030	8420	-46.26	20230222	4355	3.90	20231030	3.09	N	368970	500	46 억		72901	N	N	0	N	00	N
15	20231030	111146	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4520	30	2	0.67	167915850	38375	249.45	4355	4530	4355	5830	3145	4490	4375.66	0.78	0	6063	4670	4580	4515	4425	4360	4625	4470	47	1340	500	3050	5	1	9346160	422	31.61	1.22	12	0.41	143.00	3707.00	8420	20230222	-46.32	4355	20231030	3.79	8420	-46.32	20230222	4355	3.79	20231030	8420	-46.32	20230222	4355	3.79	20231030	3.09	N	368970	500	46 억		72901	N	N	0	N	00	N
16	20231030	101140	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4475	-15	5	-0.33	159655525	36534	237.48	4355	4480	4355	5830	3145	4490	4370.05	0.78	0	5330	4670	4580	4515	4425	4360	4625	4470	47	1340	500	3050	5	1	9346160	418	31.29	1.21	12	0.39	143.00	3707.00	8420	20230222	-46.85	4355	20231030	2.76	8420	-46.85	20230222	4355	2.76	20231030	8420	-46.85	20230222	4355	2.76	20231030	3.09	N	368970	500	46 억		72901	N	N	0	N	00	N
17	20231030	091141	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4360	-130	5	-2.90	122544495	28098	182.64	4355	4465	4355	5830	3145	4490	4361.32	0.78	0	2052	4670	4580	4515	4425	4360	4625	4470	47	1340	500	3050	5	1	9346160	407	30.49	1.18	12	0.30	143.00	3707.00	8420	20230222	-48.22	4355	20231030	0.11	8420	-48.22	20230222	4355	0.11	20231030	8420	-48.22	20230222	4355	0.11	20231030	3.09	N	368970	500	46 억		72901	N	N	0	N	00	N
18	20231027	161046	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4490	-20	5	-0.44	68934940	15231	68.01	4465	4605	4450	5860	3160	4510	4526.03	0.78	0	1372	4876	4692	4601	4417	4326	4647	4372	47	1350	500	3060	5	1	9346160	420	31.40	1.21	12	0.16	143.00	3707.00	8420	20230222	-46.67	4450	20231027	0.90	8420	-46.67	20230222	4450	0.90	20231027	8420	-46.67	20230222	4450	0.90	20231027	3.07	N	368970	500	46 억		72529	N	N	0	N	00	N
19	20231027	151141	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4515	5	2	0.11	64651595	14277	63.75	4465	4605	4450	5860	3160	4510	4528.37	0.78	0	1457	4876	4692	4601	4417	4326	4647	4372	47	1350	500	3060	5	1	9346160	422	31.57	1.22	12	0.15	143.00	3707.00	8420	20230222	-46.38	4450	20231027	1.46	8420	-46.38	20230222	4450	1.46	20231027	8420	-46.38	20230222	4450	1.46	20231027	3.07	N	368970	500	46 억		72529	N	N	0	N	00	N
20	20231027	141140	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4575	65	2	1.44	60814220	13435	59.99	4465	4605	4450	5860	3160	4510	4526.55	0.78	0	1618	4876	4692	4601	4417	4326	4647	4372	47	1350	500	3060	5	1	9346160	428	31.99	1.23	12	0.14	143.00	3707.00	8420	20230222	-45.67	4450	20231027	2.81	8420	-45.67	20230222	4450	2.81	20231027	8420	-45.67	20230222	4450	2.81	20231027	3.07	N	368970	500	46 억		72529	N	N	0	N	00	N
21	20231027	131130	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4545	35	2	0.78	49256090	10883	48.60	4465	4605	4450	5860	3160	4510	4525.97	0.78	0	3163	4876	4692	4601	4417	4326	4647	4372	47	1350	500	3060	5	1	9346160	425	31.78	1.23	12	0.12	143.00	3707.00	8420	20230222	-46.02	4450	20231027	2.13	8420	-46.02	20230222	4450	2.13	20231027	8420	-46.02	20230222	4450	2.13	20231027	3.07	N	368970	500	46 억		72529	N	N	0	N	00	N
22	20231027	121142	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4585	75	2	1.66	30546940	6723	30.02	4465	4605	4450	5860	3160	4510	4543.65	0.78	0	987	4876	4692	4601	4417	4326	4647	4372	47	1350	500	3060	5	1	9346160	429	32.06	1.24	12	0.07	143.00	3707.00	8420	20230222	-45.55	4450	20231027	3.03	8420	-45.55	20230222	4450	3.03	20231027	8420	-45.55	20230222	4450	3.03	20231027	3.07	N	368970	500	46 억		72529	N	N	0	N	00	N
23	20231027	111149	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4585	75	2	1.66	21368670	4721	21.08	4465	4605	4450	5860	3160	4510	4526.30	0.78	0	646	4876	4692	4601	4417	4326	4647	4372	47	1350	500	3060	5	1	9346160	429	32.06	1.24	12	0.05	143.00	3707.00	8420	20230222	-45.55	4450	20231027	3.03	8420	-45.55	20230222	4450	3.03	20231027	8420	-45.55	20230222	4450	3.03	20231027	3.07	N	368970	500	46 억		72529	N	N	0	N	00	N
24	20231027	101138	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4580	70	2	1.55	19852275	4389	19.60	4465	4605	4450	5860	3160	4510	4523.19	0.78	0	511	4876	4692	4601	4417	4326	4647	4372	47	1350	500	3060	5	1	9346160	428	32.03	1.24	12	0.05	143.00	3707.00	8420	20230222	-45.61	4450	20231027	2.92	8420	-45.61	20230222	4450	2.92	20231027	8420	-45.61	20230222	4450	2.92	20231027	3.07	N	368970	500	46 억		72529	N	N	0	N	00	N
25	20231027	091143	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4520	10	2	0.22	6176540	1383	6.18	4465	4520	4450	5860	3160	4510	4466.04	0.78	0	658	4876	4692	4601	4417	4326	4647	4372	47	1350	500	3060	5	1	9346160	422	31.61	1.22	12	0.01	143.00	3707.00	8420	20230222	-46.32	4450	20231027	1.57	8420	-46.32	20230222	4450	1.57	20231027	8420	-46.32	20230222	4450	1.57	20231027	3.07	N	368970	500	46 억		72529	N	N	0	N	00	N
26	20231026	161125	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4510	-285	5	-5.94	102196330	22215	95.78	4785	4785	4510	6230	3360	4795	4600.69	0.82	0	-2960	4871	4832	4781	4742	4691	4807	4717	47	1435	500	3260	5	1	9346160	422	31.54	1.22	12	0.24	143.00	3707.00	8420	20230222	-46.44	4510	20231026	0.00	8420	-46.44	20230222	4510	0.00	20231026	8420	-46.44	20230222	4510	0.00	20231026	3.09	N	368970	500	46 억		76265	N	N	0	N	00	N
27	20231026	151122	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4540	-255	5	-5.32	91507830	19853	85.60	4785	4785	4540	6230	3360	4795	4609.27	0.82	0	-1668	4871	4832	4781	4742	4691	4807	4717	47	1435	500	3260	5	1	9346160	424	31.75	1.22	12	0.21	143.00	3707.00	8420	20230222	-46.08	4520	20231024	0.44	8420	-46.08	20230222	4520	0.44	20231024	8420	-46.08	20230222	4520	0.44	20231024	3.09	N	368970	500	46 억		76265	N	N	0	N	00	N
28	20231026	141125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4605	-190	5	-3.96	58503745	12625	54.43	4785	4785	4585	6230	3360	4795	4633.96	0.82	0	-2548	4871	4832	4781	4742	4691	4807	4717	47	1435	500	3260	5	1	9346160	430	32.20	1.24	12	0.14	143.00	3707.00	8420	20230222	-45.31	4520	20231024	1.88	8420	-45.31	20230222	4520	1.88	20231024	8420	-45.31	20230222	4520	1.88	20231024	3.09	N	368970	500	46 억		76265	N	N	0	N	00	N
29	20231026	131124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4640	-155	5	-3.23	45945990	9896	42.67	4785	4785	4605	6230	3360	4795	4642.89	0.82	0	-1135	4871	4832	4781	4742	4691	4807	4717	47	1435	500	3260	5	1	9346160	434	32.45	1.25	12	0.11	143.00	3707.00	8420	20230222	-44.89	4520	20231024	2.65	8420	-44.89	20230222	4520	2.65	20231024	8420	-44.89	20230222	4520	2.65	20231024	3.09	N	368970	500	46 억		76265	N	N	0	N	00	N
30	20231026	121116	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4645	-150	5	-3.13	39764225	8567	36.94	4785	4785	4605	6230	3360	4795	4641.56	0.82	0	-756	4871	4832	4781	4742	4691	4807	4717	47	1435	500	3260	5	1	9346160	434	32.48	1.25	12	0.09	143.00	3707.00	8420	20230222	-44.83	4520	20231024	2.77	8420	-44.83	20230222	4520	2.77	20231024	8420	-44.83	20230222	4520	2.77	20231024	3.09	N	368970	500	46 억		76265	N	N	0	N	00	N
31	20231026	111132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4655	-140	5	-2.92	33615755	7241	31.22	4785	4785	4605	6230	3360	4795	4642.42	0.82	0	-172	4871	4832	4781	4742	4691	4807	4717	47	1435	500	3260	5	1	9346160	435	32.55	1.26	12	0.08	143.00	3707.00	8420	20230222	-44.71	4520	20231024	2.99	8420	-44.71	20230222	4520	2.99	20231024	8420	-44.71	20230222	4520	2.99	20231024	3.09	N	368970	500	46 억		76265	N	N	0	N	00	N
32	20231026	101127	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4655	-140	5	-2.92	33104125	7131	30.75	4785	4785	4605	6230	3360	4795	4642.28	0.82	0	-103	4871	4832	4781	4742	4691	4807	4717	47	1435	500	3260	5	1	9346160	435	32.55	1.26	12	0.08	143.00	3707.00	8420	20230222	-44.71	4520	20231024	2.99	8420	-44.71	20230222	4520	2.99	20231024	8420	-44.71	20230222	4520	2.99	20231024	3.09	N	368970	500	46 억		76265	N	N	0	N	00	N
33	20231026	091125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4665	-130	5	-2.71	14071240	3019	13.02	4785	4785	4630	6230	3360	4795	4660.89	0.82	0	1068	4871	4832	4781	4742	4691	4807	4717	47	1435	500	3260	5	1	9346160	436	32.62	1.26	12	0.03	143.00	3707.00	8420	20230222	-44.60	4520	20231024	3.21	8420	-44.60	20230222	4520	3.21	20231024	8420	-44.60	20230222	4520	3.21	20231024	3.09	N	368970	500	46 억		76265	N	N	0	N	00	N
34	20231025	161126	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4795	-20	5	-0.42	110422175	23194	90.36	4810	4820	4730	6250	3375	4815	4760.81	0.76	0	5361	5011	4912	4716	4617	4421	4962	4667	47	1435	500	3270	5	1	9346160	448	33.53	1.29	12	0.25	143.00	3707.00	8420	20230222	-43.05	4520	20231024	6.08	8420	-43.05	20230222	4520	6.08	20231024	8420	-43.05	20230222	4520	6.08	20231024	3.16	N	368970	500	46 억		70904	N	N	0	N	00	N
35	20231025	151124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4745	-70	5	-1.45	104591225	21977	85.62	4810	4820	4730	6250	3375	4815	4759.12	0.76	0	5585	5011	4912	4716	4617	4421	4962	4667	47	1435	500	3270	5	1	9346160	443	33.18	1.28	12	0.24	143.00	3707.00	8420	20230222	-43.65	4520	20231024	4.98	8420	-43.65	20230222	4520	4.98	20231024	8420	-43.65	20230222	4520	4.98	20231024	3.16	N	368970	500	46 억		70904	N	N	0	N	00	N
36	20231025	141119	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4770	-45	5	-0.93	92650340	19465	75.83	4810	4820	4730	6250	3375	4815	4759.84	0.76	0	3712	5011	4912	4716	4617	4421	4962	4667	47	1435	500	3270	5	1	9346160	446	33.36	1.29	12	0.21	143.00	3707.00	8420	20230222	-43.35	4520	20231024	5.53	8420	-43.35	20230222	4520	5.53	20231024	8420	-43.35	20230222	4520	5.53	20231024	3.16	N	368970	500	46 억		70904	N	N	0	N	00	N
37	20231025	131121	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4745	-70	5	-1.45	73962905	15521	60.47	4810	4820	4730	6250	3375	4815	4765.34	0.76	0	2893	5011	4912	4716	4617	4421	4962	4667	47	1435	500	3270	5	1	9346160	443	33.18	1.28	12	0.17	143.00	3707.00	8420	20230222	-43.65	4520	20231024	4.98	8420	-43.65	20230222	4520	4.98	20231024	8420	-43.65	20230222	4520	4.98	20231024	3.16	N	368970	500	46 억		70904	N	N	0	N	00	N
38	20231025	121124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4755	-60	5	-1.25	66750625	14001	54.54	4810	4820	4730	6250	3375	4815	4767.56	0.76	0	2648	5011	4912	4716	4617	4421	4962	4667	47	1435	500	3270	5	1	9346160	444	33.25	1.28	12	0.15	143.00	3707.00	8420	20230222	-43.53	4520	20231024	5.20	8420	-43.53	20230222	4520	5.20	20231024	8420	-43.53	20230222	4520	5.20	20231024	3.16	N	368970	500	46 억		70904	N	N	0	N	00	N
39	20231025	111124	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4800	-15	5	-0.31	57209955	11994	46.73	4810	4820	4750	6250	3375	4815	4769.88	0.76	0	1936	5011	4912	4716	4617	4421	4962	4667	47	1435	500	3270	5	1	9346160	449	33.57	1.29	12	0.13	143.00	3707.00	8420	20230222	-42.99	4520	20231024	6.19	8420	-42.99	20230222	4520	6.19	20231024	8420	-42.99	20230222	4520	6.19	20231024	3.16	N	368970	500	46 억		70904	N	N	0	N	00	N
40	20231025	101125	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4785	-30	5	-0.62	16988885	3543	13.80	4810	4820	4770	6250	3375	4815	4795.06	0.76	0	1031	5011	4912	4716	4617	4421	4962	4667	47	1435	500	3270	5	1	9346160	447	33.46	1.29	12	0.04	143.00	3707.00	8420	20230222	-43.17	4520	20231024	5.86	8420	-43.17	20230222	4520	5.86	20231024	8420	-43.17	20230222	4520	5.86	20231024	3.16	N	368970	500	46 억		70904	N	N	0	N	00	N
41	20231025	091120	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4800	-15	5	-0.31	2606835	542	2.11	4810	4820	4790	6250	3375	4815	4809.66	0.76	0	192	5011	4912	4716	4617	4421	4962	4667	47	1435	500	3270	5	1	9346160	449	33.57	1.29	12	0.01	143.00	3707.00	8420	20230222	-42.99	4520	20231024	6.19	8420	-42.99	20230222	4520	6.19	20231024	8420	-42.99	20230222	4520	6.19	20231024	3.16	N	368970	500	46 억		70904	N	N	0	N	00	N
42	20231024	161055	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4815	140	2	2.99	119349770	25668	59.01	4630	4815	4520	6070	3275	4675	4649.43	0.73	0	2889	4961	4817	4686	4542	4411	4752	4477	47	1395	500	3170	5	1	9346160	450	33.67	1.30	12	0.27	143.00	3707.00	8520	20221020	-43.49	4520	20231024	6.53	8420	-42.81	20230222	4520	6.53	20231024	8420	-42.81	20230222	4520	6.53	20231024	3.19	N	368970	500	46 억		68505	N	N	0	N	00	N
43	20231024	151113	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4815	140	2	2.99	112211275	24182	55.59	4630	4815	4520	6070	3275	4675	4640.28	0.73	0	2884	4961	4817	4686	4542	4411	4752	4477	47	1395	500	3170	5	1	9346160	450	33.67	1.30	12	0.26	143.00	3707.00	8520	20221020	-43.49	4520	20231024	6.53	8420	-42.81	20230222	4520	6.53	20231024	8420	-42.81	20230222	4520	6.53	20231024	3.19	N	368970	500	46 억		68505	N	N	0	N	00	N
44	20231024	141055	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4780	105	2	2.25	105615935	22809	52.43	4630	4780	4520	6070	3275	4675	4630.45	0.73	0	2988	4961	4817	4686	4542	4411	4752	4477	47	1395	500	3170	5	1	9346160	447	33.43	1.29	12	0.24	143.00	3707.00	8520	20221020	-43.90	4520	20231024	5.75	8420	-43.23	20230222	4520	5.75	20231024	8420	-43.23	20230222	4520	5.75	20231024	3.19	N	368970	500	46 억		68505	N	N	0	N	00	N
45	20231024	131100	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4680	5	2	0.11	77243885	16816	38.66	4630	4725	4520	6070	3275	4675	4593.48	0.73	0	-692	4961	4817	4686	4542	4411	4752	4477	47	1395	500	3170	5	1	9346160	437	32.73	1.26	12	0.18	143.00	3707.00	8520	20221020	-45.07	4520	20231024	3.54	8420	-44.42	20230222	4520	3.54	20231024	8420	-44.42	20230222	4520	3.54	20231024	3.19	N	368970	500	46 억		68505	N	N	0	N	00	N
46	20231024	121112	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4630	-45	5	-0.96	74445385	16214	37.27	4630	4725	4520	6070	3275	4675	4591.43	0.73	0	-737	4961	4817	4686	4542	4411	4752	4477	47	1395	500	3170	5	1	9346160	433	32.38	1.25	12	0.17	143.00	3707.00	8520	20221020	-45.66	4520	20231024	2.43	8420	-45.01	20230222	4520	2.43	20231024	8420	-45.01	20230222	4520	2.43	20231024	3.19	N	368970	500	46 억		68505	N	N	0	N	00	N
47	20231024	111108	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4565	-110	5	-2.35	66611670	14503	33.34	4630	4725	4520	6070	3275	4675	4592.96	0.73	0	-1684	4961	4817	4686	4542	4411	4752	4477	47	1395	500	3170	5	1	9346160	427	31.92	1.23	12	0.16	143.00	3707.00	8520	20221020	-46.42	4520	20231024	1.00	8420	-45.78	20230222	4520	1.00	20231024	8420	-45.78	20230222	4520	1.00	20231024	3.19	N	368970	500	46 억		68505	N	N	0	N	00	N
48	20231024	101058	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4575	-100	5	-2.14	32675145	7041	16.19	4630	4725	4575	6070	3275	4675	4640.70	0.73	0	-2617	4961	4817	4686	4542	4411	4752	4477	47	1395	500	3170	5	1	9346160	428	31.99	1.23	12	0.08	143.00	3707.00	8520	20221020	-46.30	4555	20231023	0.44	8420	-45.67	20230222	4555	0.44	20231023	8420	-45.67	20230222	4555	0.44	20231023	3.19	N	368970	500	46 억		68505	N	N	0	N	00	N
49	20231024	091106	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4725	50	2	1.07	6183880	1324	3.04	4630	4725	4630	6070	3275	4675	4670.60	0.73	0	-206	4961	4817	4686	4542	4411	4752	4477	47	1395	500	3170	5	1	9346160	442	33.04	1.27	12	0.01	143.00	3707.00	8520	20221020	-44.54	4555	20231023	3.73	8420	-43.88	20230222	4555	3.73	20231023	8420	-43.88	20230222	4555	3.73	20231023	3.19	N	368970	500	46 억		68505	N	N	0	N	00	N
50	20231023	161049	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4675	-160	5	-3.31	200991395	42957	136.31	4750	4830	4555	6280	3385	4835	4678.90	0.74	0	2930	5048	4941	4828	4721	4608	4995	4775	47	1445	500	3280	5	1	9346160	437	32.69	1.26	12	0.46	143.00	3707.00	9330	20221019	-49.89	4555	20231023	2.63	8420	-44.48	20230222	4555	2.63	20231023	8420	-44.48	20230222	4555	2.63	20231023	3.21	N	368970	500	46 억		68970	N	N	0	N	00	N
51	20231023	151055	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4695	-140	5	-2.90	186514770	39873	126.52	4750	4830	4555	6280	3385	4835	4677.72	0.74	0	3005	5048	4941	4828	4721	4608	4995	4775	47	1445	500	3280	5	1	9346160	439	32.83	1.27	12	0.43	143.00	3707.00	9330	20221019	-49.68	4555	20231023	3.07	8420	-44.24	20230222	4555	3.07	20231023	8420	-44.24	20230222	4555	3.07	20231023	3.21	N	368970	500	46 억		68970	N	N	0	N	00	N
52	20231023	141053	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4660	-175	5	-3.62	127756540	27146	86.14	4750	4830	4555	6280	3385	4835	4706.27	0.74	0	-31	5048	4941	4828	4721	4608	4995	4775	47	1445	500	3280	5	1	9346160	436	32.59	1.26	12	0.29	143.00	3707.00	9330	20221019	-50.05	4555	20231023	2.31	8420	-44.66	20230222	4555	2.31	20231023	8420	-44.66	20230222	4555	2.31	20231023	3.21	N	368970	500	46 억		68970	N	N	0	N	00	N
53	20231023	131100	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4705	-130	5	-2.69	117065425	24860	78.89	4750	4830	4555	6280	3385	4835	4708.99	0.74	0	81	5048	4941	4828	4721	4608	4995	4775	47	1445	500	3280	5	1	9346160	440	32.90	1.27	12	0.27	143.00	3707.00	9330	20221019	-49.57	4555	20231023	3.29	8420	-44.12	20230222	4555	3.29	20231023	8420	-44.12	20230222	4555	3.29	20231023	3.21	N	368970	500	46 억		68970	N	N	0	N	00	N
54	20231023	121049	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4725	-110	5	-2.28	74574525	15778	50.07	4750	4830	4555	6280	3385	4835	4726.49	0.74	0	2540	5048	4941	4828	4721	4608	4995	4775	47	1445	500	3280	5	1	9346160	442	33.04	1.27	12	0.17	143.00	3707.00	9330	20221019	-49.36	4555	20231023	3.73	8420	-43.88	20230222	4555	3.73	20231023	8420	-43.88	20230222	4555	3.73	20231023	3.21	N	368970	500	46 억		68970	N	N	0	N	00	N
55	20231023	111047	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4700	-135	5	-2.79	63997865	13534	42.95	4750	4830	4555	6280	3385	4835	4728.67	0.74	0	1160	5048	4941	4828	4721	4608	4995	4775	47	1445	500	3280	5	1	9346160	439	32.87	1.27	12	0.14	143.00	3707.00	9330	20221019	-49.62	4555	20231023	3.18	8420	-44.18	20230222	4555	3.18	20231023	8420	-44.18	20230222	4555	3.18	20231023	3.21	N	368970	500	46 억		68970	N	N	0	N	00	N
56	20231023	101039	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4795	-40	5	-0.83	45630630	9683	30.73	4750	4830	4555	6280	3385	4835	4712.45	0.74	0	1108	5048	4941	4828	4721	4608	4995	4775	47	1445	500	3280	5	1	9346160	448	33.53	1.29	12	0.10	143.00	3707.00	9330	20221019	-48.61	4555	20231023	5.27	8420	-43.05	20230222	4555	5.27	20231023	8420	-43.05	20230222	4555	5.27	20231023	3.21	N	368970	500	46 억		68970	N	N	0	N	00	N
57	20231023	091101	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4725	-110	5	-2.28	18781135	3993	12.67	4750	4750	4555	6280	3385	4835	4703.51	0.74	0	-121	5048	4941	4828	4721	4608	4995	4775	47	1445	500	3280	5	1	9346160	442	33.04	1.27	12	0.04	143.00	3707.00	9330	20221019	-49.36	4555	20231023	3.73	8420	-43.88	20230222	4555	3.73	20231023	8420	-43.88	20230222	4555	3.73	20231023	3.21	N	368970	500	46 억		68970	N	N	0	N	00	N
58	20231020	161043	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4835	-115	5	-2.32	149990465	31483	34.19	4810	4935	4715	6430	3465	4950	4764.17	0.80	0	-6434	5296	5122	4936	4762	4576	5210	4850	47	1480	500	3360	5	1	9346160	452	33.81	1.30	12	0.34	143.00	3707.00	9790	20221018	-50.61	4715	20231020	2.55	8420	-42.58	20230222	4715	2.55	20231020	8520	-43.25	20221020	4715	2.55	20231020	3.21	N	368970	500	46 억		75226	N	N	0	N	00	N
59	20231020	151042	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4765	-185	5	-3.74	144037585	30242	32.84	4810	4935	4715	6430	3465	4950	4762.83	0.80	0	-6277	5296	5122	4936	4762	4576	5210	4850	47	1480	500	3360	5	1	9346160	445	33.32	1.29	12	0.32	143.00	3707.00	9790	20221018	-51.33	4715	20231020	1.06	8420	-43.41	20230222	4715	1.06	20231020	8520	-44.07	20221020	4715	1.06	20231020	3.21	N	368970	500	46 억		75226	N	N	0	N	00	N
60	20231020	141054	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4740	-210	5	-4.24	128759870	27035	29.36	4810	4935	4715	6430	3465	4950	4762.71	0.80	0	-5039	5296	5122	4936	4762	4576	5210	4850	47	1480	500	3360	5	1	9346160	443	33.15	1.28	12	0.29	143.00	3707.00	9790	20221018	-51.58	4715	20231020	0.53	8420	-43.71	20230222	4715	0.53	20231020	8520	-44.37	20221020	4715	0.53	20231020	3.21	N	368970	500	46 억		75226	N	N	0	N	00	N
61	20231020	131025	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4785	-165	5	-3.33	113278760	23788	25.83	4810	4935	4715	6430	3465	4950	4762.01	0.80	0	-6713	5296	5122	4936	4762	4576	5210	4850	47	1480	500	3360	5	1	9346160	447	33.46	1.29	12	0.25	143.00	3707.00	9790	20221018	-51.12	4715	20231020	1.48	8420	-43.17	20230222	4715	1.48	20231020	8520	-43.84	20221020	4715	1.48	20231020	3.21	N	368970	500	46 억		75226	N	N	0	N	00	N
62	20231020	121036	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4780	-170	5	-3.43	112867675	23702	25.74	4810	4935	4715	6430	3465	4950	4761.95	0.80	0	-6713	5296	5122	4936	4762	4576	5210	4850	47	1480	500	3360	5	1	9346160	447	33.43	1.29	12	0.25	143.00	3707.00	9790	20221018	-51.17	4715	20231020	1.38	8420	-43.23	20230222	4715	1.38	20231020	8520	-43.90	20221020	4715	1.38	20231020	3.21	N	368970	500	46 억		75226	N	N	0	N	00	N
63	20231020	111047	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	4730	-220	5	-4.44	74745505	15651	17.00	4810	4935	4730	6430	3465	4950	4775.77	0.80	0	-5902	5296	5122	4936	4762	4576	5210	4850	47	1480	500	3360	5	1	9346160	442	33.08	1.28	12	0.17	143.00	3707.00	9790	20221018	-51.69	4730	20231020	0.00	8420	-43.82	20230222	4730	0.00	20231020	8520	-44.48	20221020	4730	0.00	20231020	3.21	N	368970	500	46 억		75226	N	N	0	N	00	N
64	20231020	101038	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4810	-140	5	-2.83	48835990	10197	11.07	4810	4935	4765	6430	3465	4950	4789.25	0.80	0	-4741	5296	5122	4936	4762	4576	5210	4850	47	1480	500	3360	5	1	9346160	450	33.64	1.30	12	0.11	143.00	3707.00	9790	20221018	-50.87	4750	20231019	1.26	8420	-42.87	20230222	4750	1.26	20231019	8520	-43.54	20221020	4750	1.26	20231019	3.21	N	368970	500	46 억		75226	N	N	0	N	00	N
65	20231020	091035	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	4810	-140	5	-2.83	12861355	2673	2.90	4810	4935	4805	6430	3465	4950	4811.58	0.80	0	-1976	5296	5122	4936	4762	4576	5210	4850	47	1480	500	3360	5	1	9346160	450	33.64	1.30	12	0.03	143.00	3707.00	9790	20221018	-50.87	4750	20231019	1.26	8420	-42.87	20230222	4750	1.26	20231019	8520	-43.54	20221020	4750	1.26	20231019	3.21	N	368970	500	46 억		75226	N	N	0	N	00	N
66	20231019	161035	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4950	-130	5	-2.56	446672105	92079	992.12	4855	5110	4750	6600	3560	5080	4850.97	0.93	0	-10800	5193	5136	5073	5016	4953	5105	4985	47	1520	500	3450	5	1	9346160	463	34.62	1.34	12	0.99	143.00	3707.00	11200	20221017	-55.80	4750	20231019	4.21	8420	-41.21	20230222	4750	4.21	20231019	9330	-46.95	20221019	4750	4.21	20231019	3.21	N	368970	500	46 억		86557	N	N	0	N	00	N
67	20231019	151022	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4795	-285	5	-5.61	418438825	86275	929.59	4855	5110	4750	6600	3560	5080	4850.06	0.93	0	-10517	5193	5136	5073	5016	4953	5105	4985	47	1520	500	3450	5	1	9346160	448	33.53	1.29	12	0.92	143.00	3707.00	11200	20221017	-57.19	4750	20231019	0.95	8420	-43.05	20230222	4750	0.95	20231019	9330	-48.61	20221019	4750	0.95	20231019	3.21	N	368970	500	46 억		86557	N	N	0	N	00	N
68	20231019	141038	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4805	-275	5	-5.41	303491890	62186	670.04	4855	5110	4785	6600	3560	5080	4880.39	0.93	0	-10115	5193	5136	5073	5016	4953	5105	4985	47	1520	500	3450	5	1	9346160	449	33.60	1.30	12	0.67	143.00	3707.00	11200	20221017	-57.10	4785	20231019	0.42	8420	-42.93	20230222	4785	0.42	20231019	9330	-48.50	20221019	4785	0.42	20231019	3.21	N	368970	500	46 억		86557	N	N	0	N	00	N
69	20231019	131028	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4870	-210	5	-4.13	286575905	58665	632.10	4855	5110	4785	6600	3560	5080	4884.96	0.93	0	-10080	5193	5136	5073	5016	4953	5105	4985	47	1520	500	3450	5	1	9346160	455	34.06	1.31	12	0.63	143.00	3707.00	11200	20221017	-56.52	4785	20231019	1.78	8420	-42.16	20230222	4785	1.78	20231019	9330	-47.80	20221019	4785	1.78	20231019	3.21	N	368970	500	46 억		86557	N	N	0	N	00	N
70	20231019	121036	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4800	-280	5	-5.51	270476390	55355	596.43	4855	5110	4785	6600	3560	5080	4886.21	0.93	0	-9816	5193	5136	5073	5016	4953	5105	4985	47	1520	500	3450	5	1	9346160	449	33.57	1.29	12	0.59	143.00	3707.00	11200	20221017	-57.14	4785	20231019	0.31	8420	-42.99	20230222	4785	0.31	20231019	9330	-48.55	20221019	4785	0.31	20231019	3.21	N	368970	500	46 억		86557	N	N	0	N	00	N
71	20231019	111029	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4890	-190	5	-3.74	170981225	34743	374.35	4855	5110	4805	6600	3560	5080	4921.31	0.93	0	-10725	5193	5136	5073	5016	4953	5105	4985	47	1520	500	3450	5	1	9346160	457	34.20	1.32	12	0.37	143.00	3707.00	11200	20221017	-56.34	4805	20231019	1.77	8420	-41.92	20230222	4805	1.77	20231019	9330	-47.59	20221019	4805	1.77	20231019	3.21	N	368970	500	46 억		86557	N	N	0	N	00	N
72	20231019	101024	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4935	-145	5	-2.85	156666290	31838	343.04	4855	5110	4805	6600	3560	5080	4920.73	0.93	0	-10888	5193	5136	5073	5016	4953	5105	4985	47	1520	500	3450	5	1	9346160	461	34.51	1.33	12	0.34	143.00	3707.00	11200	20221017	-55.94	4805	20231019	2.71	8420	-41.39	20230222	4805	2.71	20231019	9330	-47.11	20221019	4805	2.71	20231019	3.21	N	368970	500	46 억		86557	N	N	0	N	00	N
73	20231019	091032	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4900	-180	5	-3.54	59811840	12242	131.90	4855	5110	4805	6600	3560	5080	4885.79	0.93	0	1607	5193	5136	5073	5016	4953	5105	4985	47	1520	500	3450	5	1	9346160	458	34.27	1.32	12	0.13	143.00	3707.00	11200	20221017	-56.25	4805	20231019	1.98	8420	-41.81	20230222	4805	1.98	20231019	9330	-47.48	20221019	4805	1.98	20231019	3.21	N	368970	500	46 억		86557	N	N	0	N	00	N
74	20231018	161037	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5080	-20	5	-0.39	46908250	9281	83.25	5100	5130	5010	6630	3570	5100	5054.22	0.95	0	-2591	5193	5146	5093	5046	4993	5170	5070	47	1530	500	3460	10	1	9346160	475	35.52	1.37	12	0.10	143.00	3707.00	12000	20221014	-57.67	5010	20231018	1.40	8420	-39.67	20230222	5010	1.40	20231018	9790	-48.11	20221018	5010	1.40	20231018	3.20	N	368970	500	46 억		89115	N	N	0	N	00	N
75	20231018	151028	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5080	-20	5	-0.39	41416780	8200	73.56	5100	5130	5010	6630	3570	5100	5050.83	0.95	0	-2529	5193	5146	5093	5046	4993	5170	5070	47	1530	500	3460	10	1	9346160	475	35.52	1.37	12	0.09	143.00	3707.00	12000	20221014	-57.67	5010	20231018	1.40	8420	-39.67	20230222	5010	1.40	20231018	9790	-48.11	20221018	5010	1.40	20231018	3.20	N	368970	500	46 억		89115	N	N	0	N	00	N
76	20231018	141012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-80	5	-1.57	30076000	5943	53.31	5100	5130	5020	6630	3570	5100	5060.74	0.95	0	-1878	5193	5146	5093	5046	4993	5170	5070	47	1530	500	3460	10	1	9346160	469	35.10	1.35	12	0.06	143.00	3707.00	12000	20221014	-58.17	5010	20230103	0.20	8420	-40.38	20230222	5010	0.20	20230103	9790	-48.72	20221018	5010	0.20	20230103	3.20	N	368970	500	46 억		89115	N	N	0	N	00	N
77	20231018	131010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-20	5	-0.39	26344830	5200	46.65	5100	5130	5030	6630	3570	5100	5066.31	0.95	0	-1876	5193	5146	5093	5046	4993	5170	5070	47	1530	500	3460	10	1	9346160	475	35.52	1.37	12	0.06	143.00	3707.00	12000	20221014	-57.67	5010	20230103	1.40	8420	-39.67	20230222	5010	1.40	20230103	9790	-48.11	20221018	5010	1.40	20230103	3.20	N	368970	500	46 억		89115	N	N	0	N	00	N
78	20231018	121028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-20	5	-0.39	21707320	4280	38.39	5100	5130	5040	6630	3570	5100	5071.80	0.95	0	-1517	5193	5146	5093	5046	4993	5170	5070	47	1530	500	3460	10	1	9346160	475	35.52	1.37	12	0.05	143.00	3707.00	12000	20221014	-57.67	5010	20230103	1.40	8420	-39.67	20230222	5010	1.40	20230103	9790	-48.11	20221018	5010	1.40	20230103	3.20	N	368970	500	46 억		89115	N	N	0	N	00	N
79	20231018	111020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5050	-50	5	-0.98	16744850	3297	29.57	5100	5130	5040	6630	3570	5100	5078.81	0.95	0	-1299	5193	5146	5093	5046	4993	5170	5070	47	1530	500	3460	10	1	9346160	472	35.31	1.36	12	0.04	143.00	3707.00	12000	20221014	-57.92	5010	20230103	0.80	8420	-40.02	20230222	5010	0.80	20230103	9790	-48.42	20221018	5010	0.80	20230103	3.20	N	368970	500	46 억		89115	N	N	0	N	00	N
80	20231018	101032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-60	5	-1.18	9401490	1851	16.60	5100	5130	5040	6630	3570	5100	5079.14	0.95	0	-1340	5193	5146	5093	5046	4993	5170	5070	47	1530	500	3460	10	1	9346160	471	35.24	1.36	12	0.02	143.00	3707.00	12000	20221014	-58.00	5010	20230103	0.60	8420	-40.14	20230222	5010	0.60	20230103	9790	-48.52	20221018	5010	0.60	20230103	3.20	N	368970	500	46 억		89115	N	N	0	N	00	N
81	20231018	091014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-40	5	-0.78	3362930	661	5.93	5100	5130	5060	6630	3570	5100	5087.64	0.95	0	-504	5193	5146	5093	5046	4993	5170	5070	47	1530	500	3460	10	1	9346160	473	35.38	1.36	12	0.01	143.00	3707.00	12000	20221014	-57.83	5010	20230103	1.00	8420	-39.90	20230222	5010	1.00	20230103	9790	-48.31	20221018	5010	1.00	20230103	3.20	N	368970	500	46 억		89115	N	N	0	N	00	N
82	20231017	161017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	20	2	0.39	56560520	11141	80.15	5040	5140	5040	6600	3560	5080	5076.77	0.95	0	92	5233	5156	5093	5016	4953	5125	4985	47	1520	500	3450	10	1	9346160	477	35.66	1.38	12	0.12	143.00	3707.00	12000	20221014	-57.50	5010	20230103	1.80	8420	-39.43	20230222	5010	1.80	20230103	11200	-54.46	20221017	5010	1.80	20230103	3.20	N	368970	500	46 억		89025	N	N	0	N	00	N
83	20231017	151025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	20	2	0.39	50593630	9971	71.73	5040	5140	5040	6600	3560	5080	5074.08	0.95	0	90	5233	5156	5093	5016	4953	5125	4985	47	1520	500	3450	10	1	9346160	477	35.66	1.38	12	0.11	143.00	3707.00	12000	20221014	-57.50	5010	20230103	1.80	8420	-39.43	20230222	5010	1.80	20230103	11200	-54.46	20221017	5010	1.80	20230103	3.20	N	368970	500	46 억		89025	N	N	0	N	00	N
84	20231017	141027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	20	2	0.39	41870460	8251	59.36	5040	5140	5040	6600	3560	5080	5074.59	0.95	0	90	5233	5156	5093	5016	4953	5125	4985	47	1520	500	3450	10	1	9346160	477	35.66	1.38	12	0.09	143.00	3707.00	12000	20221014	-57.50	5010	20230103	1.80	8420	-39.43	20230222	5010	1.80	20230103	11200	-54.46	20221017	5010	1.80	20230103	3.20	N	368970	500	46 억		89025	N	N	0	N	00	N
85	20231017	131019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	10	2	0.20	36396910	7172	51.60	5040	5140	5040	6600	3560	5080	5074.86	0.95	0	90	5233	5156	5093	5016	4953	5125	4985	47	1520	500	3450	10	1	9346160	476	35.59	1.37	12	0.08	143.00	3707.00	12000	20221014	-57.58	5010	20230103	1.60	8420	-39.55	20230222	5010	1.60	20230103	11200	-54.55	20221017	5010	1.60	20230103	3.20	N	368970	500	46 억		89025	N	N	0	N	00	N
86	20231017	121024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	0	3	0.00	35152710	6928	49.84	5040	5140	5040	6600	3560	5080	5074.01	0.95	0	90	5233	5156	5093	5016	4953	5125	4985	47	1520	500	3450	10	1	9346160	475	35.52	1.37	12	0.07	143.00	3707.00	12000	20221014	-57.67	5010	20230103	1.40	8420	-39.67	20230222	5010	1.40	20230103	11200	-54.64	20221017	5010	1.40	20230103	3.20	N	368970	500	46 억		89025	N	N	0	N	00	N
87	20231017	111014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	10	2	0.20	31805900	6270	45.11	5040	5140	5040	6600	3560	5080	5072.71	0.95	0	176	5233	5156	5093	5016	4953	5125	4985	47	1520	500	3450	10	1	9346160	476	35.59	1.37	12	0.07	143.00	3707.00	12000	20221014	-57.58	5010	20230103	1.60	8420	-39.55	20230222	5010	1.60	20230103	11200	-54.55	20221017	5010	1.60	20230103	3.20	N	368970	500	46 억		89025	N	N	0	N	00	N
88	20231017	101006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	60	2	1.18	26415720	5212	37.50	5040	5140	5040	6600	3560	5080	5068.25	0.95	0	176	5233	5156	5093	5016	4953	5125	4985	47	1520	500	3450	10	1	9346160	480	35.94	1.39	12	0.06	143.00	3707.00	12000	20221014	-57.17	5010	20230103	2.59	8420	-38.95	20230222	5010	2.59	20230103	11200	-54.11	20221017	5010	2.59	20230103	3.20	N	368970	500	46 억		89025	N	N	0	N	00	N
89	20231017	091018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	40	2	0.79	20749980	4104	29.53	5040	5120	5040	6600	3560	5080	5056.04	0.95	0	101	5233	5156	5093	5016	4953	5125	4985	47	1520	500	3450	10	1	9346160	479	35.80	1.38	12	0.04	143.00	3707.00	12000	20221014	-57.33	5010	20230103	2.20	8420	-39.19	20230222	5010	2.20	20230103	11200	-54.29	20221017	5010	2.20	20230103	3.20	N	368970	500	46 억		89025	N	N	0	N	00	N
90	20231016	161014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5080	-90	5	-1.74	70416050	13900	227.98	5160	5170	5030	6720	3620	5170	5065.90	0.98	0	-2347	5243	5206	5163	5126	5083	5185	5105	47	1550	500	3510	10	1	9346160	475	35.52	1.37	12	0.15	143.00	3707.00	12000	20221014	-57.67	5010	20230103	1.40	8420	-39.67	20230222	5010	1.40	20230103	11200	-54.64	20221017	5010	1.40	20230103	3.22	N	368970	500	46 억		91367	N	N	0	N	00	N
91	20231016	151015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-130	5	-2.51	66309510	13090	214.70	5160	5170	5030	6720	3620	5170	5065.66	0.98	0	-2251	5243	5206	5163	5126	5083	5185	5105	47	1550	500	3510	10	1	9346160	471	35.24	1.36	12	0.14	143.00	3707.00	12000	20221014	-58.00	5010	20230103	0.60	8420	-40.14	20230222	5010	0.60	20230103	11200	-55.00	20221017	5010	0.60	20230103	3.22	N	368970	500	46 억		91367	N	N	0	N	00	N
92	20231016	141017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-100	5	-1.93	64503350	12734	208.86	5160	5170	5030	6720	3620	5170	5065.44	0.98	0	-2240	5243	5206	5163	5126	5083	5185	5105	47	1550	500	3510	10	1	9346160	474	35.45	1.37	12	0.14	143.00	3707.00	12000	20221014	-57.75	5010	20230103	1.20	8420	-39.79	20230222	5010	1.20	20230103	11200	-54.73	20221017	5010	1.20	20230103	3.22	N	368970	500	46 억		91367	N	N	0	N	00	N
93	20231016	131009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-130	5	-2.51	48031200	9480	155.49	5160	5170	5030	6720	3620	5170	5066.58	0.98	0	-1286	5243	5206	5163	5126	5083	5185	5105	47	1550	500	3510	10	1	9346160	471	35.24	1.36	12	0.10	143.00	3707.00	12000	20221014	-58.00	5010	20230103	0.60	8420	-40.14	20230222	5010	0.60	20230103	11200	-55.00	20221017	5010	0.60	20230103	3.22	N	368970	500	46 억		91367	N	N	0	N	00	N
94	20231016	121011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-100	5	-1.93	24190580	4753	77.96	5160	5170	5060	6720	3620	5170	5089.54	0.98	0	-1074	5243	5206	5163	5126	5083	5185	5105	47	1550	500	3510	10	1	9346160	474	35.45	1.37	12	0.05	143.00	3707.00	12000	20221014	-57.75	5010	20230103	1.20	8420	-39.79	20230222	5010	1.20	20230103	11200	-54.73	20221017	5010	1.20	20230103	3.22	N	368970	500	46 억		91367	N	N	0	N	00	N
95	20231016	111004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-110	5	-2.13	18455280	3623	59.42	5160	5170	5060	6720	3620	5170	5093.92	0.98	0	-894	5243	5206	5163	5126	5083	5185	5105	47	1550	500	3510	10	1	9346160	473	35.38	1.36	12	0.04	143.00	3707.00	12000	20221014	-57.83	5010	20230103	1.00	8420	-39.90	20230222	5010	1.00	20230103	11200	-54.82	20221017	5010	1.00	20230103	3.22	N	368970	500	46 억		91367	N	N	0	N	00	N
96	20231016	100958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-60	5	-1.16	8402740	1645	26.98	5160	5160	5060	6720	3620	5170	5108.05	0.98	0	-553	5243	5206	5163	5126	5083	5185	5105	47	1550	500	3510	10	1	9346160	478	35.73	1.38	12	0.02	143.00	3707.00	12000	20221014	-57.42	5010	20230103	2.00	8420	-39.31	20230222	5010	2.00	20230103	11200	-54.38	20221017	5010	2.00	20230103	3.22	N	368970	500	46 억		91367	N	N	0	N	00	N
97	20231016	091001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5070	-100	5	-1.93	3926630	768	12.60	5160	5160	5060	6720	3620	5170	5112.80	0.98	0	-90	5243	5206	5163	5126	5083	5185	5105	47	1550	500	3510	10	1	9346160	474	35.45	1.37	12	0.01	143.00	3707.00	12000	20221014	-57.75	5010	20230103	1.20	8420	-39.79	20230222	5010	1.20	20230103	11200	-54.73	20221017	5010	1.20	20230103	3.22	N	368970	500	46 억		91367	N	N	0	N	00	N
98	20231012	161033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	30	2	0.58	134307030	25957	218.35	5110	5220	5110	6720	3620	5170	5174.20	0.89	0	12208	5363	5266	5153	5056	4943	5315	5105	47	1550	500	3510	10	1	9346160	486	36.36	1.40	12	0.28	143.00	3707.00	12000	20221014	-56.67	5010	20230103	3.79	8420	-38.24	20230222	5010	3.79	20230103	12000	-56.67	20221014	5010	3.79	20230103	3.29	N	368970	500	46 억		83248	N	N	0	N	00	N
99	20231012	151008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	40	2	0.77	116382380	22510	189.35	5110	5220	5110	6720	3620	5170	5170.25	0.89	0	12138	5363	5266	5153	5056	4943	5315	5105	47	1550	500	3510	10	1	9346160	487	36.43	1.41	12	0.24	143.00	3707.00	12000	20221014	-56.58	5010	20230103	3.99	8420	-38.12	20230222	5010	3.99	20230103	12000	-56.58	20221014	5010	3.99	20230103	3.29	N	368970	500	46 억		83248	N	N	0	N	00	N
100	20231012	141010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	40	2	0.77	89215660	17259	145.18	5110	5220	5110	6720	3620	5170	5169.22	0.89	0	11488	5363	5266	5153	5056	4943	5315	5105	47	1550	500	3510	10	1	9346160	487	36.43	1.41	12	0.18	143.00	3707.00	12000	20221014	-56.58	5010	20230103	3.99	8420	-38.12	20230222	5010	3.99	20230103	12000	-56.58	20221014	5010	3.99	20230103	3.29	N	368970	500	46 억		83248	N	N	0	N	00	N
101	20231012	131010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	20	2	0.39	84507180	16352	137.55	5110	5220	5110	6720	3620	5170	5168.00	0.89	0	10601	5363	5266	5153	5056	4943	5315	5105	47	1550	500	3510	10	1	9346160	485	36.29	1.40	12	0.17	143.00	3707.00	12000	20221014	-56.75	5010	20230103	3.59	8420	-38.36	20230222	5010	3.59	20230103	12000	-56.75	20221014	5010	3.59	20230103	3.29	N	368970	500	46 억		83248	N	N	0	N	00	N
102	20231012	121021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-10	5	-0.19	79963790	15476	130.18	5110	5220	5110	6720	3620	5170	5166.95	0.89	0	9992	5363	5266	5153	5056	4943	5315	5105	47	1550	500	3510	10	1	9346160	482	36.08	1.39	12	0.17	143.00	3707.00	12000	20221014	-57.00	5010	20230103	2.99	8420	-38.72	20230222	5010	2.99	20230103	12000	-57.00	20221014	5010	2.99	20230103	3.29	N	368970	500	46 억		83248	N	N	0	N	00	N
103	20231012	111019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	40	2	0.77	24413510	4711	39.63	5110	5220	5110	6720	3620	5170	5182.26	0.89	0	1173	5363	5266	5153	5056	4943	5315	5105	47	1550	500	3510	10	1	9346160	487	36.43	1.41	12	0.05	143.00	3707.00	12000	20221014	-56.58	5010	20230103	3.99	8420	-38.12	20230222	5010	3.99	20230103	12000	-56.58	20221014	5010	3.99	20230103	3.29	N	368970	500	46 억		83248	N	N	0	N	00	N
104	20231012	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	40	2	0.77	10949420	2114	17.78	5110	5220	5110	6720	3620	5170	5179.52	0.89	0	384	5363	5266	5153	5056	4943	5315	5105	47	1550	500	3510	10	1	9346160	487	36.43	1.41	12	0.02	143.00	3707.00	12000	20221014	-56.58	5010	20230103	3.99	8420	-38.12	20230222	5010	3.99	20230103	12000	-56.58	20221014	5010	3.99	20230103	3.29	N	368970	500	46 억		83248	N	N	0	N	00	N
105	20231012	091019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	20	2	0.39	5475550	1061	8.92	5110	5220	5110	6720	3620	5170	5160.66	0.89	0	451	5363	5266	5153	5056	4943	5315	5105	47	1550	500	3510	10	1	9346160	485	36.29	1.40	12	0.01	143.00	3707.00	12000	20221014	-56.75	5010	20230103	3.59	8420	-38.36	20230222	5010	3.59	20230103	12000	-56.75	20221014	5010	3.59	20230103	3.29	N	368970	500	46 억		83248	N	N	0	N	00	N
106	20231011	161007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	60	2	1.17	59373120	11598	56.78	5050	5250	5040	6640	3580	5110	5119.26	0.87	0	2048	5303	5206	5123	5026	4943	5165	4985	47	1530	500	3470	10	1	9346160	483	36.15	1.39	12	0.12	143.00	3707.00	12000	20221014	-56.92	5010	20230103	3.19	8420	-38.60	20230222	5010	3.19	20230103	12000	-56.92	20221014	5010	3.19	20230103	3.33	N	368970	500	46 억		81229	N	N	0	N	00	N
107	20231011	151013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	80	2	1.57	58398940	11409	55.86	5050	5250	5040	6640	3580	5110	5118.67	0.87	0	2048	5303	5206	5123	5026	4943	5165	4985	47	1530	500	3470	10	1	9346160	485	36.29	1.40	12	0.12	143.00	3707.00	12000	20221014	-56.75	5010	20230103	3.59	8420	-38.36	20230222	5010	3.59	20230103	12000	-56.75	20221014	5010	3.59	20230103	3.33	N	368970	500	46 억		81229	N	N	0	N	00	N
108	20231011	141015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	20	2	0.39	49249320	9631	47.15	5050	5250	5040	6640	3580	5110	5113.62	0.87	0	1496	5303	5206	5123	5026	4943	5165	4985	47	1530	500	3470	10	1	9346160	479	35.87	1.38	12	0.10	143.00	3707.00	12000	20221014	-57.25	5010	20230103	2.40	8420	-39.07	20230222	5010	2.40	20230103	12000	-57.25	20221014	5010	2.40	20230103	3.33	N	368970	500	46 억		81229	N	N	0	N	00	N
109	20231011	131003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	40	2	0.78	43062800	8425	41.25	5050	5250	5040	6640	3580	5110	5111.31	0.87	0	1674	5303	5206	5123	5026	4943	5165	4985	47	1530	500	3470	10	1	9346160	481	36.01	1.39	12	0.09	143.00	3707.00	12000	20221014	-57.08	5010	20230103	2.79	8420	-38.84	20230222	5010	2.79	20230103	12000	-57.08	20221014	5010	2.79	20230103	3.33	N	368970	500	46 억		81229	N	N	0	N	00	N
110	20231011	121022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	10	2	0.20	42639910	8343	40.85	5050	5250	5040	6640	3580	5110	5110.86	0.87	0	1674	5303	5206	5123	5026	4943	5165	4985	47	1530	500	3470	10	1	9346160	479	35.80	1.38	12	0.09	143.00	3707.00	12000	20221014	-57.33	5010	20230103	2.20	8420	-39.19	20230222	5010	2.20	20230103	12000	-57.33	20221014	5010	2.20	20230103	3.33	N	368970	500	46 억		81229	N	N	0	N	00	N
111	20231011	111016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	-10	5	-0.20	37671150	7373	36.10	5050	5250	5040	6640	3580	5110	5109.34	0.87	0	1348	5303	5206	5123	5026	4943	5165	4985	47	1530	500	3470	10	1	9346160	477	35.66	1.38	12	0.08	143.00	3707.00	12000	20221014	-57.50	5010	20230103	1.80	8420	-39.43	20230222	5010	1.80	20230103	12000	-57.50	20221014	5010	1.80	20230103	3.33	N	368970	500	46 억		81229	N	N	0	N	00	N
112	20231011	101009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	0	3	0.00	34235280	6701	32.81	5050	5250	5040	6640	3580	5110	5108.98	0.87	0	1445	5303	5206	5123	5026	4943	5165	4985	47	1530	500	3470	10	1	9346160	478	35.73	1.38	12	0.07	143.00	3707.00	12000	20221014	-57.42	5010	20230103	2.00	8420	-39.31	20230222	5010	2.00	20230103	12000	-57.42	20221014	5010	2.00	20230103	3.33	N	368970	500	46 억		81229	N	N	0	N	00	N
113	20231011	091012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	0	3	0.00	14052750	2776	13.59	5050	5110	5040	6640	3580	5110	5062.23	0.87	0	735	5303	5206	5123	5026	4943	5165	4985	47	1530	500	3470	10	1	9346160	478	35.73	1.38	12	0.03	143.00	3707.00	12000	20221014	-57.42	5010	20230103	2.00	8420	-39.31	20230222	5010	2.00	20230103	12000	-57.42	20221014	5010	2.00	20230103	3.33	N	368970	500	46 억		81229	N	N	0	N	00	N
114	20231010	161616	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-100	5	-1.92	101407750	19834	169.46	5210	5220	5040	6770	3650	5210	5112.83	0.89	0	-1635	5330	5270	5180	5120	5030	5300	5150	47	1560	500	3540	10	1	9346160	478	35.73	1.38	12	0.21	143.00	3707.00	12000	20221014	-57.42	5010	20230103	2.00	8420	-39.31	20230222	5010	2.00	20230103	12000	-57.42	20221014	5010	2.00	20230103	3.29	N	368970	500	46 억		82867	N	N	0	N	00	N
115	20231010	150958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-80	5	-1.54	97280310	19026	162.56	5210	5220	5040	6770	3650	5210	5113.02	0.89	0	-1541	5330	5270	5180	5120	5030	5300	5150	47	1560	500	3540	10	1	9346160	479	35.87	1.38	12	0.20	143.00	3707.00	12000	20221014	-57.25	5010	20230103	2.40	8420	-39.07	20230222	5010	2.40	20230103	12000	-57.25	20221014	5010	2.40	20230103	3.29	N	368970	500	46 억		82867	N	N	0	N	00	N
116	20231010	141005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-100	5	-1.92	61668940	12022	102.72	5210	5220	5050	6770	3650	5210	5129.67	0.89	0	365	5330	5270	5180	5120	5030	5300	5150	47	1560	500	3540	10	1	9346160	478	35.73	1.38	12	0.13	143.00	3707.00	12000	20221014	-57.42	5010	20230103	2.00	8420	-39.31	20230222	5010	2.00	20230103	12000	-57.42	20221014	5010	2.00	20230103	3.29	N	368970	500	46 억		82867	N	N	0	N	00	N
117	20231010	130959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-60	5	-1.15	53782020	10479	89.53	5210	5220	5050	6770	3650	5210	5132.36	0.89	0	553	5330	5270	5180	5120	5030	5300	5150	47	1560	500	3540	10	1	9346160	481	36.01	1.39	12	0.11	143.00	3707.00	12000	20221014	-57.08	5010	20230103	2.79	8420	-38.84	20230222	5010	2.79	20230103	12000	-57.08	20221014	5010	2.79	20230103	3.29	N	368970	500	46 억		82867	N	N	0	N	00	N
118	20231010	120955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-70	5	-1.34	48932360	9534	81.46	5210	5220	5050	6770	3650	5210	5132.41	0.89	0	674	5330	5270	5180	5120	5030	5300	5150	47	1560	500	3540	10	1	9346160	480	35.94	1.39	12	0.10	143.00	3707.00	12000	20221014	-57.17	5010	20230103	2.59	8420	-38.95	20230222	5010	2.59	20230103	12000	-57.17	20221014	5010	2.59	20230103	3.29	N	368970	500	46 억		82867	N	N	0	N	00	N
119	20231010	110937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-40	5	-0.77	46378220	9038	77.22	5210	5220	5050	6770	3650	5210	5131.47	0.89	0	415	5330	5270	5180	5120	5030	5300	5150	47	1560	500	3540	10	1	9346160	483	36.15	1.39	12	0.10	143.00	3707.00	12000	20221014	-56.92	5010	20230103	3.19	8420	-38.60	20230222	5010	3.19	20230103	12000	-56.92	20221014	5010	3.19	20230103	3.29	N	368970	500	46 억		82867	N	N	0	N	00	N
120	20231010	100948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-30	5	-0.58	13336810	2574	21.99	5210	5220	5110	6770	3650	5210	5181.36	0.89	0	198	5330	5270	5180	5120	5030	5300	5150	47	1560	500	3540	10	1	9346160	484	36.22	1.40	12	0.03	143.00	3707.00	12000	20221014	-56.83	5010	20230103	3.39	8420	-38.48	20230222	5010	3.39	20230103	12000	-56.83	20221014	5010	3.39	20230103	3.29	N	368970	500	46 억		82867	N	N	0	N	00	N
121	20231010	090942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	10	2	0.19	4489440	868	7.42	5210	5220	5110	6770	3650	5210	5172.17	0.89	0	99	5330	5270	5180	5120	5030	5300	5150	47	1560	500	3540	10	1	9346160	488	36.50	1.41	12	0.01	143.00	3707.00	12000	20221014	-56.50	5010	20230103	4.19	8420	-38.00	20230222	5010	4.19	20230103	12000	-56.50	20221014	5010	4.19	20230103	3.29	N	368970	500	46 억		82867	N	N	0	N	00	N
122	20231006	160950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	30	2	0.58	60225020	11663	32.83	5090	5240	5090	6730	3630	5180	5162.99	0.85	0	3238	5446	5312	5216	5082	4986	5265	5035	47	1550	500	3520	10	1	9346160	487	36.43	1.41	12	0.12	143.00	3707.00	12000	20221014	-56.58	5010	20230103	3.99	8420	-38.12	20230222	5010	3.99	20230103	12000	-56.58	20221014	5010	3.99	20230103	3.36	N	368970	500	46 억		79629	N	N	0	N	00	N
123	20231006	150935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	30	2	0.58	57630440	11165	31.43	5090	5240	5090	6730	3630	5180	5161.71	0.85	0	3238	5446	5312	5216	5082	4986	5265	5035	47	1550	500	3520	10	1	9346160	487	36.43	1.41	12	0.12	143.00	3707.00	12000	20221014	-56.58	5010	20230103	3.99	8420	-38.12	20230222	5010	3.99	20230103	12000	-56.58	20221014	5010	3.99	20230103	3.36	N	368970	500	46 억		79629	N	N	0	N	00	N
124	20231006	140939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	40	2	0.77	52367190	10151	28.58	5090	5240	5090	6730	3630	5180	5158.82	0.85	0	3238	5446	5312	5216	5082	4986	5265	5035	47	1550	500	3520	10	1	9346160	488	36.50	1.41	12	0.11	143.00	3707.00	12000	20221014	-56.50	5010	20230103	4.19	8420	-38.00	20230222	5010	4.19	20230103	12000	-56.50	20221014	5010	4.19	20230103	3.36	N	368970	500	46 억		79629	N	N	0	N	00	N
125	20231006	130926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	30	2	0.58	47761130	9268	26.09	5090	5240	5090	6730	3630	5180	5153.34	0.85	0	3243	5446	5312	5216	5082	4986	5265	5035	47	1550	500	3520	10	1	9346160	487	36.43	1.41	12	0.10	143.00	3707.00	12000	20221014	-56.58	5010	20230103	3.99	8420	-38.12	20230222	5010	3.99	20230103	12000	-56.58	20221014	5010	3.99	20230103	3.36	N	368970	500	46 억		79629	N	N	0	N	00	N
126	20231006	120926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	30	2	0.58	44539820	8649	24.35	5090	5240	5090	6730	3630	5180	5149.71	0.85	0	3243	5446	5312	5216	5082	4986	5265	5035	47	1550	500	3520	10	1	9346160	487	36.43	1.41	12	0.09	143.00	3707.00	12000	20221014	-56.58	5010	20230103	3.99	8420	-38.12	20230222	5010	3.99	20230103	12000	-56.58	20221014	5010	3.99	20230103	3.36	N	368970	500	46 억		79629	N	N	0	N	00	N
127	20231006	110918	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	0	3	0.00	42871140	8327	23.44	5090	5240	5090	6730	3630	5180	5148.45	0.85	0	3247	5446	5312	5216	5082	4986	5265	5035	47	1550	500	3520	10	1	9346160	484	36.22	1.40	12	0.09	143.00	3707.00	12000	20221014	-56.83	5010	20230103	3.39	8420	-38.48	20230222	5010	3.39	20230103	12000	-56.83	20221014	5010	3.39	20230103	3.36	N	368970	500	46 억		79629	N	N	0	N	00	N
128	20231006	100925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	60	2	1.16	38189070	7432	20.92	5090	5240	5090	6730	3630	5180	5138.46	0.85	0	3404	5446	5312	5216	5082	4986	5265	5035	47	1550	500	3520	10	1	9346160	490	36.64	1.41	12	0.08	143.00	3707.00	12000	20221014	-56.33	5010	20230103	4.59	8420	-37.77	20230222	5010	4.59	20230103	12000	-56.33	20221014	5010	4.59	20230103	3.36	N	368970	500	46 억		79629	N	N	0	N	00	N
129	20231006	090917	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-10	5	-0.19	16594490	3250	9.15	5090	5170	5090	6730	3630	5180	5106.00	0.85	0	861	5446	5312	5216	5082	4986	5265	5035	47	1550	500	3520	10	1	9346160	483	36.15	1.39	12	0.03	143.00	3707.00	12000	20221014	-56.92	5010	20230103	3.19	8420	-38.60	20230222	5010	3.19	20230103	12000	-56.92	20221014	5010	3.19	20230103	3.36	N	368970	500	46 억		79629	N	N	0	N	00	N