KissMeData/023900/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	160347	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10460	-240	5	-2.24	166191390	15686	132.55	10730	10750	10460	13910	7490	10700	10595.72	0.98	0	-6096	10853	10776	10623	10546	10393	10815	10585	63	3210	500	7490	10	1	12600000	1318	38.32	0.89	12	0.12	273.00	11716.00	18350	20221121	-43.00	10330	20231020	1.26	17510	-40.26	20230706	10330	1.26	20231020	18350	-43.00	20221121	10330	1.26	20231020	2.02	N	023900	500	63 억		123366	N	N	0	N	00	N
3	20231031	150351	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10470	-230	5	-2.15	157223610	14829	125.31	10730	10750	10470	13910	7490	10700	10602.44	0.98	0	-5667	10853	10776	10623	10546	10393	10815	10585	63	3210	500	7490	10	1	12600000	1319	38.35	0.89	12	0.12	273.00	11716.00	18350	20221121	-42.94	10330	20231020	1.36	17510	-40.21	20230706	10330	1.36	20231020	18350	-42.94	20221121	10330	1.36	20231020	2.02	N	023900	500	63 억		123366	N	N	0	N	00	N
4	20231031	140354	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10500	-200	5	-1.87	127882680	12030	101.66	10730	10750	10500	13910	7490	10700	10630.31	0.98	0	-5350	10853	10776	10623	10546	10393	10815	10585	63	3210	500	7490	10	1	12600000	1323	38.46	0.90	12	0.10	273.00	11716.00	18350	20221121	-42.78	10330	20231020	1.65	17510	-40.03	20230706	10330	1.65	20231020	18350	-42.78	20221121	10330	1.65	20231020	2.02	N	023900	500	63 억		123366	N	N	0	N	00	N
5	20231031	130351	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10550	-150	5	-1.40	118367180	11125	94.01	10730	10750	10550	13910	7490	10700	10639.75	0.98	0	-4870	10853	10776	10623	10546	10393	10815	10585	63	3210	500	7490	10	1	12600000	1329	38.64	0.90	12	0.09	273.00	11716.00	18350	20221121	-42.51	10330	20231020	2.13	17510	-39.75	20230706	10330	2.13	20231020	18350	-42.51	20221121	10330	2.13	20231020	2.02	N	023900	500	63 억		123366	N	N	0	N	00	N
6	20231031	120347	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10640	-60	5	-0.56	76241360	7150	60.42	10730	10750	10610	13910	7490	10700	10663.13	0.98	0	-1345	10853	10776	10623	10546	10393	10815	10585	63	3210	500	7490	10	1	12600000	1341	38.97	0.91	12	0.06	273.00	11716.00	18350	20221121	-42.02	10330	20231020	3.00	17510	-39.23	20230706	10330	3.00	20231020	18350	-42.02	20221121	10330	3.00	20231020	2.02	N	023900	500	63 억		123366	N	N	0	N	00	N
7	20231031	110359	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10650	-50	5	-0.47	68022370	6378	53.90	10730	10750	10610	13910	7490	10700	10665.16	0.98	0	-1244	10853	10776	10623	10546	10393	10815	10585	63	3210	500	7490	10	1	12600000	1342	39.01	0.91	12	0.05	273.00	11716.00	18350	20221121	-41.96	10330	20231020	3.10	17510	-39.18	20230706	10330	3.10	20231020	18350	-41.96	20221121	10330	3.10	20231020	2.02	N	023900	500	63 억		123366	N	N	0	N	00	N
8	20231031	100354	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10680	-20	5	-0.19	43754480	4097	34.62	10730	10750	10630	13910	7490	10700	10679.64	0.98	0	-1245	10853	10776	10623	10546	10393	10815	10585	63	3210	500	7490	10	1	12600000	1346	39.12	0.91	12	0.03	273.00	11716.00	18350	20221121	-41.80	10330	20231020	3.39	17510	-39.01	20230706	10330	3.39	20231020	18350	-41.80	20221121	10330	3.39	20231020	2.02	N	023900	500	63 억		123366	N	N	0	N	00	N
9	20231031	090350	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10740	40	2	0.37	2286490	213	1.80	10730	10750	10730	13910	7490	10700	10734.69	0.98	0	177	10853	10776	10623	10546	10393	10815	10585	63	3210	500	7490	10	1	12600000	1353	39.34	0.92	12	0.00	273.00	11716.00	18350	20221121	-41.47	10330	20231020	3.97	17510	-38.66	20230706	10330	3.97	20231020	18350	-41.47	20221121	10330	3.97	20231020	2.02	N	023900	500	63 억		123366	N	N	0	N	00	N
10	20231030	160347	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10700	130	2	1.23	125596760	11834	83.88	10470	10700	10470	13740	7400	10570	10613.17	0.93	0	6414	10990	10780	10620	10410	10250	10700	10330	63	3170	500	7390	10	1	12600000	1348	39.19	0.91	12	0.09	273.00	11716.00	18350	20221121	-41.69	10330	20231020	3.58	17510	-38.89	20230706	10330	3.58	20231020	18350	-41.69	20221121	10330	3.58	20231020	2.04	N	023900	500	63 억		117066	N	N	0	N	00	N
11	20231030	150340	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10690	120	2	1.14	121569040	11457	81.20	10470	10700	10470	13740	7400	10570	10610.90	0.93	0	6381	10990	10780	10620	10410	10250	10700	10330	63	3170	500	7390	10	1	12600000	1347	39.16	0.91	12	0.09	273.00	11716.00	18350	20221121	-41.74	10330	20231020	3.48	17510	-38.95	20230706	10330	3.48	20231020	18350	-41.74	20221121	10330	3.48	20231020	2.04	N	023900	500	63 억		117066	N	N	0	N	00	N
12	20231030	140341	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10700	130	2	1.23	73494340	6933	49.14	10470	10700	10470	13740	7400	10570	10600.65	0.93	0	2443	10990	10780	10620	10410	10250	10700	10330	63	3170	500	7390	10	1	12600000	1348	39.19	0.91	12	0.06	273.00	11716.00	18350	20221121	-41.69	10330	20231020	3.58	17510	-38.89	20230706	10330	3.58	20231020	18350	-41.69	20221121	10330	3.58	20231020	2.04	N	023900	500	63 억		117066	N	N	0	N	00	N
13	20231030	130341	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10660	90	2	0.85	62330200	5887	41.73	10470	10700	10470	13740	7400	10570	10587.77	0.93	0	2375	10990	10780	10620	10410	10250	10700	10330	63	3170	500	7390	10	1	12600000	1343	39.05	0.91	12	0.05	273.00	11716.00	18350	20221121	-41.91	10330	20231020	3.19	17510	-39.12	20230706	10330	3.19	20231020	18350	-41.91	20221121	10330	3.19	20231020	2.04	N	023900	500	63 억		117066	N	N	0	N	00	N
14	20231030	120337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10630	60	2	0.57	56184340	5310	37.64	10470	10700	10470	13740	7400	10570	10580.85	0.93	0	2027	10990	10780	10620	10410	10250	10700	10330	63	3170	500	7390	10	1	12600000	1339	38.94	0.91	12	0.04	273.00	11716.00	18350	20221121	-42.07	10330	20231020	2.90	17510	-39.29	20230706	10330	2.90	20231020	18350	-42.07	20221121	10330	2.90	20231020	2.04	N	023900	500	63 억		117066	N	N	0	N	00	N
15	20231030	110337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10600	30	2	0.28	52312810	4945	35.05	10470	10700	10470	13740	7400	10570	10578.93	0.93	0	1871	10990	10780	10620	10410	10250	10700	10330	63	3170	500	7390	10	1	12600000	1336	38.83	0.90	12	0.04	273.00	11716.00	18350	20221121	-42.23	10330	20231020	2.61	17510	-39.46	20230706	10330	2.61	20231020	18350	-42.23	20221121	10330	2.61	20231020	2.04	N	023900	500	63 억		117066	N	N	0	N	00	N
16	20231030	100339	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10650	80	2	0.76	26816720	2548	18.06	10470	10660	10470	13740	7400	10570	10524.62	0.93	0	439	10990	10780	10620	10410	10250	10700	10330	63	3170	500	7390	10	1	12600000	1342	39.01	0.91	12	0.02	273.00	11716.00	18350	20221121	-41.96	10330	20231020	3.10	17510	-39.18	20230706	10330	3.10	20231020	18350	-41.96	20221121	10330	3.10	20231020	2.04	N	023900	500	63 억		117066	N	N	0	N	00	N
17	20231030	090334	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10470	-100	5	-0.95	5109360	488	3.46	10470	10470	10470	13740	7400	10570	10470.00	0.93	0	-63	10990	10780	10620	10410	10250	10700	10330	63	3170	500	7390	10	1	12600000	1319	38.35	0.89	12	0.00	273.00	11716.00	18350	20221121	-42.94	10330	20231020	1.36	17510	-40.21	20230706	10330	1.36	20231020	18350	-42.94	20221121	10330	1.36	20231020	2.04	N	023900	500	63 억		117066	N	N	0	N	00	N
18	20231027	160320	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10570	-40	5	-0.38	149458140	14103	120.07	10610	10830	10460	13790	7430	10610	10597.66	0.89	0	4438	10950	10780	10670	10500	10390	10725	10445	63	3180	500	7420	10	1	12600000	1332	38.72	0.90	12	0.11	273.00	11716.00	18350	20221121	-42.40	10330	20231020	2.32	17510	-39.63	20230706	10330	2.32	20231020	18350	-42.40	20221121	10330	2.32	20231020	2.05	N	023900	500	63 억		112628	N	N	0	N	00	N
19	20231027	150337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10650	40	2	0.38	118650570	11190	95.27	10610	10830	10460	13790	7430	10610	10603.27	0.89	0	4264	10950	10780	10670	10500	10390	10725	10445	63	3180	500	7420	10	1	12600000	1342	39.01	0.91	12	0.09	273.00	11716.00	18350	20221121	-41.96	10330	20231020	3.10	17510	-39.18	20230706	10330	3.10	20231020	18350	-41.96	20221121	10330	3.10	20231020	2.05	N	023900	500	63 억		112628	N	N	0	N	00	N
20	20231027	140337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10660	50	2	0.47	111002570	10472	89.15	10610	10830	10460	13790	7430	10610	10599.94	0.89	0	4297	10950	10780	10670	10500	10390	10725	10445	63	3180	500	7420	10	1	12600000	1343	39.05	0.91	12	0.08	273.00	11716.00	18350	20221121	-41.91	10330	20231020	3.19	17510	-39.12	20230706	10330	3.19	20231020	18350	-41.91	20221121	10330	3.19	20231020	2.05	N	023900	500	63 억		112628	N	N	0	N	00	N
21	20231027	130334	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10630	20	2	0.19	107803110	10171	86.59	10610	10830	10460	13790	7430	10610	10599.07	0.89	0	4392	10950	10780	10670	10500	10390	10725	10445	63	3180	500	7420	10	1	12600000	1339	38.94	0.91	12	0.08	273.00	11716.00	18350	20221121	-42.07	10330	20231020	2.90	17510	-39.29	20230706	10330	2.90	20231020	18350	-42.07	20221121	10330	2.90	20231020	2.05	N	023900	500	63 억		112628	N	N	0	N	00	N
22	20231027	120338	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10770	160	2	1.51	105611850	9966	84.85	10610	10830	10460	13790	7430	10610	10597.22	0.89	0	4347	10950	10780	10670	10500	10390	10725	10445	63	3180	500	7420	10	1	12600000	1357	39.45	0.92	12	0.08	273.00	11716.00	18350	20221121	-41.31	10330	20231020	4.26	17510	-38.49	20230706	10330	4.26	20231020	18350	-41.31	20221121	10330	4.26	20231020	2.05	N	023900	500	63 억		112628	N	N	0	N	00	N
23	20231027	110341	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10670	60	2	0.57	65513270	6214	52.90	10610	10670	10460	13790	7430	10610	10542.85	0.89	0	720	10950	10780	10670	10500	10390	10725	10445	63	3180	500	7420	10	1	12600000	1344	39.08	0.91	12	0.05	273.00	11716.00	18350	20221121	-41.85	10330	20231020	3.29	17510	-39.06	20230706	10330	3.29	20231020	18350	-41.85	20221121	10330	3.29	20231020	2.05	N	023900	500	63 억		112628	N	N	0	N	00	N
24	20231027	100337	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10480	-130	5	-1.23	58902270	5591	47.60	10610	10620	10460	13790	7430	10610	10535.19	0.89	0	353	10950	10780	10670	10500	10390	10725	10445	63	3180	500	7420	10	1	12600000	1320	38.39	0.89	12	0.04	273.00	11716.00	18350	20221121	-42.89	10330	20231020	1.45	17510	-40.15	20230706	10330	1.45	20231020	18350	-42.89	20221121	10330	1.45	20231020	2.05	N	023900	500	63 억		112628	N	N	0	N	00	N
25	20231027	090335	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10600	-10	5	-0.09	7999840	754	6.42	10610	10610	10600	13790	7430	10610	10609.87	0.89	0	113	10950	10780	10670	10500	10390	10725	10445	63	3180	500	7420	10	1	12600000	1336	38.83	0.90	12	0.01	273.00	11716.00	18350	20221121	-42.23	10330	20231020	2.61	17510	-39.46	20230706	10330	2.61	20231020	18350	-42.23	20221121	10330	2.61	20231020	2.05	N	023900	500	63 억		112628	N	N	0	N	00	N
26	20231026	160332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10610	-390	5	-3.55	117816380	11062	141.42	10720	10840	10560	14300	7700	11000	10650.60	0.90	0	-990	11366	11182	11036	10852	10706	11110	10780	63	3300	500	7700	10	1	12600000	1337	38.86	0.91	12	0.09	273.00	11716.00	18350	20221121	-42.18	10330	20231020	2.71	17510	-39.41	20230706	10330	2.71	20231020	18350	-42.18	20221121	10330	2.71	20231020	2.01	N	023900	500	63 억		113728	N	N	0	N	00	N
27	20231026	150332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10620	-380	5	-3.45	116184310	10908	139.45	10720	10840	10560	14300	7700	11000	10651.29	0.90	0	-934	11366	11182	11036	10852	10706	11110	10780	63	3300	500	7700	10	1	12600000	1338	38.90	0.91	12	0.09	273.00	11716.00	18350	20221121	-42.13	10330	20231020	2.81	17510	-39.35	20230706	10330	2.81	20231020	18350	-42.13	20221121	10330	2.81	20231020	2.01	N	023900	500	63 억		113728	N	N	0	N	00	N
28	20231026	140333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10570	-430	5	-3.91	99192330	9302	118.92	10720	10840	10570	14300	7700	11000	10663.55	0.90	0	-720	11366	11182	11036	10852	10706	11110	10780	63	3300	500	7700	10	1	12600000	1332	38.72	0.90	12	0.07	273.00	11716.00	18350	20221121	-42.40	10330	20231020	2.32	17510	-39.63	20230706	10330	2.32	20231020	18350	-42.40	20221121	10330	2.32	20231020	2.01	N	023900	500	63 억		113728	N	N	0	N	00	N
29	20231026	130333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10640	-360	5	-3.27	93913030	8803	112.54	10720	10840	10570	14300	7700	11000	10668.30	0.90	0	-425	11366	11182	11036	10852	10706	11110	10780	63	3300	500	7700	10	1	12600000	1341	38.97	0.91	12	0.07	273.00	11716.00	18350	20221121	-42.02	10330	20231020	3.00	17510	-39.23	20230706	10330	3.00	20231020	18350	-42.02	20221121	10330	3.00	20231020	2.01	N	023900	500	63 억		113728	N	N	0	N	00	N
30	20231026	120332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10580	-420	5	-3.82	83632280	7832	100.13	10720	10840	10580	14300	7700	11000	10678.28	0.90	0	-348	11366	11182	11036	10852	10706	11110	10780	63	3300	500	7700	10	1	12600000	1333	38.75	0.90	12	0.06	273.00	11716.00	18350	20221121	-42.34	10330	20231020	2.42	17510	-39.58	20230706	10330	2.42	20231020	18350	-42.34	20221121	10330	2.42	20231020	2.01	N	023900	500	63 억		113728	N	N	0	N	00	N
31	20231026	110335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10710	-290	5	-2.64	48753000	4553	58.21	10720	10840	10580	14300	7700	11000	10707.88	0.90	0	473	11366	11182	11036	10852	10706	11110	10780	63	3300	500	7700	10	1	12600000	1349	39.23	0.91	12	0.04	273.00	11716.00	18350	20221121	-41.63	10330	20231020	3.68	17510	-38.83	20230706	10330	3.68	20231020	18350	-41.63	20221121	10330	3.68	20231020	2.01	N	023900	500	63 억		113728	N	N	0	N	00	N
32	20231026	100334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10700	-300	5	-2.73	36924260	3446	44.06	10720	10840	10580	14300	7700	11000	10715.11	0.90	0	711	11366	11182	11036	10852	10706	11110	10780	63	3300	500	7700	10	1	12600000	1348	39.19	0.91	12	0.03	273.00	11716.00	18350	20221121	-41.69	10330	20231020	3.58	17510	-38.89	20230706	10330	3.58	20231020	18350	-41.69	20221121	10330	3.58	20231020	2.01	N	023900	500	63 억		113728	N	N	0	N	00	N
33	20231026	090332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10580	-420	5	-3.82	7112180	666	8.51	10720	10730	10580	14300	7700	11000	10678.95	0.90	0	6	11366	11182	11036	10852	10706	11110	10780	63	3300	500	7700	10	1	12600000	1333	38.75	0.90	12	0.01	273.00	11716.00	18350	20221121	-42.34	10330	20231020	2.42	17510	-39.58	20230706	10330	2.42	20231020	18350	-42.34	20221121	10330	2.42	20231020	2.01	N	023900	500	63 억		113728	N	N	0	N	00	N
34	20231025	160334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11000	110	2	1.01	86673650	7822	35.29	11090	11220	10890	14150	7630	10890	11080.76	0.88	0	2772	11456	11172	10796	10512	10136	11315	10655	63	3260	500	7620	10	1	12600000	1386	40.29	0.94	12	0.06	273.00	11716.00	18350	20221121	-40.05	10330	20231020	6.49	17510	-37.18	20230706	10330	6.49	20231020	18350	-40.05	20221121	10330	6.49	20231020	2.02	N	023900	500	63 억		110956	N	N	0	N	00	N
35	20231025	150335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11020	130	2	1.19	80082010	7222	32.58	11090	11220	10890	14150	7630	10890	11088.62	0.88	0	2796	11456	11172	10796	10512	10136	11315	10655	63	3260	500	7620	10	1	12600000	1389	40.37	0.94	12	0.06	273.00	11716.00	18350	20221121	-39.95	10330	20231020	6.68	17510	-37.06	20230706	10330	6.68	20231020	18350	-39.95	20221121	10330	6.68	20231020	2.02	N	023900	500	63 억		110956	N	N	0	N	00	N
36	20231025	140332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11090	200	2	1.84	60143190	5416	24.43	11090	11220	10890	14150	7630	10890	11104.72	0.88	0	2365	11456	11172	10796	10512	10136	11315	10655	63	3260	500	7620	10	1	12600000	1397	40.62	0.95	12	0.04	273.00	11716.00	18350	20221121	-39.56	10330	20231020	7.36	17510	-36.66	20230706	10330	7.36	20231020	18350	-39.56	20221121	10330	7.36	20231020	2.02	N	023900	500	63 억		110956	N	N	0	N	00	N
37	20231025	130333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11100	210	2	1.93	55364310	4985	22.49	11090	11220	10890	14150	7630	10890	11106.18	0.88	0	2349	11456	11172	10796	10512	10136	11315	10655	63	3260	500	7620	10	1	12600000	1399	40.66	0.95	12	0.04	273.00	11716.00	18350	20221121	-39.51	10330	20231020	7.45	17510	-36.61	20230706	10330	7.45	20231020	18350	-39.51	20221121	10330	7.45	20231020	2.02	N	023900	500	63 억		110956	N	N	0	N	00	N
38	20231025	120331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11150	260	2	2.39	46168810	4157	18.75	11090	11220	10890	14150	7630	10890	11106.28	0.88	0	2368	11456	11172	10796	10512	10136	11315	10655	63	3260	500	7620	10	1	12600000	1405	40.84	0.95	12	0.03	273.00	11716.00	18350	20221121	-39.24	10330	20231020	7.94	17510	-36.32	20230706	10330	7.94	20231020	18350	-39.24	20221121	10330	7.94	20231020	2.02	N	023900	500	63 억		110956	N	N	0	N	00	N
39	20231025	110332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11200	310	2	2.85	43878000	3952	17.83	11090	11220	10890	14150	7630	10890	11102.73	0.88	0	2279	11456	11172	10796	10512	10136	11315	10655	63	3260	500	7620	10	1	12600000	1411	41.03	0.96	12	0.03	273.00	11716.00	18350	20221121	-38.96	10330	20231020	8.42	17510	-36.04	20230706	10330	8.42	20231020	18350	-38.96	20221121	10330	8.42	20231020	2.02	N	023900	500	63 억		110956	N	N	0	N	00	N
40	20231025	100331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11220	330	2	3.03	38310100	3454	15.58	11090	11220	10890	14150	7630	10890	11091.52	0.88	0	2271	11456	11172	10796	10512	10136	11315	10655	63	3260	500	7620	10	1	12600000	1414	41.10	0.96	12	0.03	273.00	11716.00	18350	20221121	-38.86	10330	20231020	8.62	17510	-35.92	20230706	10330	8.62	20231020	18350	-38.86	20221121	10330	8.62	20231020	2.02	N	023900	500	63 억		110956	N	N	0	N	00	N
41	20231025	090332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11070	180	2	1.65	1020260	92	0.42	11090	11090	11070	14150	7630	10890	11089.78	0.88	0	-1	11456	11172	10796	10512	10136	11315	10655	63	3260	500	7620	10	1	12600000	1395	40.55	0.94	12	0.00	273.00	11716.00	18350	20221121	-39.67	10330	20231020	7.16	17510	-36.78	20230706	10330	7.16	20231020	18350	-39.67	20221121	10330	7.16	20231020	2.02	N	023900	500	63 억		110956	N	N	0	N	00	N
42	20231024	160326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10890	280	2	2.64	235238160	22154	192.64	10570	11080	10420	13790	7430	10610	10618.32	0.88	0	360	10983	10796	10663	10476	10343	10730	10410	63	3180	500	7420	10	1	12600000	1372	39.89	0.93	12	0.18	273.00	11716.00	18350	20221121	-40.65	10330	20231020	5.42	17510	-37.81	20230706	10330	5.42	20231020	18350	-40.65	20221121	10330	5.42	20231020	2.02	N	023900	500	63 억		110568	N	N	0	N	00	N
43	20231024	150331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10980	370	2	3.49	225835690	21291	185.14	10570	11080	10420	13790	7430	10610	10607.10	0.88	0	-107	10983	10796	10663	10476	10343	10730	10410	63	3180	500	7420	10	1	12600000	1383	40.22	0.94	12	0.17	273.00	11716.00	18350	20221121	-40.16	10330	20231020	6.29	17510	-37.29	20230706	10330	6.29	20231020	18350	-40.16	20221121	10330	6.29	20231020	2.02	N	023900	500	63 억		110568	N	N	0	N	00	N
44	20231024	140325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10930	320	2	3.02	213035380	20121	174.97	10570	11080	10420	13790	7430	10610	10587.71	0.88	0	-1014	10983	10796	10663	10476	10343	10730	10410	63	3180	500	7420	10	1	12600000	1377	40.04	0.93	12	0.16	273.00	11716.00	18350	20221121	-40.44	10330	20231020	5.81	17510	-37.58	20230706	10330	5.81	20231020	18350	-40.44	20221121	10330	5.81	20231020	2.02	N	023900	500	63 억		110568	N	N	0	N	00	N
45	20231024	130330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10700	90	2	0.85	160698660	15300	133.04	10570	10720	10420	13790	7430	10610	10503.18	0.88	0	-3313	10983	10796	10663	10476	10343	10730	10410	63	3180	500	7420	10	1	12600000	1348	39.19	0.91	12	0.12	273.00	11716.00	18350	20221121	-41.69	10330	20231020	3.58	17510	-38.89	20230706	10330	3.58	20231020	18350	-41.69	20221121	10330	3.58	20231020	2.02	N	023900	500	63 억		110568	N	N	0	N	00	N
46	20231024	120333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10620	10	2	0.09	151801600	14468	125.81	10570	10660	10420	13790	7430	10610	10492.23	0.88	0	-3301	10983	10796	10663	10476	10343	10730	10410	63	3180	500	7420	10	1	12600000	1338	38.90	0.91	12	0.11	273.00	11716.00	18350	20221121	-42.13	10330	20231020	2.81	17510	-39.35	20230706	10330	2.81	20231020	18350	-42.13	20221121	10330	2.81	20231020	2.02	N	023900	500	63 억		110568	N	N	0	N	00	N
47	20231024	110329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10490	-120	5	-1.13	141826990	13521	117.57	10570	10660	10420	13790	7430	10610	10489.39	0.88	0	-3644	10983	10796	10663	10476	10343	10730	10410	63	3180	500	7420	10	1	12600000	1322	38.42	0.90	12	0.11	273.00	11716.00	18350	20221121	-42.83	10330	20231020	1.55	17510	-40.09	20230706	10330	1.55	20231020	18350	-42.83	20221121	10330	1.55	20231020	2.02	N	023900	500	63 억		110568	N	N	0	N	00	N
48	20231024	100326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10520	-90	5	-0.85	27933870	2643	22.98	10570	10660	10510	13790	7430	10610	10569.00	0.88	0	-1405	10983	10796	10663	10476	10343	10730	10410	63	3180	500	7420	10	1	12600000	1326	38.53	0.90	12	0.02	273.00	11716.00	18350	20221121	-42.67	10330	20231020	1.84	17510	-39.92	20230706	10330	1.84	20231020	18350	-42.67	20221121	10330	1.84	20231020	2.02	N	023900	500	63 억		110568	N	N	0	N	00	N
49	20231024	090328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10600	-10	5	-0.09	7409600	701	6.10	10570	10600	10570	13790	7430	10610	10570.04	0.88	0	0	10983	10796	10663	10476	10343	10730	10410	63	3180	500	7420	10	1	12600000	1336	38.83	0.90	12	0.01	273.00	11716.00	18350	20221121	-42.23	10330	20231020	2.61	17510	-39.46	20230706	10330	2.61	20231020	18350	-42.23	20221121	10330	2.61	20231020	2.02	N	023900	500	63 억		110568	N	N	0	N	00	N
50	20231023	160324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10610	-80	5	-0.75	117449750	10971	44.49	10840	10850	10530	13890	7490	10690	10705.48	0.87	0	269	11010	10850	10590	10430	10170	10930	10510	63	3200	500	7480	10	1	12600000	1337	38.86	0.91	12	0.09	273.00	11716.00	18350	20221121	-42.18	10330	20231020	2.71	17510	-39.41	20230706	10330	2.71	20231020	18350	-42.18	20221121	10330	2.71	20231020	2.04	N	023900	500	63 억		110173	N	N	0	N	00	N
51	20231023	150323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10630	-60	5	-0.56	109493630	10222	41.45	10840	10850	10530	13890	7490	10690	10711.57	0.87	0	141	11010	10850	10590	10430	10170	10930	10510	63	3200	500	7480	10	1	12600000	1339	38.94	0.91	12	0.08	273.00	11716.00	18350	20221121	-42.07	10330	20231020	2.90	17510	-39.29	20230706	10330	2.90	20231020	18350	-42.07	20221121	10330	2.90	20231020	2.04	N	023900	500	63 억		110173	N	N	0	N	00	N
52	20231023	140326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10690	0	3	0.00	88401250	8240	33.41	10840	10850	10530	13890	7490	10690	10728.31	0.87	0	427	11010	10850	10590	10430	10170	10930	10510	63	3200	500	7480	10	1	12600000	1347	39.16	0.91	12	0.07	273.00	11716.00	18350	20221121	-41.74	10330	20231020	3.48	17510	-38.95	20230706	10330	3.48	20231020	18350	-41.74	20221121	10330	3.48	20231020	2.04	N	023900	500	63 억		110173	N	N	0	N	00	N
53	20231023	130325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10690	0	3	0.00	78161760	7282	29.53	10840	10850	10530	13890	7490	10690	10733.56	0.87	0	1300	11010	10850	10590	10430	10170	10930	10510	63	3200	500	7480	10	1	12600000	1347	39.16	0.91	12	0.06	273.00	11716.00	18350	20221121	-41.74	10330	20231020	3.48	17510	-38.95	20230706	10330	3.48	20231020	18350	-41.74	20221121	10330	3.48	20231020	2.04	N	023900	500	63 억		110173	N	N	0	N	00	N
54	20231023	120323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10740	50	2	0.47	66527200	6194	25.12	10840	10850	10530	13890	7490	10690	10740.59	0.87	0	1333	11010	10850	10590	10430	10170	10930	10510	63	3200	500	7480	10	1	12600000	1353	39.34	0.92	12	0.05	273.00	11716.00	18350	20221121	-41.47	10330	20231020	3.97	17510	-38.66	20230706	10330	3.97	20231020	18350	-41.47	20221121	10330	3.97	20231020	2.04	N	023900	500	63 억		110173	N	N	0	N	00	N
55	20231023	110324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10800	110	2	1.03	51570850	4799	19.46	10840	10850	10530	13890	7490	10690	10746.17	0.87	0	1331	11010	10850	10590	10430	10170	10930	10510	63	3200	500	7480	10	1	12600000	1361	39.56	0.92	12	0.04	273.00	11716.00	18350	20221121	-41.14	10330	20231020	4.55	17510	-38.32	20230706	10330	4.55	20231020	18350	-41.14	20221121	10330	4.55	20231020	2.04	N	023900	500	63 억		110173	N	N	0	N	00	N
56	20231023	100322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10810	120	2	1.12	28459280	2652	10.75	10840	10840	10530	13890	7490	10690	10731.25	0.87	0	189	11010	10850	10590	10430	10170	10930	10510	63	3200	500	7480	10	1	12600000	1362	39.60	0.92	12	0.02	273.00	11716.00	18350	20221121	-41.09	10330	20231020	4.65	17510	-38.26	20230706	10330	4.65	20231020	18350	-41.09	20221121	10330	4.65	20231020	2.04	N	023900	500	63 억		110173	N	N	0	N	00	N
57	20231023	090328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10620	-70	5	-0.65	3080500	287	1.16	10840	10840	10530	13890	7490	10690	10733.45	0.87	0	-85	11010	10850	10590	10430	10170	10930	10510	63	3200	500	7480	10	1	12600000	1338	38.90	0.91	12	0.00	273.00	11716.00	18350	20221121	-42.13	10330	20231020	2.81	17510	-39.35	20230706	10330	2.81	20231020	18350	-42.13	20221121	10330	2.81	20231020	2.04	N	023900	500	63 억		110173	N	N	0	N	00	N
58	20231020	160324	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	10690	40	2	0.38	258287280	24597	168.68	10530	10750	10330	13840	7460	10650	10500.76	0.92	0	-6031	11196	10922	10766	10492	10336	10845	10415	63	3190	500	7450	10	1	12600000	1347	39.16	0.91	12	0.20	273.00	11716.00	18350	20221121	-41.74	10330	20231020	3.48	17510	-38.95	20230706	10330	3.48	20231020	18350	-41.74	20221121	10330	3.48	20231020	2.06	N	023900	500	63 억		116164	N	N	0	N	00	N
59	20231020	150323	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	10620	-30	5	-0.28	252081190	24014	164.68	10530	10750	10330	13840	7460	10650	10497.25	0.92	0	-6067	11196	10922	10766	10492	10336	10845	10415	63	3190	500	7450	10	1	12600000	1338	38.90	0.91	12	0.19	273.00	11716.00	18350	20221121	-42.13	10330	20231020	2.81	17510	-39.35	20230706	10330	2.81	20231020	18350	-42.13	20221121	10330	2.81	20231020	2.06	N	023900	500	63 억		116164	N	N	0	N	00	N
60	20231020	140325	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	10750	100	2	0.94	235842350	22489	154.22	10530	10750	10330	13840	7460	10650	10487.00	0.92	0	-5663	11196	10922	10766	10492	10336	10845	10415	63	3190	500	7450	10	1	12600000	1355	39.38	0.92	12	0.18	273.00	11716.00	18350	20221121	-41.42	10330	20231020	4.07	17510	-38.61	20230706	10330	4.07	20231020	18350	-41.42	20221121	10330	4.07	20231020	2.06	N	023900	500	63 억		116164	N	N	0	N	00	N
61	20231020	130317	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	10590	-60	5	-0.56	195128700	18671	128.04	10530	10590	10330	13840	7460	10650	10450.89	0.92	0	-6007	11196	10922	10766	10492	10336	10845	10415	63	3190	500	7450	10	1	12600000	1334	38.79	0.90	12	0.15	273.00	11716.00	18350	20221121	-42.29	10330	20231020	2.52	17510	-39.52	20230706	10330	2.52	20231020	18350	-42.29	20221121	10330	2.52	20231020	2.06	N	023900	500	63 억		116164	N	N	0	N	00	N
62	20231020	120321	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	10440	-210	5	-1.97	167358350	16016	109.83	10530	10580	10330	13840	7460	10650	10449.43	0.92	0	-7137	11196	10922	10766	10492	10336	10845	10415	63	3190	500	7450	10	1	12600000	1315	38.24	0.89	12	0.13	273.00	11716.00	18350	20221121	-43.11	10330	20231020	1.06	17510	-40.38	20230706	10330	1.06	20231020	18350	-43.11	20221121	10330	1.06	20231020	2.06	N	023900	500	63 억		116164	N	N	0	N	00	N
63	20231020	110324	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	10400	-250	5	-2.35	135588440	12967	88.92	10530	10580	10330	13840	7460	10650	10456.41	0.92	0	-7418	11196	10922	10766	10492	10336	10845	10415	63	3190	500	7450	10	1	12600000	1310	38.10	0.89	12	0.10	273.00	11716.00	18350	20221121	-43.32	10330	20231020	0.68	17510	-40.61	20230706	10330	0.68	20231020	18350	-43.32	20221121	10330	0.68	20231020	2.06	N	023900	500	63 억		116164	N	N	0	N	00	N
64	20231020	100321	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	10350	-300	5	-2.82	122493800	11705	80.27	10530	10580	10340	13840	7460	10650	10465.07	0.92	0	-7438	11196	10922	10766	10492	10336	10845	10415	63	3190	500	7450	10	1	12600000	1304	37.91	0.88	12	0.09	273.00	11716.00	18350	20221121	-43.60	10340	20231020	0.10	17510	-40.89	20230706	10340	0.10	20231020	18350	-43.60	20221121	10340	0.10	20231020	2.06	N	023900	500	63 억		116164	N	N	0	N	00	N
65	20231020	090323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10580	-70	5	-0.66	3416580	324	2.22	10530	10580	10530	13840	7460	10650	10544.67	0.92	0	53	11196	10922	10766	10492	10336	10845	10415	63	3190	500	7450	10	1	12600000	1333	38.75	0.90	12	0.00	273.00	11716.00	18350	20221121	-42.34	10500	20231006	0.76	17510	-39.58	20230706	10500	0.76	20231006	18350	-42.34	20221121	10500	0.76	20231006	2.06	N	023900	500	63 억		116164	N	N	0	N	00	N
66	20231019	160321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10650	-390	5	-3.53	153689350	14402	119.49	11040	11040	10610	14350	7730	11040	10671.41	0.92	0	607	11400	11220	11070	10890	10740	11145	10815	63	3310	500	7720	10	1	12600000	1342	39.01	0.91	12	0.11	273.00	11716.00	18350	20221121	-41.96	10500	20231006	1.43	17510	-39.18	20230706	10500	1.43	20231006	18350	-41.96	20221121	10500	1.43	20231006	2.04	N	023900	500	63 억		115551	N	N	0	N	00	N
67	20231019	150320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10660	-380	5	-3.44	142023480	13307	110.40	11040	11040	10610	14350	7730	11040	10672.84	0.92	0	733	11400	11220	11070	10890	10740	11145	10815	63	3310	500	7720	10	1	12600000	1343	39.05	0.91	12	0.11	273.00	11716.00	18350	20221121	-41.91	10500	20231006	1.52	17510	-39.12	20230706	10500	1.52	20231006	18350	-41.91	20221121	10500	1.52	20231006	2.04	N	023900	500	63 억		115551	N	N	0	N	00	N
68	20231019	140321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10650	-390	5	-3.53	121196960	11350	94.17	11040	11040	10610	14350	7730	11040	10678.15	0.92	0	929	11400	11220	11070	10890	10740	11145	10815	63	3310	500	7720	10	1	12600000	1342	39.01	0.91	12	0.09	273.00	11716.00	18350	20221121	-41.96	10500	20231006	1.43	17510	-39.18	20230706	10500	1.43	20231006	18350	-41.96	20221121	10500	1.43	20231006	2.04	N	023900	500	63 억		115551	N	N	0	N	00	N
69	20231019	130319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10630	-410	5	-3.71	101644390	9514	78.93	11040	11040	10610	14350	7730	11040	10683.67	0.92	0	850	11400	11220	11070	10890	10740	11145	10815	63	3310	500	7720	10	1	12600000	1339	38.94	0.91	12	0.08	273.00	11716.00	18350	20221121	-42.07	10500	20231006	1.24	17510	-39.29	20230706	10500	1.24	20231006	18350	-42.07	20221121	10500	1.24	20231006	2.04	N	023900	500	63 억		115551	N	N	0	N	00	N
70	20231019	120320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10650	-390	5	-3.53	92778510	8680	72.02	11040	11040	10610	14350	7730	11040	10688.77	0.92	0	628	11400	11220	11070	10890	10740	11145	10815	63	3310	500	7720	10	1	12600000	1342	39.01	0.91	12	0.07	273.00	11716.00	18350	20221121	-41.96	10500	20231006	1.43	17510	-39.18	20230706	10500	1.43	20231006	18350	-41.96	20221121	10500	1.43	20231006	2.04	N	023900	500	63 억		115551	N	N	0	N	00	N
71	20231019	110321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10650	-390	5	-3.53	72489410	6777	56.23	11040	11040	10610	14350	7730	11040	10696.39	0.92	0	835	11400	11220	11070	10890	10740	11145	10815	63	3310	500	7720	10	1	12600000	1342	39.01	0.91	12	0.05	273.00	11716.00	18350	20221121	-41.96	10500	20231006	1.43	17510	-39.18	20230706	10500	1.43	20231006	18350	-41.96	20221121	10500	1.43	20231006	2.04	N	023900	500	63 억		115551	N	N	0	N	00	N
72	20231019	100319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10720	-320	5	-2.90	59653040	5578	46.28	11040	11040	10610	14350	7730	11040	10694.34	0.92	0	927	11400	11220	11070	10890	10740	11145	10815	63	3310	500	7720	10	1	12600000	1351	39.27	0.91	12	0.04	273.00	11716.00	18350	20221121	-41.58	10500	20231006	2.10	17510	-38.78	20230706	10500	2.10	20231006	18350	-41.58	20221121	10500	2.10	20231006	2.04	N	023900	500	63 억		115551	N	N	0	N	00	N
73	20231019	090321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10950	-90	5	-0.82	153470	14	0.12	11040	11040	10950	14350	7730	11040	10962.14	0.92	0	-13	11400	11220	11070	10890	10740	11145	10815	63	3310	500	7720	10	1	12600000	1380	40.11	0.93	12	0.00	273.00	11716.00	18350	20221121	-40.33	10500	20231006	4.29	17510	-37.46	20230706	10500	4.29	20231006	18350	-40.33	20221121	10500	4.29	20231006	2.04	N	023900	500	63 억		115551	N	N	0	N	00	N
74	20231018	160321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11040	-130	5	-1.16	126167060	11420	149.36	11120	11250	10920	14520	7820	11170	11047.93	0.93	0	-1995	11483	11326	11163	11006	10843	11405	11085	63	3350	500	7810	10	1	12600000	1391	40.44	0.94	12	0.09	273.00	11716.00	18350	20221121	-39.84	10500	20231006	5.14	17510	-36.95	20230706	10500	5.14	20231006	18350	-39.84	20221121	10500	5.14	20231006	2.04	N	023900	500	63 억		117535	N	N	0	N	00	N
75	20231018	150318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11010	-160	5	-1.43	91011070	8221	107.52	11120	11250	11000	14520	7820	11170	11070.56	0.93	0	-1947	11483	11326	11163	11006	10843	11405	11085	63	3350	500	7810	10	1	12600000	1387	40.33	0.94	12	0.07	273.00	11716.00	18350	20221121	-40.00	10500	20231006	4.86	17510	-37.12	20230706	10500	4.86	20231006	18350	-40.00	20221121	10500	4.86	20231006	2.04	N	023900	500	63 억		117535	N	N	0	N	00	N
76	20231018	140317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11050	-120	5	-1.07	72352800	6529	85.39	11120	11250	11030	14520	7820	11170	11081.76	0.93	0	-988	11483	11326	11163	11006	10843	11405	11085	63	3350	500	7810	10	1	12600000	1392	40.48	0.94	12	0.05	273.00	11716.00	18350	20221121	-39.78	10500	20231006	5.24	17510	-36.89	20230706	10500	5.24	20231006	18350	-39.78	20221121	10500	5.24	20231006	2.04	N	023900	500	63 억		117535	N	N	0	N	00	N
77	20231018	130315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11050	-120	5	-1.07	66042580	5958	77.92	11120	11250	11030	14520	7820	11170	11084.69	0.93	0	-601	11483	11326	11163	11006	10843	11405	11085	63	3350	500	7810	10	1	12600000	1392	40.48	0.94	12	0.05	273.00	11716.00	18350	20221121	-39.78	10500	20231006	5.24	17510	-36.89	20230706	10500	5.24	20231006	18350	-39.78	20221121	10500	5.24	20231006	2.04	N	023900	500	63 억		117535	N	N	0	N	00	N
78	20231018	120319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11050	-120	5	-1.07	54698860	4931	64.49	11120	11250	11030	14520	7820	11170	11092.85	0.93	0	-404	11483	11326	11163	11006	10843	11405	11085	63	3350	500	7810	10	1	12600000	1392	40.48	0.94	12	0.04	273.00	11716.00	18350	20221121	-39.78	10500	20231006	5.24	17510	-36.89	20230706	10500	5.24	20231006	18350	-39.78	20221121	10500	5.24	20231006	2.04	N	023900	500	63 억		117535	N	N	0	N	00	N
79	20231018	110317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11200	30	2	0.27	46758800	4213	55.10	11120	11250	11040	14520	7820	11170	11098.69	0.93	0	-378	11483	11326	11163	11006	10843	11405	11085	63	3350	500	7810	10	1	12600000	1411	41.03	0.96	12	0.03	273.00	11716.00	18350	20221121	-38.96	10500	20231006	6.67	17510	-36.04	20230706	10500	6.67	20231006	18350	-38.96	20221121	10500	6.67	20231006	2.04	N	023900	500	63 억		117535	N	N	0	N	00	N
80	20231018	100319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11120	-50	5	-0.45	33905010	3056	39.97	11120	11250	11060	14520	7820	11170	11094.57	0.93	0	-8	11483	11326	11163	11006	10843	11405	11085	63	3350	500	7810	10	1	12600000	1401	40.73	0.95	12	0.02	273.00	11716.00	18350	20221121	-39.40	10500	20231006	5.90	17510	-36.49	20230706	10500	5.90	20231006	18350	-39.40	20221121	10500	5.90	20231006	2.04	N	023900	500	63 억		117535	N	N	0	N	00	N
81	20231018	090317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11170	0	3	0.00	0	0	0.00	0	0	0	14520	7820	11170	0.00	0.93	0	0	11483	11326	11163	11006	10843	11405	11085	63	3350	500	7810	10	1	12600000	1407	40.92	0.95	12	0.00	273.00	11716.00	18350	20221121	-39.13	10500	20231006	6.38	17510	-36.21	20230706	10500	6.38	20231006	18350	-39.13	20221121	10500	6.38	20231006	2.04	N	023900	500	63 억		117535	N	N	0	N	00	N
82	20231017	160319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11170	120	2	1.09	85155790	7646	87.18	11000	11320	11000	14360	7740	11050	11137.30	0.95	0	-2290	11330	11190	11110	10970	10890	11150	10930	63	3310	500	7730	10	1	12600000	1407	40.92	0.95	12	0.06	273.00	11716.00	18350	20221121	-39.13	10500	20231006	6.38	17510	-36.21	20230706	10500	6.38	20231006	18350	-39.13	20221121	10500	6.38	20231006	2.03	N	023900	500	63 억		119825	N	N	0	N	00	N
83	20231017	150317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11120	70	2	0.63	82335850	7393	84.30	11000	11320	11000	14360	7740	11050	11137.00	0.95	0	-2237	11330	11190	11110	10970	10890	11150	10930	63	3310	500	7730	10	1	12600000	1401	40.73	0.95	12	0.06	273.00	11716.00	18350	20221121	-39.40	10500	20231006	5.90	17510	-36.49	20230706	10500	5.90	20231006	18350	-39.40	20221121	10500	5.90	20231006	2.03	N	023900	500	63 억		119825	N	N	0	N	00	N
84	20231017	140319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11140	90	2	0.81	69526520	6241	71.16	11000	11320	11000	14360	7740	11050	11140.29	0.95	0	-2120	11330	11190	11110	10970	10890	11150	10930	63	3310	500	7730	10	1	12600000	1404	40.81	0.95	12	0.05	273.00	11716.00	18350	20221121	-39.29	10500	20231006	6.10	17510	-36.38	20230706	10500	6.10	20231006	18350	-39.29	20221121	10500	6.10	20231006	2.03	N	023900	500	63 억		119825	N	N	0	N	00	N
85	20231017	130318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11160	110	2	1.00	47676260	4278	48.78	11000	11320	11000	14360	7740	11050	11144.52	0.95	0	-1036	11330	11190	11110	10970	10890	11150	10930	63	3310	500	7730	10	1	12600000	1406	40.88	0.95	12	0.03	273.00	11716.00	18350	20221121	-39.18	10500	20231006	6.29	17510	-36.26	20230706	10500	6.29	20231006	18350	-39.18	20221121	10500	6.29	20231006	2.03	N	023900	500	63 억		119825	N	N	0	N	00	N
86	20231017	120318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11180	130	2	1.18	39067760	3506	39.98	11000	11320	11000	14360	7740	11050	11143.11	0.95	0	-720	11330	11190	11110	10970	10890	11150	10930	63	3310	500	7730	10	1	12600000	1409	40.95	0.95	12	0.03	273.00	11716.00	18350	20221121	-39.07	10500	20231006	6.48	17510	-36.15	20230706	10500	6.48	20231006	18350	-39.07	20221121	10500	6.48	20231006	2.03	N	023900	500	63 억		119825	N	N	0	N	00	N
87	20231017	110315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11180	130	2	1.18	26379310	2370	27.02	11000	11320	11000	14360	7740	11050	11130.51	0.95	0	-365	11330	11190	11110	10970	10890	11150	10930	63	3310	500	7730	10	1	12600000	1409	40.95	0.95	12	0.02	273.00	11716.00	18350	20221121	-39.07	10500	20231006	6.48	17510	-36.15	20230706	10500	6.48	20231006	18350	-39.07	20221121	10500	6.48	20231006	2.03	N	023900	500	63 억		119825	N	N	0	N	00	N
88	20231017	100314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11230	180	2	1.63	15669440	1412	16.10	11000	11320	11000	14360	7740	11050	11097.34	0.95	0	68	11330	11190	11110	10970	10890	11150	10930	63	3310	500	7730	10	1	12600000	1415	41.14	0.96	12	0.01	273.00	11716.00	18350	20221121	-38.80	10500	20231006	6.95	17510	-35.87	20230706	10500	6.95	20231006	18350	-38.80	20221121	10500	6.95	20231006	2.03	N	023900	500	63 억		119825	N	N	0	N	00	N
89	20231017	090316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11100	50	2	0.45	5693040	517	5.90	11000	11100	11000	14360	7740	11050	11011.68	0.95	0	16	11330	11190	11110	10970	10890	11150	10930	63	3310	500	7730	10	1	12600000	1399	40.66	0.95	12	0.00	273.00	11716.00	18350	20221121	-39.51	10500	20231006	5.71	17510	-36.61	20230706	10500	5.71	20231006	18350	-39.51	20221121	10500	5.71	20231006	2.03	N	023900	500	63 억		119825	N	N	0	N	00	N
90	20231016	160315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11050	-60	5	-0.54	97154500	8750	87.23	11110	11250	11030	14440	7780	11110	11103.41	0.96	0	-971	11483	11296	11193	11006	10903	11245	10955	63	3330	500	7770	10	1	12600000	1392	40.48	0.94	12	0.07	273.00	11716.00	18350	20221121	-39.78	10500	20231006	5.24	17510	-36.89	20230706	10500	5.24	20231006	18350	-39.78	20221121	10500	5.24	20231006	2.02	N	023900	500	63 억		120796	N	N	0	N	00	N
91	20231016	150315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11070	-40	5	-0.36	87583690	7884	78.60	11110	11250	11030	14440	7780	11110	11109.04	0.96	0	-993	11483	11296	11193	11006	10903	11245	10955	63	3330	500	7770	10	1	12600000	1395	40.55	0.94	12	0.06	273.00	11716.00	18350	20221121	-39.67	10500	20231006	5.43	17510	-36.78	20230706	10500	5.43	20231006	18350	-39.67	20221121	10500	5.43	20231006	2.02	N	023900	500	63 억		120796	N	N	0	N	00	N
92	20231016	140315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11110	0	3	0.00	47367610	4249	42.36	11110	11250	11030	14440	7780	11110	11147.94	0.96	0	-1084	11483	11296	11193	11006	10903	11245	10955	63	3330	500	7770	10	1	12600000	1400	40.70	0.95	12	0.03	273.00	11716.00	18350	20221121	-39.46	10500	20231006	5.81	17510	-36.55	20230706	10500	5.81	20231006	18350	-39.46	20221121	10500	5.81	20231006	2.02	N	023900	500	63 억		120796	N	N	0	N	00	N
93	20231016	130315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11150	40	2	0.36	45321420	4065	40.52	11110	11250	11030	14440	7780	11110	11149.18	0.96	0	-979	11483	11296	11193	11006	10903	11245	10955	63	3330	500	7770	10	1	12600000	1405	40.84	0.95	12	0.03	273.00	11716.00	18350	20221121	-39.24	10500	20231006	6.19	17510	-36.32	20230706	10500	6.19	20231006	18350	-39.24	20221121	10500	6.19	20231006	2.02	N	023900	500	63 억		120796	N	N	0	N	00	N
94	20231016	120316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11110	0	3	0.00	42106270	3776	37.64	11110	11250	11030	14440	7780	11110	11151.02	0.96	0	-883	11483	11296	11193	11006	10903	11245	10955	63	3330	500	7770	10	1	12600000	1400	40.70	0.95	12	0.03	273.00	11716.00	18350	20221121	-39.46	10500	20231006	5.81	17510	-36.55	20230706	10500	5.81	20231006	18350	-39.46	20221121	10500	5.81	20231006	2.02	N	023900	500	63 억		120796	N	N	0	N	00	N
95	20231016	110314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11180	70	2	0.63	32919570	2952	29.43	11110	11250	11030	14440	7780	11110	11151.62	0.96	0	-895	11483	11296	11193	11006	10903	11245	10955	63	3330	500	7770	10	1	12600000	1409	40.95	0.95	12	0.02	273.00	11716.00	18350	20221121	-39.07	10500	20231006	6.48	17510	-36.15	20230706	10500	6.48	20231006	18350	-39.07	20221121	10500	6.48	20231006	2.02	N	023900	500	63 억		120796	N	N	0	N	00	N
96	20231016	100311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11220	110	2	0.99	17510690	1577	15.72	11110	11220	11030	14440	7780	11110	11103.80	0.96	0	-568	11483	11296	11193	11006	10903	11245	10955	63	3330	500	7770	10	1	12600000	1414	41.10	0.96	12	0.01	273.00	11716.00	18350	20221121	-38.86	10500	20231006	6.86	17510	-35.92	20230706	10500	6.86	20231006	18350	-38.86	20221121	10500	6.86	20231006	2.02	N	023900	500	63 억		120796	N	N	0	N	00	N
97	20231016	090313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11210	100	2	0.90	2105170	189	1.88	11110	11220	11100	14440	7780	11110	11138.47	0.96	0	-60	11483	11296	11193	11006	10903	11245	10955	63	3330	500	7770	10	1	12600000	1412	41.06	0.96	12	0.00	273.00	11716.00	18350	20221121	-38.91	10500	20231006	6.76	17510	-35.98	20230706	10500	6.76	20231006	18350	-38.91	20221121	10500	6.76	20231006	2.02	N	023900	500	63 억		120796	N	N	0	N	00	N
98	20231012	160319	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11350	100	2	0.89	51910130	4616	14.81	11140	11350	11140	14620	7880	11250	11245.70	0.97	0	-836	11763	11506	11113	10856	10463	11635	10985	63	3370	500	7870	10	1	12600000	1430	41.58	0.97	12	0.04	273.00	11716.00	18350	20221121	-38.15	10500	20231006	8.10	17510	-35.18	20230706	10500	8.10	20231006	18350	-38.15	20221121	10500	8.10	20231006	2.07	N	023900	500	63 억		122304	N	N	0	N	00	N
99	20231012	150315	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11210	-40	5	-0.36	33841460	3022	9.69	11140	11260	11140	14620	7880	11250	11198.37	0.97	0	-488	11763	11506	11113	10856	10463	11635	10985	63	3370	500	7870	10	1	12600000	1412	41.06	0.96	12	0.02	273.00	11716.00	18350	20221121	-38.91	10500	20231006	6.76	17510	-35.98	20230706	10500	6.76	20231006	18350	-38.91	20221121	10500	6.76	20231006	2.07	N	023900	500	63 억		122304	N	N	0	N	00	N
100	20231012	140313	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11230	-20	5	-0.18	28680430	2562	8.22	11140	11260	11140	14620	7880	11250	11194.55	0.97	0	-201	11763	11506	11113	10856	10463	11635	10985	63	3370	500	7870	10	1	12600000	1415	41.14	0.96	12	0.02	273.00	11716.00	18350	20221121	-38.80	10500	20231006	6.95	17510	-35.87	20230706	10500	6.95	20231006	18350	-38.80	20221121	10500	6.95	20231006	2.07	N	023900	500	63 억		122304	N	N	0	N	00	N
101	20231012	130315	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11230	-20	5	-0.18	26984540	2411	7.73	11140	11260	11140	14620	7880	11250	11192.26	0.97	0	-112	11763	11506	11113	10856	10463	11635	10985	63	3370	500	7870	10	1	12600000	1415	41.14	0.96	12	0.02	273.00	11716.00	18350	20221121	-38.80	10500	20231006	6.95	17510	-35.87	20230706	10500	6.95	20231006	18350	-38.80	20221121	10500	6.95	20231006	2.07	N	023900	500	63 억		122304	N	N	0	N	00	N
102	20231012	120321	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11220	-30	5	-0.27	23394040	2091	6.71	11140	11260	11140	14620	7880	11250	11187.97	0.97	0	-26	11763	11506	11113	10856	10463	11635	10985	63	3370	500	7870	10	1	12600000	1414	41.10	0.96	12	0.02	273.00	11716.00	18350	20221121	-38.86	10500	20231006	6.86	17510	-35.92	20230706	10500	6.86	20231006	18350	-38.86	20221121	10500	6.86	20231006	2.07	N	023900	500	63 억		122304	N	N	0	N	00	N
103	20231012	110319	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11220	-30	5	-0.27	20959300	1874	6.01	11140	11260	11140	14620	7880	11250	11184.26	0.97	0	23	11763	11506	11113	10856	10463	11635	10985	63	3370	500	7870	10	1	12600000	1414	41.10	0.96	12	0.01	273.00	11716.00	18350	20221121	-38.86	10500	20231006	6.86	17510	-35.92	20230706	10500	6.86	20231006	18350	-38.86	20221121	10500	6.86	20231006	2.07	N	023900	500	63 억		122304	N	N	0	N	00	N
104	20231012	100317	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11210	-40	5	-0.36	18205490	1628	5.22	11140	11260	11140	14620	7880	11250	11182.73	0.97	0	65	11763	11506	11113	10856	10463	11635	10985	63	3370	500	7870	10	1	12600000	1412	41.06	0.96	12	0.01	273.00	11716.00	18350	20221121	-38.91	10500	20231006	6.76	17510	-35.98	20230706	10500	6.76	20231006	18350	-38.91	20221121	10500	6.76	20231006	2.07	N	023900	500	63 억		122304	N	N	0	N	00	N
105	20231012	090318	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11140	-110	5	-0.98	3936420	353	1.13	11140	11160	11140	14620	7880	11250	11151.33	0.97	0	155	11763	11506	11113	10856	10463	11635	10985	63	3370	500	7870	10	1	12600000	1404	40.81	0.95	12	0.00	273.00	11716.00	18350	20221121	-39.29	10500	20231006	6.10	17510	-36.38	20230706	10500	6.10	20231006	18350	-39.29	20221121	10500	6.10	20231006	2.07	N	023900	500	63 억		122304	N	N	0	N	00	N
106	20231011	160315	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11250	530	2	4.94	349031260	31174	286.05	10720	11370	10720	13930	7510	10720	11196.16	0.90	0	8404	11146	10932	10776	10562	10406	10855	10485	63	3210	500	7500	10	1	12600000	1418	41.21	0.96	12	0.25	273.00	11716.00	18350	20221121	-38.69	10500	20231006	7.14	17510	-35.75	20230706	10500	7.14	20231006	18350	-38.69	20221121	10500	7.14	20231006	2.10	N	023900	500	63 억		114020	N	N	0	N	00	N
107	20231011	150315	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11240	520	2	4.85	337322860	30131	276.48	10720	11370	10720	13930	7510	10720	11195.21	0.90	0	8390	11146	10932	10776	10562	10406	10855	10485	63	3210	500	7500	10	1	12600000	1416	41.17	0.96	12	0.24	273.00	11716.00	18350	20221121	-38.75	10500	20231006	7.05	17510	-35.81	20230706	10500	7.05	20231006	18350	-38.75	20221121	10500	7.05	20231006	2.10	N	023900	500	63 억		114020	N	N	0	N	00	N
108	20231011	140319	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11260	540	2	5.04	308592950	27566	252.95	10720	11370	10720	13930	7510	10720	11194.69	0.90	0	7189	11146	10932	10776	10562	10406	10855	10485	63	3210	500	7500	10	1	12600000	1419	41.25	0.96	12	0.22	273.00	11716.00	18350	20221121	-38.64	10500	20231006	7.24	17510	-35.69	20230706	10500	7.24	20231006	18350	-38.64	20221121	10500	7.24	20231006	2.10	N	023900	500	63 억		114020	N	N	0	N	00	N
109	20231011	130313	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11330	610	2	5.69	285712350	25536	234.32	10720	11370	10720	13930	7510	10720	11188.61	0.90	0	7481	11146	10932	10776	10562	10406	10855	10485	63	3210	500	7500	10	1	12600000	1428	41.50	0.97	12	0.20	273.00	11716.00	18350	20221121	-38.26	10500	20231006	7.90	17510	-35.29	20230706	10500	7.90	20231006	18350	-38.26	20221121	10500	7.90	20231006	2.10	N	023900	500	63 억		114020	N	N	0	N	00	N
110	20231011	120320	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11280	560	2	5.22	264600560	23673	217.22	10720	11370	10720	13930	7510	10720	11177.31	0.90	0	6590	11146	10932	10776	10562	10406	10855	10485	63	3210	500	7500	10	1	12600000	1421	41.32	0.96	12	0.19	273.00	11716.00	18350	20221121	-38.53	10500	20231006	7.43	17510	-35.58	20230706	10500	7.43	20231006	18350	-38.53	20221121	10500	7.43	20231006	2.10	N	023900	500	63 억		114020	N	N	0	N	00	N
111	20231011	110316	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11330	610	2	5.69	237013090	21228	194.79	10720	11370	10720	13930	7510	10720	11165.12	0.90	0	5408	11146	10932	10776	10562	10406	10855	10485	63	3210	500	7500	10	1	12600000	1428	41.50	0.97	12	0.17	273.00	11716.00	18350	20221121	-38.26	10500	20231006	7.90	17510	-35.29	20230706	10500	7.90	20231006	18350	-38.26	20221121	10500	7.90	20231006	2.10	N	023900	500	63 억		114020	N	N	0	N	00	N
112	20231011	100315	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	11340	620	2	5.78	177811800	16001	146.83	10720	11340	10720	13930	7510	10720	11112.54	0.90	0	4015	11146	10932	10776	10562	10406	10855	10485	63	3210	500	7500	10	1	12600000	1429	41.54	0.97	12	0.13	273.00	11716.00	18350	20221121	-38.20	10500	20231006	8.00	17510	-35.24	20230706	10500	8.00	20231006	18350	-38.20	20221121	10500	8.00	20231006	2.10	N	023900	500	63 억		114020	N	N	0	N	00	N
113	20231011	090316	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10750	30	2	0.28	16401690	1530	14.04	10720	10750	10720	13930	7510	10720	10720.06	0.90	0	-188	11146	10932	10776	10562	10406	10855	10485	63	3210	500	7500	10	1	12600000	1355	39.38	0.92	12	0.01	273.00	11716.00	18350	20221121	-41.42	10500	20231006	2.38	17510	-38.61	20230706	10500	2.38	20231006	18350	-41.42	20221121	10500	2.38	20231006	2.10	N	023900	500	63 억		114020	N	N	0	N	00	N
114	20231010	160313	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10720	-90	5	-0.83	115643840	10695	82.35	10810	10990	10620	14050	7570	10810	10813.65	0.92	0	-2364	11016	10912	10706	10602	10396	10965	10655	63	3240	500	7560	10	1	12600000	1351	39.27	0.91	12	0.08	273.00	11716.00	18350	20221121	-41.58	10500	20231006	2.10	17510	-38.78	20230706	10500	2.10	20231006	18350	-41.58	20221121	10500	2.10	20231006	2.12	N	023900	500	63 억		116381	N	N	0	N	00	N
115	20231010	150313	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10660	-150	5	-1.39	107476140	9931	76.47	10810	10990	10620	14050	7570	10810	10822.33	0.92	0	-2426	11016	10912	10706	10602	10396	10965	10655	63	3240	500	7560	10	1	12600000	1343	39.05	0.91	12	0.08	273.00	11716.00	18350	20221121	-41.91	10500	20231006	1.52	17510	-39.12	20230706	10500	1.52	20231006	18350	-41.91	20221121	10500	1.52	20231006	2.12	N	023900	500	63 억		116381	N	N	0	N	00	N
116	20231010	140312	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10730	-80	5	-0.74	83138980	7650	58.91	10810	10990	10710	14050	7570	10810	10868.07	0.92	0	-2522	11016	10912	10706	10602	10396	10965	10655	63	3240	500	7560	10	1	12600000	1352	39.30	0.92	12	0.06	273.00	11716.00	18350	20221121	-41.53	10500	20231006	2.19	17510	-38.72	20230706	10500	2.19	20231006	18350	-41.53	20221121	10500	2.19	20231006	2.12	N	023900	500	63 억		116381	N	N	0	N	00	N
117	20231010	130312	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10880	70	2	0.65	56484660	5185	39.92	10810	10990	10710	14050	7570	10810	10894.35	0.92	0	-1045	11016	10912	10706	10602	10396	10965	10655	63	3240	500	7560	10	1	12600000	1371	39.85	0.93	12	0.04	273.00	11716.00	18350	20221121	-40.71	10500	20231006	3.62	17510	-37.86	20230706	10500	3.62	20231006	18350	-40.71	20221121	10500	3.62	20231006	2.12	N	023900	500	63 억		116381	N	N	0	N	00	N
118	20231010	120312	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10860	50	2	0.46	37283870	3426	26.38	10810	10990	10710	14050	7570	10810	10883.27	0.92	0	-211	11016	10912	10706	10602	10396	10965	10655	63	3240	500	7560	10	1	12600000	1368	39.78	0.93	12	0.03	273.00	11716.00	18350	20221121	-40.82	10500	20231006	3.43	17510	-37.98	20230706	10500	3.43	20231006	18350	-40.82	20221121	10500	3.43	20231006	2.12	N	023900	500	63 억		116381	N	N	0	N	00	N
119	20231010	110305	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10900	90	2	0.83	26354650	2422	18.65	10810	10990	10710	14050	7570	10810	10882.25	0.92	0	79	11016	10912	10706	10602	10396	10965	10655	63	3240	500	7560	10	1	12600000	1373	39.93	0.93	12	0.02	273.00	11716.00	18350	20221121	-40.60	10500	20231006	3.81	17510	-37.75	20230706	10500	3.81	20231006	18350	-40.60	20221121	10500	3.81	20231006	2.12	N	023900	500	63 억		116381	N	N	0	N	00	N
120	20231010	100309	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10920	110	2	1.02	19233980	1767	13.61	10810	10990	10710	14050	7570	10810	10886.40	0.92	0	61	11016	10912	10706	10602	10396	10965	10655	63	3240	500	7560	10	1	12600000	1376	40.00	0.93	12	0.01	273.00	11716.00	18350	20221121	-40.49	10500	20231006	4.00	17510	-37.64	20230706	10500	4.00	20231006	18350	-40.49	20221121	10500	4.00	20231006	2.12	N	023900	500	63 억		116381	N	N	0	N	00	N
121	20231010	090311	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	10990	180	2	1.67	9956220	914	7.04	10810	10990	10810	14050	7570	10810	10895.84	0.92	0	-91	11016	10912	10706	10602	10396	10965	10655	63	3240	500	7560	10	1	12600000	1385	40.26	0.94	12	0.01	273.00	11716.00	18350	20221121	-40.11	10500	20231006	4.67	17510	-37.24	20230706	10500	4.67	20231006	18350	-40.11	20221121	10500	4.67	20231006	2.12	N	023900	500	63 억		116381	N	N	0	N	00	N
122	20231006	160312	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	10810	230	2	2.17	137309570	12805	56.56	10500	10810	10500	13750	7410	10580	10723.66	0.89	0	3983	10873	10726	10653	10506	10433	10690	10470	63	3170	500	7400	10	1	12600000	1362	39.60	0.92	12	0.10	273.00	11716.00	18350	20221121	-41.09	10500	20231006	2.95	17510	-38.26	20230706	10500	2.95	20231006	18350	-41.09	20221121	10500	2.95	20231006	2.11	N	023900	500	63 억		112140	N	N	0	N	00	N
123	20231006	150307	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	10770	190	2	1.80	120713530	11267	49.77	10500	10810	10500	13750	7410	10580	10714.50	0.89	0	3439	10873	10726	10653	10506	10433	10690	10470	63	3170	500	7400	10	1	12600000	1357	39.45	0.92	12	0.09	273.00	11716.00	18350	20221121	-41.31	10500	20231006	2.57	17510	-38.49	20230706	10500	2.57	20231006	18350	-41.31	20221121	10500	2.57	20231006	2.11	N	023900	500	63 억		112140	N	N	0	N	00	N
124	20231006	140308	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	10760	180	2	1.70	103307730	9649	42.62	10500	10810	10500	13750	7410	10580	10707.23	0.89	0	3329	10873	10726	10653	10506	10433	10690	10470	63	3170	500	7400	10	1	12600000	1356	39.41	0.92	12	0.08	273.00	11716.00	18350	20221121	-41.36	10500	20231006	2.48	17510	-38.55	20230706	10500	2.48	20231006	18350	-41.36	20221121	10500	2.48	20231006	2.11	N	023900	500	63 억		112140	N	N	0	N	00	N
125	20231006	130306	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	10770	190	2	1.80	97260680	9087	40.14	10500	10810	10500	13750	7410	10580	10703.96	0.89	0	2934	10873	10726	10653	10506	10433	10690	10470	63	3170	500	7400	10	1	12600000	1357	39.45	0.92	12	0.07	273.00	11716.00	18350	20221121	-41.31	10500	20231006	2.57	17510	-38.49	20230706	10500	2.57	20231006	18350	-41.31	20221121	10500	2.57	20231006	2.11	N	023900	500	63 억		112140	N	N	0	N	00	N
126	20231006	120305	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	10770	190	2	1.80	89714450	8386	37.04	10500	10810	10500	13750	7410	10580	10698.83	0.89	0	3052	10873	10726	10653	10506	10433	10690	10470	63	3170	500	7400	10	1	12600000	1357	39.45	0.92	12	0.07	273.00	11716.00	18350	20221121	-41.31	10500	20231006	2.57	17510	-38.49	20230706	10500	2.57	20231006	18350	-41.31	20221121	10500	2.57	20231006	2.11	N	023900	500	63 억		112140	N	N	0	N	00	N
127	20231006	110302	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	10780	200	2	1.89	80375290	7517	33.20	10500	10810	10500	13750	7410	10580	10693.22	0.89	0	3064	10873	10726	10653	10506	10433	10690	10470	63	3170	500	7400	10	1	12600000	1358	39.49	0.92	12	0.06	273.00	11716.00	18350	20221121	-41.25	10500	20231006	2.67	17510	-38.44	20230706	10500	2.67	20231006	18350	-41.25	20221121	10500	2.67	20231006	2.11	N	023900	500	63 억		112140	N	N	0	N	00	N
128	20231006	100304	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	10740	160	2	1.51	48442940	4553	20.11	10500	10740	10500	13750	7410	10580	10640.45	0.89	0	2198	10873	10726	10653	10506	10433	10690	10470	63	3170	500	7400	10	1	12600000	1353	39.34	0.92	12	0.04	273.00	11716.00	18350	20221121	-41.47	10500	20231006	2.29	17510	-38.66	20230706	10500	2.29	20231006	18350	-41.47	20221121	10500	2.29	20231006	2.11	N	023900	500	63 억		112140	N	N	0	N	00	N
129	20231006	090300	55	40.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	40	N	10690	110	2	1.04	12460230	1186	5.24	10500	10690	10500	13750	7410	10580	10502.84	0.89	0	-2	10873	10726	10653	10506	10433	10690	10470	63	3170	500	7400	10	1	12600000	1347	39.16	0.91	12	0.01	273.00	11716.00	18350	20221121	-41.74	10500	20231006	1.81	17510	-38.95	20230706	10500	1.81	20231006	18350	-41.74	20221121	10500	1.81	20231006	2.11	N	023900	500	63 억		112140	N	N	0	N	00	N