KissMeData/009780/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	160246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-40	5	-0.76	135675460	25977	188.55	5250	5310	5170	6850	3690	5270	5222.91	1.43	0	-4357	5450	5360	5270	5180	5090	5405	5225	88	1580	500	3260	10	1	17600000	920	5.08	0.69	12	0.15	1030.00	7565.00	8900	20230703	-41.24	5120	20231024	2.15	8900	-41.24	20230703	5120	2.15	20231024	8900	-41.24	20230703	5120	2.15	20231024	1.52	N	009780	500	88 억		251601	N	N	0	N	00	N
3	20231031	150248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-60	5	-1.14	130678670	25019	181.60	5250	5310	5170	6850	3690	5270	5223.18	1.43	0	-3840	5450	5360	5270	5180	5090	5405	5225	88	1580	500	3260	10	1	17600000	917	5.06	0.69	12	0.14	1030.00	7565.00	8900	20230703	-41.46	5120	20231024	1.76	8900	-41.46	20230703	5120	1.76	20231024	8900	-41.46	20230703	5120	1.76	20231024	1.52	N	009780	500	88 억		251601	N	N	0	N	00	N
4	20231031	140251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-50	5	-0.95	94239770	18004	130.68	5250	5310	5200	6850	3690	5270	5234.38	1.43	0	-1568	5450	5360	5270	5180	5090	5405	5225	88	1580	500	3260	10	1	17600000	919	5.07	0.69	12	0.10	1030.00	7565.00	8900	20230703	-41.35	5120	20231024	1.95	8900	-41.35	20230703	5120	1.95	20231024	8900	-41.35	20230703	5120	1.95	20231024	1.52	N	009780	500	88 억		251601	N	N	0	N	00	N
5	20231031	130248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-40	5	-0.76	86067710	16438	119.31	5250	5310	5210	6850	3690	5270	5235.90	1.43	0	-1087	5450	5360	5270	5180	5090	5405	5225	88	1580	500	3260	10	1	17600000	920	5.08	0.69	12	0.09	1030.00	7565.00	8900	20230703	-41.24	5120	20231024	2.15	8900	-41.24	20230703	5120	2.15	20231024	8900	-41.24	20230703	5120	2.15	20231024	1.52	N	009780	500	88 억		251601	N	N	0	N	00	N
6	20231031	120244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-30	5	-0.57	66393200	12672	91.98	5250	5310	5210	6850	3690	5270	5239.36	1.43	0	2171	5450	5360	5270	5180	5090	5405	5225	88	1580	500	3260	10	1	17600000	922	5.09	0.69	12	0.07	1030.00	7565.00	8900	20230703	-41.12	5120	20231024	2.34	8900	-41.12	20230703	5120	2.34	20231024	8900	-41.12	20230703	5120	2.34	20231024	1.52	N	009780	500	88 억		251601	N	N	0	N	00	N
7	20231031	110253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	0	3	0.00	53663640	10241	74.33	5250	5310	5210	6850	3690	5270	5240.08	1.43	0	2132	5450	5360	5270	5180	5090	5405	5225	88	1580	500	3260	10	1	17600000	928	5.12	0.70	12	0.06	1030.00	7565.00	8900	20230703	-40.79	5120	20231024	2.93	8900	-40.79	20230703	5120	2.93	20231024	8900	-40.79	20230703	5120	2.93	20231024	1.52	N	009780	500	88 억		251601	N	N	0	N	00	N
8	20231031	100251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	0	3	0.00	41878050	7995	58.03	5250	5310	5210	6850	3690	5270	5238.03	1.43	0	2370	5450	5360	5270	5180	5090	5405	5225	88	1580	500	3260	10	1	17600000	928	5.12	0.70	12	0.05	1030.00	7565.00	8900	20230703	-40.79	5120	20231024	2.93	8900	-40.79	20230703	5120	2.93	20231024	8900	-40.79	20230703	5120	2.93	20231024	1.52	N	009780	500	88 억		251601	N	N	0	N	00	N
9	20231031	090248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-10	5	-0.19	2218770	422	3.06	5250	5290	5250	6850	3690	5270	5257.75	1.43	0	203	5450	5360	5270	5180	5090	5405	5225	88	1580	500	3260	10	1	17600000	926	5.11	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.90	5120	20231024	2.73	8900	-40.90	20230703	5120	2.73	20231024	8900	-40.90	20230703	5120	2.73	20231024	1.52	N	009780	500	88 억		251601	N	N	0	N	00	N
10	20231030	160246	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5270	30	2	0.57	69650090	13186	62.71	5210	5360	5180	6810	3670	5240	5282.12	1.40	0	5974	5460	5350	5260	5150	5060	5305	5105	88	1570	500	3240	10	1	17600000	928	5.12	0.70	12	0.07	1030.00	7565.00	8900	20230703	-40.79	5120	20231024	2.93	8900	-40.79	20230703	5120	2.93	20231024	8900	-40.79	20230703	5120	2.93	20231024	1.55	N	009780	500	88 억		246627	N	N	0	N	00	N
11	20231030	150241	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5270	30	2	0.57	65848550	12466	59.29	5210	5360	5180	6810	3670	5240	5282.25	1.40	0	5526	5460	5350	5260	5150	5060	5305	5105	88	1570	500	3240	10	1	17600000	928	5.12	0.70	12	0.07	1030.00	7565.00	8900	20230703	-40.79	5120	20231024	2.93	8900	-40.79	20230703	5120	2.93	20231024	8900	-40.79	20230703	5120	2.93	20231024	1.55	N	009780	500	88 억		246627	N	N	0	N	00	N
12	20231030	140242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5350	110	2	2.10	59191730	11209	53.31	5210	5360	5180	6810	3670	5240	5280.73	1.40	0	5470	5460	5350	5260	5150	5060	5305	5105	88	1570	500	3240	10	1	17600000	942	5.19	0.71	12	0.06	1030.00	7565.00	8900	20230703	-39.89	5120	20231024	4.49	8900	-39.89	20230703	5120	4.49	20231024	8900	-39.89	20230703	5120	4.49	20231024	1.55	N	009780	500	88 억		246627	N	N	0	N	00	N
13	20231030	130242	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5340	100	2	1.91	57840450	10956	52.11	5210	5360	5180	6810	3670	5240	5279.34	1.40	0	5498	5460	5350	5260	5150	5060	5305	5105	88	1570	500	3240	10	1	17600000	940	5.18	0.71	12	0.06	1030.00	7565.00	8900	20230703	-40.00	5120	20231024	4.30	8900	-40.00	20230703	5120	4.30	20231024	8900	-40.00	20230703	5120	4.30	20231024	1.55	N	009780	500	88 억		246627	N	N	0	N	00	N
14	20231030	120239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5340	100	2	1.91	56904010	10780	51.27	5210	5360	5180	6810	3670	5240	5278.67	1.40	0	5338	5460	5350	5260	5150	5060	5305	5105	88	1570	500	3240	10	1	17600000	940	5.18	0.71	12	0.06	1030.00	7565.00	8900	20230703	-40.00	5120	20231024	4.30	8900	-40.00	20230703	5120	4.30	20231024	8900	-40.00	20230703	5120	4.30	20231024	1.55	N	009780	500	88 억		246627	N	N	0	N	00	N
15	20231030	110239	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5240	0	3	0.00	37322280	7105	33.79	5210	5360	5180	6810	3670	5240	5252.96	1.40	0	1685	5460	5350	5260	5150	5060	5305	5105	88	1570	500	3240	10	1	17600000	922	5.09	0.69	12	0.04	1030.00	7565.00	8900	20230703	-41.12	5120	20231024	2.34	8900	-41.12	20230703	5120	2.34	20231024	8900	-41.12	20230703	5120	2.34	20231024	1.55	N	009780	500	88 억		246627	N	N	0	N	00	N
16	20231030	100240	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5330	90	2	1.72	27216980	5193	24.70	5210	5360	5180	6810	3670	5240	5241.09	1.40	0	1416	5460	5350	5260	5150	5060	5305	5105	88	1570	500	3240	10	1	17600000	938	5.17	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.11	5120	20231024	4.10	8900	-40.11	20230703	5120	4.10	20231024	8900	-40.11	20230703	5120	4.10	20231024	1.55	N	009780	500	88 억		246627	N	N	0	N	00	N
17	20231030	090238	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5360	120	2	2.29	1486390	284	1.35	5210	5360	5210	6810	3670	5240	5233.77	1.40	0	-31	5460	5350	5260	5150	5060	5305	5105	88	1570	500	3240	10	1	17600000	943	5.20	0.71	12	0.00	1030.00	7565.00	8900	20230703	-39.78	5120	20231024	4.69	8900	-39.78	20230703	5120	4.69	20231024	8900	-39.78	20230703	5120	4.69	20231024	1.55	N	009780	500	88 억		246627	N	N	0	N	00	N
18	20231027	160228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	0	3	0.00	100984020	19239	104.26	5360	5370	5170	6810	3670	5240	5248.92	1.38	0	2801	5540	5390	5310	5160	5080	5350	5120	88	1570	500	3240	10	1	17600000	922	5.09	0.69	12	0.11	1030.00	7565.00	8900	20230703	-41.12	5120	20231024	2.34	8900	-41.12	20230703	5120	2.34	20231024	8900	-41.12	20230703	5120	2.34	20231024	1.56	N	009780	500	88 억		242826	N	N	0	N	00	N
19	20231027	150240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	40	2	0.76	97784010	18629	100.95	5360	5370	5170	6810	3670	5240	5249.02	1.38	0	2745	5540	5390	5310	5160	5080	5350	5120	88	1570	500	3240	10	1	17600000	929	5.13	0.70	12	0.11	1030.00	7565.00	8900	20230703	-40.67	5120	20231024	3.12	8900	-40.67	20230703	5120	3.12	20231024	8900	-40.67	20230703	5120	3.12	20231024	1.56	N	009780	500	88 억		242826	N	N	0	N	00	N
20	20231027	140239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	30	2	0.57	90681380	17279	93.64	5360	5370	5170	6810	3670	5240	5248.07	1.38	0	2765	5540	5390	5310	5160	5080	5350	5120	88	1570	500	3240	10	1	17600000	928	5.12	0.70	12	0.10	1030.00	7565.00	8900	20230703	-40.79	5120	20231024	2.93	8900	-40.79	20230703	5120	2.93	20231024	8900	-40.79	20230703	5120	2.93	20231024	1.56	N	009780	500	88 억		242826	N	N	0	N	00	N
21	20231027	130238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	90	2	1.72	82718410	15771	85.47	5360	5370	5170	6810	3670	5240	5244.97	1.38	0	2893	5540	5390	5310	5160	5080	5350	5120	88	1570	500	3240	10	1	17600000	938	5.17	0.70	12	0.09	1030.00	7565.00	8900	20230703	-40.11	5120	20231024	4.10	8900	-40.11	20230703	5120	4.10	20231024	8900	-40.11	20230703	5120	4.10	20231024	1.56	N	009780	500	88 억		242826	N	N	0	N	00	N
22	20231027	120240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	100	2	1.91	80501580	15354	83.21	5360	5370	5170	6810	3670	5240	5243.04	1.38	0	2953	5540	5390	5310	5160	5080	5350	5120	88	1570	500	3240	10	1	17600000	940	5.18	0.71	12	0.09	1030.00	7565.00	8900	20230703	-40.00	5120	20231024	4.30	8900	-40.00	20230703	5120	4.30	20231024	8900	-40.00	20230703	5120	4.30	20231024	1.56	N	009780	500	88 억		242826	N	N	0	N	00	N
23	20231027	110242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	100	2	1.91	70062900	13402	72.63	5360	5360	5170	6810	3670	5240	5227.79	1.38	0	2018	5540	5390	5310	5160	5080	5350	5120	88	1570	500	3240	10	1	17600000	940	5.18	0.71	12	0.08	1030.00	7565.00	8900	20230703	-40.00	5120	20231024	4.30	8900	-40.00	20230703	5120	4.30	20231024	8900	-40.00	20230703	5120	4.30	20231024	1.56	N	009780	500	88 억		242826	N	N	0	N	00	N
24	20231027	100240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	30	2	0.57	37664720	7209	39.07	5360	5360	5200	6810	3670	5240	5224.68	1.38	0	-848	5540	5390	5310	5160	5080	5350	5120	88	1570	500	3240	10	1	17600000	928	5.12	0.70	12	0.04	1030.00	7565.00	8900	20230703	-40.79	5120	20231024	2.93	8900	-40.79	20230703	5120	2.93	20231024	8900	-40.79	20230703	5120	2.93	20231024	1.56	N	009780	500	88 억		242826	N	N	0	N	00	N
25	20231027	090238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	70	2	1.34	1424810	267	1.45	5360	5360	5310	6810	3670	5240	5336.37	1.38	0	-216	5540	5390	5310	5160	5080	5350	5120	88	1570	500	3240	10	1	17600000	935	5.16	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.34	5120	20231024	3.71	8900	-40.34	20230703	5120	3.71	20231024	8900	-40.34	20230703	5120	3.71	20231024	1.56	N	009780	500	88 억		242826	N	N	0	N	00	N
26	20231026	160237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-100	5	-1.87	97405870	18453	342.48	5260	5460	5230	6940	3740	5340	5278.59	1.42	0	-6169	5440	5390	5360	5310	5280	5375	5295	88	1600	500	3310	10	1	17600000	922	5.09	0.69	12	0.10	1030.00	7565.00	8900	20230703	-41.12	5120	20231024	2.34	8900	-41.12	20230703	5120	2.34	20231024	8900	-41.12	20230703	5120	2.34	20231024	1.62	N	009780	500	88 억		249228	N	N	0	N	00	N
27	20231026	150236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-50	5	-0.94	87140460	16500	306.24	5260	5460	5230	6940	3740	5340	5281.24	1.42	0	-6149	5440	5390	5360	5310	5280	5375	5295	88	1600	500	3310	10	1	17600000	931	5.14	0.70	12	0.09	1030.00	7565.00	8900	20230703	-40.56	5120	20231024	3.32	8900	-40.56	20230703	5120	3.32	20231024	8900	-40.56	20230703	5120	3.32	20231024	1.62	N	009780	500	88 억		249228	N	N	0	N	00	N
28	20231026	140236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-50	5	-0.94	62724340	11857	220.06	5260	5460	5240	6940	3740	5340	5290.07	1.42	0	-5449	5440	5390	5360	5310	5280	5375	5295	88	1600	500	3310	10	1	17600000	931	5.14	0.70	12	0.07	1030.00	7565.00	8900	20230703	-40.56	5120	20231024	3.32	8900	-40.56	20230703	5120	3.32	20231024	8900	-40.56	20230703	5120	3.32	20231024	1.62	N	009780	500	88 억		249228	N	N	0	N	00	N
29	20231026	130237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-60	5	-1.12	53050740	10023	186.02	5260	5460	5240	6940	3740	5340	5292.90	1.42	0	-4808	5440	5390	5360	5310	5280	5375	5295	88	1600	500	3310	10	1	17600000	929	5.13	0.70	12	0.06	1030.00	7565.00	8900	20230703	-40.67	5120	20231024	3.12	8900	-40.67	20230703	5120	3.12	20231024	8900	-40.67	20230703	5120	3.12	20231024	1.62	N	009780	500	88 억		249228	N	N	0	N	00	N
30	20231026	120237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-80	5	-1.50	26281500	4985	92.52	5260	5310	5250	6940	3740	5340	5272.12	1.42	0	-1666	5440	5390	5360	5310	5280	5375	5295	88	1600	500	3310	10	1	17600000	926	5.11	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.90	5120	20231024	2.73	8900	-40.90	20230703	5120	2.73	20231024	8900	-40.90	20230703	5120	2.73	20231024	1.62	N	009780	500	88 억		249228	N	N	0	N	00	N
31	20231026	110238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-60	5	-1.12	21208180	4022	74.65	5260	5310	5250	6940	3740	5340	5273.04	1.42	0	-866	5440	5390	5360	5310	5280	5375	5295	88	1600	500	3310	10	1	17600000	929	5.13	0.70	12	0.02	1030.00	7565.00	8900	20230703	-40.67	5120	20231024	3.12	8900	-40.67	20230703	5120	3.12	20231024	8900	-40.67	20230703	5120	3.12	20231024	1.62	N	009780	500	88 억		249228	N	N	0	N	00	N
32	20231026	100238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-40	5	-0.75	19487430	3696	68.60	5260	5310	5250	6940	3740	5340	5272.57	1.42	0	-765	5440	5390	5360	5310	5280	5375	5295	88	1600	500	3310	10	1	17600000	933	5.15	0.70	12	0.02	1030.00	7565.00	8900	20230703	-40.45	5120	20231024	3.52	8900	-40.45	20230703	5120	3.52	20231024	8900	-40.45	20230703	5120	3.52	20231024	1.62	N	009780	500	88 억		249228	N	N	0	N	00	N
33	20231026	090236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-80	5	-1.50	978360	186	3.45	5260	5260	5260	6940	3740	5340	5260.00	1.42	0	-24	5440	5390	5360	5310	5280	5375	5295	88	1600	500	3310	10	1	17600000	926	5.11	0.70	12	0.00	1030.00	7565.00	8900	20230703	-40.90	5120	20231024	2.73	8900	-40.90	20230703	5120	2.73	20231024	8900	-40.90	20230703	5120	2.73	20231024	1.62	N	009780	500	88 억		249228	N	N	0	N	00	N
34	20231025	160237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	0	3	0.00	28640280	5337	11.96	5390	5410	5330	6940	3740	5340	5366.36	1.42	0	53	5526	5432	5276	5182	5026	5480	5230	88	1600	500	3310	10	1	17600000	940	5.18	0.71	12	0.03	1030.00	7565.00	8900	20230703	-40.00	5120	20231024	4.30	8900	-40.00	20230703	5120	4.30	20231024	8900	-40.00	20230703	5120	4.30	20231024	1.65	N	009780	500	88 억		249175	N	N	0	N	00	N
35	20231025	150238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	30	2	0.56	27380530	5102	11.44	5390	5410	5340	6940	3740	5340	5366.63	1.42	0	95	5526	5432	5276	5182	5026	5480	5230	88	1600	500	3310	10	1	17600000	945	5.21	0.71	12	0.03	1030.00	7565.00	8900	20230703	-39.66	5120	20231024	4.88	8900	-39.66	20230703	5120	4.88	20231024	8900	-39.66	20230703	5120	4.88	20231024	1.65	N	009780	500	88 억		249175	N	N	0	N	00	N
36	20231025	140235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	0	3	0.00	16268710	3029	6.79	5390	5410	5340	6940	3740	5340	5370.98	1.42	0	5	5526	5432	5276	5182	5026	5480	5230	88	1600	500	3310	10	1	17600000	940	5.18	0.71	12	0.02	1030.00	7565.00	8900	20230703	-40.00	5120	20231024	4.30	8900	-40.00	20230703	5120	4.30	20231024	8900	-40.00	20230703	5120	4.30	20231024	1.65	N	009780	500	88 억		249175	N	N	0	N	00	N
37	20231025	130237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	20	2	0.37	10613310	1973	4.42	5390	5410	5340	6940	3740	5340	5379.28	1.42	0	-137	5526	5432	5276	5182	5026	5480	5230	88	1600	500	3310	10	1	17600000	943	5.20	0.71	12	0.01	1030.00	7565.00	8900	20230703	-39.78	5120	20231024	4.69	8900	-39.78	20230703	5120	4.69	20231024	8900	-39.78	20230703	5120	4.69	20231024	1.65	N	009780	500	88 억		249175	N	N	0	N	00	N
38	20231025	120236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	30	2	0.56	9481500	1762	3.95	5390	5410	5340	6940	3740	5340	5381.10	1.42	0	-75	5526	5432	5276	5182	5026	5480	5230	88	1600	500	3310	10	1	17600000	945	5.21	0.71	12	0.01	1030.00	7565.00	8900	20230703	-39.66	5120	20231024	4.88	8900	-39.66	20230703	5120	4.88	20231024	8900	-39.66	20230703	5120	4.88	20231024	1.65	N	009780	500	88 억		249175	N	N	0	N	00	N
39	20231025	110236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	50	2	0.94	7997200	1486	3.33	5390	5410	5340	6940	3740	5340	5381.70	1.42	0	-126	5526	5432	5276	5182	5026	5480	5230	88	1600	500	3310	10	1	17600000	949	5.23	0.71	12	0.01	1030.00	7565.00	8900	20230703	-39.44	5120	20231024	5.27	8900	-39.44	20230703	5120	5.27	20231024	8900	-39.44	20230703	5120	5.27	20231024	1.65	N	009780	500	88 억		249175	N	N	0	N	00	N
40	20231025	100236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	70	2	1.31	5777630	1074	2.41	5390	5410	5340	6940	3740	5340	5379.54	1.42	0	-244	5526	5432	5276	5182	5026	5480	5230	88	1600	500	3310	10	1	17600000	952	5.25	0.72	12	0.01	1030.00	7565.00	8900	20230703	-39.21	5120	20231024	5.66	8900	-39.21	20230703	5120	5.66	20231024	8900	-39.21	20230703	5120	5.66	20231024	1.65	N	009780	500	88 억		249175	N	N	0	N	00	N
41	20231025	090236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	0	3	0.00	462230	86	0.19	5390	5390	5340	6940	3740	5340	5374.77	1.42	0	-3	5526	5432	5276	5182	5026	5480	5230	88	1600	500	3310	10	1	17600000	940	5.18	0.71	12	0.00	1030.00	7565.00	8900	20230703	-40.00	5120	20231024	4.30	8900	-40.00	20230703	5120	4.30	20231024	8900	-40.00	20230703	5120	4.30	20231024	1.65	N	009780	500	88 억		249175	N	N	0	N	00	N
42	20231024	160232	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5340	140	2	2.69	231871350	44609	142.30	5170	5370	5120	6760	3640	5200	5197.86	1.41	0	271	5386	5292	5246	5152	5106	5270	5130	88	1560	500	3220	10	1	17600000	940	5.18	0.71	12	0.25	1030.00	7565.00	8900	20230703	-40.00	5120	20231024	4.30	8900	-40.00	20230703	5120	4.30	20231024	8900	-40.00	20230703	5120	4.30	20231024	1.76	N	009780	500	88 억		248904	N	N	0	N	00	N
43	20231024	150235	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5350	150	2	2.88	227178410	43731	139.50	5170	5350	5120	6760	3640	5200	5194.91	1.41	0	205	5386	5292	5246	5152	5106	5270	5130	88	1560	500	3220	10	1	17600000	942	5.19	0.71	12	0.25	1030.00	7565.00	8900	20230703	-39.89	5120	20231024	4.49	8900	-39.89	20230703	5120	4.49	20231024	8900	-39.89	20230703	5120	4.49	20231024	1.76	N	009780	500	88 억		248904	N	N	0	N	00	N
44	20231024	140232	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5310	110	2	2.12	214137410	41276	131.67	5170	5310	5120	6760	3640	5200	5187.94	1.41	0	-1391	5386	5292	5246	5152	5106	5270	5130	88	1560	500	3220	10	1	17600000	935	5.16	0.70	12	0.23	1030.00	7565.00	8900	20230703	-40.34	5120	20231024	3.71	8900	-40.34	20230703	5120	3.71	20231024	8900	-40.34	20230703	5120	3.71	20231024	1.76	N	009780	500	88 억		248904	N	N	0	N	00	N
45	20231024	130235	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5260	60	2	1.15	187423570	36222	115.54	5170	5290	5120	6760	3640	5200	5174.30	1.41	0	-4922	5386	5292	5246	5152	5106	5270	5130	88	1560	500	3220	10	1	17600000	926	5.11	0.70	12	0.21	1030.00	7565.00	8900	20230703	-40.90	5120	20231024	2.73	8900	-40.90	20230703	5120	2.73	20231024	8900	-40.90	20230703	5120	2.73	20231024	1.76	N	009780	500	88 억		248904	N	N	0	N	00	N
46	20231024	120234	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5210	10	2	0.19	182001970	35185	112.24	5170	5290	5120	6760	3640	5200	5172.71	1.41	0	-5509	5386	5292	5246	5152	5106	5270	5130	88	1560	500	3220	10	1	17600000	917	5.06	0.69	12	0.20	1030.00	7565.00	8900	20230703	-41.46	5120	20231024	1.76	8900	-41.46	20230703	5120	1.76	20231024	8900	-41.46	20230703	5120	1.76	20231024	1.76	N	009780	500	88 억		248904	N	N	0	N	00	N
47	20231024	110234	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5220	20	2	0.38	177687760	34355	109.59	5170	5290	5120	6760	3640	5200	5172.11	1.41	0	-5508	5386	5292	5246	5152	5106	5270	5130	88	1560	500	3220	10	1	17600000	919	5.07	0.69	12	0.20	1030.00	7565.00	8900	20230703	-41.35	5120	20231024	1.95	8900	-41.35	20230703	5120	1.95	20231024	8900	-41.35	20230703	5120	1.95	20231024	1.76	N	009780	500	88 억		248904	N	N	0	N	00	N
48	20231024	100233	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5180	-20	5	-0.38	34509990	6661	21.25	5170	5290	5150	6760	3640	5200	5180.90	1.41	0	-688	5386	5292	5246	5152	5106	5270	5130	88	1560	500	3220	10	1	17600000	912	5.03	0.68	12	0.04	1030.00	7565.00	8900	20230703	-41.80	5150	20231024	0.58	8900	-41.80	20230703	5150	0.58	20231024	8900	-41.80	20230703	5150	0.58	20231024	1.76	N	009780	500	88 억		248904	N	N	0	N	00	N
49	20231024	090234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	0	3	0.00	5290340	1023	3.26	5170	5240	5170	6760	3640	5200	5171.40	1.41	0	21	5386	5292	5246	5152	5106	5270	5130	88	1560	500	3220	10	1	17600000	915	5.05	0.69	12	0.01	1030.00	7565.00	8900	20230703	-41.57	5150	20231020	0.97	8900	-41.57	20230703	5150	0.97	20231020	8900	-41.57	20230703	5150	0.97	20231020	1.76	N	009780	500	88 억		248904	N	N	0	N	00	N
50	20231023	160231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-70	5	-1.33	164896990	31320	57.03	5210	5340	5200	6850	3690	5270	5264.91	1.39	0	4641	5403	5336	5243	5176	5083	5370	5210	88	1580	500	3260	10	1	17600000	915	5.05	0.69	12	0.18	1030.00	7565.00	8900	20230703	-41.57	5150	20231020	0.97	8900	-41.57	20230703	5150	0.97	20231020	8900	-41.57	20230703	5150	0.97	20231020	1.83	N	009780	500	88 억		244263	N	N	0	N	00	N
51	20231023	150230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	10	2	0.19	133797020	25363	46.18	5210	5340	5210	6850	3690	5270	5275.28	1.39	0	3664	5403	5336	5243	5176	5083	5370	5210	88	1580	500	3260	10	1	17600000	929	5.13	0.70	12	0.14	1030.00	7565.00	8900	20230703	-40.67	5150	20231020	2.52	8900	-40.67	20230703	5150	2.52	20231020	8900	-40.67	20230703	5150	2.52	20231020	1.83	N	009780	500	88 억		244263	N	N	0	N	00	N
52	20231023	140232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	10	2	0.19	126160470	23909	43.53	5210	5340	5210	6850	3690	5270	5276.69	1.39	0	4318	5403	5336	5243	5176	5083	5370	5210	88	1580	500	3260	10	1	17600000	929	5.13	0.70	12	0.14	1030.00	7565.00	8900	20230703	-40.67	5150	20231020	2.52	8900	-40.67	20230703	5150	2.52	20231020	8900	-40.67	20230703	5150	2.52	20231020	1.83	N	009780	500	88 억		244263	N	N	0	N	00	N
53	20231023	130232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	10	2	0.19	91908150	17399	31.68	5210	5340	5210	6850	3690	5270	5282.38	1.39	0	5182	5403	5336	5243	5176	5083	5370	5210	88	1580	500	3260	10	1	17600000	929	5.13	0.70	12	0.10	1030.00	7565.00	8900	20230703	-40.67	5150	20231020	2.52	8900	-40.67	20230703	5150	2.52	20231020	8900	-40.67	20230703	5150	2.52	20231020	1.83	N	009780	500	88 억		244263	N	N	0	N	00	N
54	20231023	120230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	30	2	0.57	78178430	14796	26.94	5210	5340	5210	6850	3690	5270	5283.75	1.39	0	5165	5403	5336	5243	5176	5083	5370	5210	88	1580	500	3260	10	1	17600000	933	5.15	0.70	12	0.08	1030.00	7565.00	8900	20230703	-40.45	5150	20231020	2.91	8900	-40.45	20230703	5150	2.91	20231020	8900	-40.45	20230703	5150	2.91	20231020	1.83	N	009780	500	88 억		244263	N	N	0	N	00	N
55	20231023	110232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5320	50	2	0.95	74710940	14143	25.75	5210	5330	5210	6850	3690	5270	5282.54	1.39	0	5066	5403	5336	5243	5176	5083	5370	5210	88	1580	500	3260	10	1	17600000	936	5.17	0.70	12	0.08	1030.00	7565.00	8900	20230703	-40.22	5150	20231020	3.30	8900	-40.22	20230703	5150	3.30	20231020	8900	-40.22	20230703	5150	3.30	20231020	1.83	N	009780	500	88 억		244263	N	N	0	N	00	N
56	20231023	100229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	30	2	0.57	26594620	5039	9.18	5210	5330	5210	6850	3690	5270	5277.76	1.39	0	716	5403	5336	5243	5176	5083	5370	5210	88	1580	500	3260	10	1	17600000	933	5.15	0.70	12	0.03	1030.00	7565.00	8900	20230703	-40.45	5150	20231020	2.91	8900	-40.45	20230703	5150	2.91	20231020	8900	-40.45	20230703	5150	2.91	20231020	1.83	N	009780	500	88 억		244263	N	N	0	N	00	N
57	20231023	090233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	30	2	0.57	8381380	1604	2.92	5210	5300	5210	6850	3690	5270	5225.30	1.39	0	337	5403	5336	5243	5176	5083	5370	5210	88	1580	500	3260	10	1	17600000	933	5.15	0.70	12	0.01	1030.00	7565.00	8900	20230703	-40.45	5150	20231020	2.91	8900	-40.45	20230703	5150	2.91	20231020	8900	-40.45	20230703	5150	2.91	20231020	1.83	N	009780	500	88 억		244263	N	N	0	N	00	N
58	20231020	160231	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5270	-40	5	-0.75	286638490	54920	100.45	5200	5310	5150	6900	3720	5310	5218.95	1.42	0	-5521	5636	5472	5386	5222	5136	5430	5180	88	1590	500	3290	10	1	17600000	928	5.12	0.70	12	0.31	1030.00	7565.00	8900	20230703	-40.79	5150	20231020	2.33	8900	-40.79	20230703	5150	2.33	20231020	8900	-40.79	20230703	5150	2.33	20231020	1.84	N	009780	500	88 억		249663	N	N	0	N	00	N
59	20231020	150230	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5230	-80	5	-1.51	245066620	46947	85.87	5200	5310	5150	6900	3720	5310	5219.78	1.42	0	-6237	5636	5472	5386	5222	5136	5430	5180	88	1590	500	3290	10	1	17600000	920	5.08	0.69	12	0.27	1030.00	7565.00	8900	20230703	-41.24	5150	20231020	1.55	8900	-41.24	20230703	5150	1.55	20231020	8900	-41.24	20230703	5150	1.55	20231020	1.84	N	009780	500	88 억		249663	N	N	0	N	00	N
60	20231020	140232	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5310	0	3	0.00	222066890	42577	77.87	5200	5310	5150	6900	3720	5310	5215.32	1.42	0	-6417	5636	5472	5386	5222	5136	5430	5180	88	1590	500	3290	10	1	17600000	935	5.16	0.70	12	0.24	1030.00	7565.00	8900	20230703	-40.34	5150	20231020	3.11	8900	-40.34	20230703	5150	3.11	20231020	8900	-40.34	20230703	5150	3.11	20231020	1.84	N	009780	500	88 억		249663	N	N	0	N	00	N
61	20231020	130225	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5250	-60	5	-1.13	175995010	33843	61.90	5200	5290	5150	6900	3720	5310	5199.85	1.42	0	-6517	5636	5472	5386	5222	5136	5430	5180	88	1590	500	3290	10	1	17600000	924	5.10	0.69	12	0.19	1030.00	7565.00	8900	20230703	-41.01	5150	20231020	1.94	8900	-41.01	20230703	5150	1.94	20231020	8900	-41.01	20230703	5150	1.94	20231020	1.84	N	009780	500	88 억		249663	N	N	0	N	00	N
62	20231020	120229	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5210	-100	5	-1.88	165977560	31931	58.40	5200	5290	5150	6900	3720	5310	5197.48	1.42	0	-5991	5636	5472	5386	5222	5136	5430	5180	88	1590	500	3290	10	1	17600000	917	5.06	0.69	12	0.18	1030.00	7565.00	8900	20230703	-41.46	5150	20231020	1.17	8900	-41.46	20230703	5150	1.17	20231020	8900	-41.46	20230703	5150	1.17	20231020	1.84	N	009780	500	88 억		249663	N	N	0	N	00	N
63	20231020	110231	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5200	-110	5	-2.07	153653980	29558	54.06	5200	5290	5150	6900	3720	5310	5197.82	1.42	0	-4907	5636	5472	5386	5222	5136	5430	5180	88	1590	500	3290	10	1	17600000	915	5.05	0.69	12	0.17	1030.00	7565.00	8900	20230703	-41.57	5150	20231020	0.97	8900	-41.57	20230703	5150	0.97	20231020	8900	-41.57	20230703	5150	0.97	20231020	1.84	N	009780	500	88 억		249663	N	N	0	N	00	N
64	20231020	100230	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5220	-90	5	-1.69	112520530	21627	39.56	5200	5290	5150	6900	3720	5310	5202.03	1.42	0	-3633	5636	5472	5386	5222	5136	5430	5180	88	1590	500	3290	10	1	17600000	919	5.07	0.69	12	0.12	1030.00	7565.00	8900	20230703	-41.35	5150	20231020	1.36	8900	-41.35	20230703	5150	1.36	20231020	8900	-41.35	20230703	5150	1.36	20231020	1.84	N	009780	500	88 억		249663	N	N	0	N	00	N
65	20231020	090231	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5250	-60	5	-1.13	35985300	6899	12.62	5200	5290	5200	6900	3720	5310	5213.93	1.42	0	694	5636	5472	5386	5222	5136	5430	5180	88	1590	500	3290	10	1	17600000	924	5.10	0.69	12	0.04	1030.00	7565.00	8900	20230703	-41.01	5200	20231020	0.96	8900	-41.01	20230703	5200	0.96	20231020	8900	-41.01	20230703	5200	0.96	20231020	1.84	N	009780	500	88 억		249663	N	N	0	N	00	N
66	20231019	160229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	-160	5	-2.93	285158000	53250	260.85	5370	5550	5300	7110	3830	5470	5355.32	1.47	0	-8375	5643	5556	5513	5426	5383	5535	5405	88	1640	500	3390	10	1	17600000	935	5.16	0.70	12	0.30	1030.00	7565.00	8900	20230703	-40.34	5210	20221021	1.92	8900	-40.34	20230703	5220	1.72	20230421	8900	-40.34	20230703	5210	1.92	20221021	1.84	N	009780	500	88 억		258039	N	N	0	N	00	N
67	20231019	150229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-120	5	-2.19	260098300	48550	237.83	5370	5550	5300	7110	3830	5470	5357.33	1.47	0	-8321	5643	5556	5513	5426	5383	5535	5405	88	1640	500	3390	10	1	17600000	942	5.19	0.71	12	0.28	1030.00	7565.00	8900	20230703	-39.89	5210	20221021	2.69	8900	-39.89	20230703	5220	2.49	20230421	8900	-39.89	20230703	5210	2.69	20221021	1.84	N	009780	500	88 억		258039	N	N	0	N	00	N
68	20231019	140229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-110	5	-2.01	205158430	38230	187.27	5370	5550	5300	7110	3830	5470	5366.43	1.47	0	-10650	5643	5556	5513	5426	5383	5535	5405	88	1640	500	3390	10	1	17600000	943	5.20	0.71	12	0.22	1030.00	7565.00	8900	20230703	-39.78	5210	20221021	2.88	8900	-39.78	20230703	5220	2.68	20230421	8900	-39.78	20230703	5210	2.88	20221021	1.84	N	009780	500	88 억		258039	N	N	0	N	00	N
69	20231019	130228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-100	5	-1.83	174058560	32408	158.75	5370	5550	5300	7110	3830	5470	5370.85	1.47	0	-8791	5643	5556	5513	5426	5383	5535	5405	88	1640	500	3390	10	1	17600000	945	5.21	0.71	12	0.18	1030.00	7565.00	8900	20230703	-39.66	5210	20221021	3.07	8900	-39.66	20230703	5220	2.87	20230421	8900	-39.66	20230703	5210	3.07	20221021	1.84	N	009780	500	88 억		258039	N	N	0	N	00	N
70	20231019	120228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-140	5	-2.56	123433780	23015	112.74	5370	5550	5310	7110	3830	5470	5363.19	1.47	0	-7092	5643	5556	5513	5426	5383	5535	5405	88	1640	500	3390	10	1	17600000	938	5.17	0.70	12	0.13	1030.00	7565.00	8900	20230703	-40.11	5210	20221021	2.30	8900	-40.11	20230703	5220	2.11	20230421	8900	-40.11	20230703	5210	2.30	20221021	1.84	N	009780	500	88 억		258039	N	N	0	N	00	N
71	20231019	110229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-120	5	-2.19	108592860	20236	99.13	5370	5550	5310	7110	3830	5470	5366.32	1.47	0	-5389	5643	5556	5513	5426	5383	5535	5405	88	1640	500	3390	10	1	17600000	942	5.19	0.71	12	0.11	1030.00	7565.00	8900	20230703	-39.89	5210	20221021	2.69	8900	-39.89	20230703	5220	2.49	20230421	8900	-39.89	20230703	5210	2.69	20221021	1.84	N	009780	500	88 억		258039	N	N	0	N	00	N
72	20231019	100227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	-50	5	-0.91	58097800	10804	52.92	5370	5550	5310	7110	3830	5470	5377.43	1.47	0	-3968	5643	5556	5513	5426	5383	5535	5405	88	1640	500	3390	10	1	17600000	954	5.26	0.72	12	0.06	1030.00	7565.00	8900	20230703	-39.10	5210	20221021	4.03	8900	-39.10	20230703	5220	3.83	20230421	8900	-39.10	20230703	5210	4.03	20221021	1.84	N	009780	500	88 억		258039	N	N	0	N	00	N
73	20231019	090230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-70	5	-1.28	10787240	2002	9.81	5370	5550	5370	7110	3830	5470	5388.23	1.47	0	-199	5643	5556	5513	5426	5383	5535	5405	88	1640	500	3390	10	1	17600000	950	5.24	0.71	12	0.01	1030.00	7565.00	8900	20230703	-39.33	5210	20221021	3.65	8900	-39.33	20230703	5220	3.45	20230421	8900	-39.33	20230703	5210	3.65	20221021	1.84	N	009780	500	88 억		258039	N	N	0	N	00	N
74	20231018	160229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-70	5	-1.26	111192340	20197	117.57	5590	5600	5470	7200	3880	5540	5505.66	1.49	0	-4021	5720	5630	5570	5480	5420	5675	5525	88	1660	500	3430	10	1	17600000	963	5.31	0.72	12	0.11	1030.00	7565.00	8900	20230703	-38.54	5210	20221021	4.99	8900	-38.54	20230703	5220	4.79	20230421	8900	-38.54	20230703	5210	4.99	20221021	1.93	N	009780	500	88 억		262060	N	N	0	N	00	N
75	20231018	150227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-60	5	-1.08	94818070	17206	100.16	5590	5600	5480	7200	3880	5540	5510.76	1.49	0	-4550	5720	5630	5570	5480	5420	5675	5525	88	1660	500	3430	10	1	17600000	964	5.32	0.72	12	0.10	1030.00	7565.00	8900	20230703	-38.43	5210	20221021	5.18	8900	-38.43	20230703	5220	4.98	20230421	8900	-38.43	20230703	5210	5.18	20221021	1.93	N	009780	500	88 억		262060	N	N	0	N	00	N
76	20231018	140226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	0	3	0.00	68442490	12410	72.24	5590	5600	5480	7200	3880	5540	5515.11	1.49	0	-3902	5720	5630	5570	5480	5420	5675	5525	88	1660	500	3430	10	1	17600000	975	5.38	0.73	12	0.07	1030.00	7565.00	8900	20230703	-37.75	5210	20221021	6.33	8900	-37.75	20230703	5220	6.13	20230421	8900	-37.75	20230703	5210	6.33	20221021	1.93	N	009780	500	88 억		262060	N	N	0	N	00	N
77	20231018	130225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	-20	5	-0.36	62160520	11272	65.61	5590	5600	5480	7200	3880	5540	5514.60	1.49	0	-3348	5720	5630	5570	5480	5420	5675	5525	88	1660	500	3430	10	1	17600000	972	5.36	0.73	12	0.06	1030.00	7565.00	8900	20230703	-37.98	5210	20221021	5.95	8900	-37.98	20230703	5220	5.75	20230421	8900	-37.98	20230703	5210	5.95	20221021	1.93	N	009780	500	88 억		262060	N	N	0	N	00	N
78	20231018	120228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-40	5	-0.72	38386550	6956	40.49	5590	5600	5500	7200	3880	5540	5518.48	1.49	0	-911	5720	5630	5570	5480	5420	5675	5525	88	1660	500	3430	10	1	17600000	968	5.34	0.73	12	0.04	1030.00	7565.00	8900	20230703	-38.20	5210	20221021	5.57	8900	-38.20	20230703	5220	5.36	20230421	8900	-38.20	20230703	5210	5.57	20221021	1.93	N	009780	500	88 억		262060	N	N	0	N	00	N
79	20231018	110228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-30	5	-0.54	31407750	5688	33.11	5590	5600	5500	7200	3880	5540	5521.76	1.49	0	243	5720	5630	5570	5480	5420	5675	5525	88	1660	500	3430	10	1	17600000	970	5.35	0.73	12	0.03	1030.00	7565.00	8900	20230703	-38.09	5210	20221021	5.76	8900	-38.09	20230703	5220	5.56	20230421	8900	-38.09	20230703	5210	5.76	20221021	1.93	N	009780	500	88 억		262060	N	N	0	N	00	N
80	20231018	100228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-30	5	-0.54	19441100	3517	20.47	5590	5600	5510	7200	3880	5540	5527.75	1.49	0	396	5720	5630	5570	5480	5420	5675	5525	88	1660	500	3430	10	1	17600000	970	5.35	0.73	12	0.02	1030.00	7565.00	8900	20230703	-38.09	5210	20221021	5.76	8900	-38.09	20230703	5220	5.56	20230421	8900	-38.09	20230703	5210	5.76	20221021	1.93	N	009780	500	88 억		262060	N	N	0	N	00	N
81	20231018	090226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	0	3	0.00	733270	132	0.77	5590	5590	5540	7200	3880	5540	5555.08	1.49	0	-99	5720	5630	5570	5480	5420	5675	5525	88	1660	500	3430	10	1	17600000	975	5.38	0.73	12	0.00	1030.00	7565.00	8900	20230703	-37.75	5210	20221021	6.33	8900	-37.75	20230703	5220	6.13	20230421	8900	-37.75	20230703	5210	6.33	20221021	1.93	N	009780	500	88 억		262060	N	N	0	N	00	N
82	20231017	160229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	30	2	0.54	95543600	17177	46.30	5510	5660	5510	7160	3860	5510	5562.30	1.48	0	1294	5643	5576	5513	5446	5383	5610	5480	88	1650	500	3410	10	1	17600000	975	5.38	0.73	12	0.10	1030.00	7565.00	8900	20230703	-37.75	5210	20221021	6.33	8900	-37.75	20230703	5220	6.13	20230421	8900	-37.75	20230703	5210	6.33	20221021	1.97	N	009780	500	88 억		260766	N	N	0	N	00	N
83	20231017	150228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	0	3	0.00	90475680	16259	43.82	5510	5660	5510	7160	3860	5510	5564.65	1.48	0	1372	5643	5576	5513	5446	5383	5610	5480	88	1650	500	3410	10	1	17600000	970	5.35	0.73	12	0.09	1030.00	7565.00	8900	20230703	-38.09	5210	20221021	5.76	8900	-38.09	20230703	5220	5.56	20230421	8900	-38.09	20230703	5210	5.76	20221021	1.97	N	009780	500	88 억		260766	N	N	0	N	00	N
84	20231017	140228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	20	2	0.36	67970680	12189	32.85	5510	5660	5510	7160	3860	5510	5576.40	1.48	0	513	5643	5576	5513	5446	5383	5610	5480	88	1650	500	3410	10	1	17600000	973	5.37	0.73	12	0.07	1030.00	7565.00	8900	20230703	-37.87	5210	20221021	6.14	8900	-37.87	20230703	5220	5.94	20230421	8900	-37.87	20230703	5210	6.14	20221021	1.97	N	009780	500	88 억		260766	N	N	0	N	00	N
85	20231017	130227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	70	2	1.27	64283430	11525	31.06	5510	5660	5510	7160	3860	5510	5577.74	1.48	0	1026	5643	5576	5513	5446	5383	5610	5480	88	1650	500	3410	10	1	17600000	982	5.42	0.74	12	0.07	1030.00	7565.00	8900	20230703	-37.30	5210	20221021	7.10	8900	-37.30	20230703	5220	6.90	20230421	8900	-37.30	20230703	5210	7.10	20221021	1.97	N	009780	500	88 억		260766	N	N	0	N	00	N
86	20231017	120228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	80	2	1.45	62018820	11118	29.97	5510	5660	5510	7160	3860	5510	5578.24	1.48	0	1053	5643	5576	5513	5446	5383	5610	5480	88	1650	500	3410	10	1	17600000	984	5.43	0.74	12	0.06	1030.00	7565.00	8900	20230703	-37.19	5210	20221021	7.29	8900	-37.19	20230703	5220	7.09	20230421	8900	-37.19	20230703	5210	7.29	20221021	1.97	N	009780	500	88 억		260766	N	N	0	N	00	N
87	20231017	110225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	80	2	1.45	53017380	9502	25.61	5510	5660	5510	7160	3860	5510	5579.60	1.48	0	836	5643	5576	5513	5446	5383	5610	5480	88	1650	500	3410	10	1	17600000	984	5.43	0.74	12	0.05	1030.00	7565.00	8900	20230703	-37.19	5210	20221021	7.29	8900	-37.19	20230703	5220	7.09	20230421	8900	-37.19	20230703	5210	7.29	20221021	1.97	N	009780	500	88 억		260766	N	N	0	N	00	N
88	20231017	100224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	60	2	1.09	15011320	2693	7.26	5510	5610	5510	7160	3860	5510	5574.20	1.48	0	587	5643	5576	5513	5446	5383	5610	5480	88	1650	500	3410	10	1	17600000	980	5.41	0.74	12	0.02	1030.00	7565.00	8900	20230703	-37.42	5210	20221021	6.91	8900	-37.42	20230703	5220	6.70	20230421	8900	-37.42	20230703	5210	6.91	20221021	1.97	N	009780	500	88 억		260766	N	N	0	N	00	N
89	20231017	090227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	40	2	0.73	2204970	400	1.08	5510	5550	5510	7160	3860	5510	5512.43	1.48	0	117	5643	5576	5513	5446	5383	5610	5480	88	1650	500	3410	10	1	17600000	977	5.39	0.73	12	0.00	1030.00	7565.00	8900	20230703	-37.64	5210	20221021	6.53	8900	-37.64	20230703	5220	6.32	20230421	8900	-37.64	20230703	5210	6.53	20221021	1.97	N	009780	500	88 억		260766	N	N	0	N	00	N
90	20231016	160225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-10	5	-0.18	203436550	37088	133.05	5500	5580	5450	7170	3870	5520	5485.24	1.48	0	-197	5800	5660	5590	5450	5380	5625	5415	88	1650	500	3420	10	1	17600000	970	5.35	0.73	12	0.21	1030.00	7565.00	8900	20230703	-38.09	5210	20221021	5.76	8900	-38.09	20230703	5220	5.56	20230421	8900	-38.09	20230703	5210	5.76	20221021	1.97	N	009780	500	88 억		260963	N	N	0	N	00	N
91	20231016	150225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-30	5	-0.54	160677280	29280	105.04	5500	5580	5450	7170	3870	5520	5487.61	1.48	0	-1278	5800	5660	5590	5450	5380	5625	5415	88	1650	500	3420	10	1	17600000	966	5.33	0.73	12	0.17	1030.00	7565.00	8900	20230703	-38.31	5210	20221021	5.37	8900	-38.31	20230703	5220	5.17	20230421	8900	-38.31	20230703	5210	5.37	20221021	1.97	N	009780	500	88 억		260963	N	N	0	N	00	N
92	20231016	140226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-40	5	-0.72	151857240	27676	99.28	5500	5580	5450	7170	3870	5520	5486.96	1.48	0	-1032	5800	5660	5590	5450	5380	5625	5415	88	1650	500	3420	10	1	17600000	964	5.32	0.72	12	0.16	1030.00	7565.00	8900	20230703	-38.43	5210	20221021	5.18	8900	-38.43	20230703	5220	4.98	20230421	8900	-38.43	20230703	5210	5.18	20221021	1.97	N	009780	500	88 억		260963	N	N	0	N	00	N
93	20231016	130224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-20	5	-0.36	146679340	26734	95.90	5500	5580	5450	7170	3870	5520	5486.62	1.48	0	-479	5800	5660	5590	5450	5380	5625	5415	88	1650	500	3420	10	1	17600000	968	5.34	0.73	12	0.15	1030.00	7565.00	8900	20230703	-38.20	5210	20221021	5.57	8900	-38.20	20230703	5220	5.36	20230421	8900	-38.20	20230703	5210	5.57	20221021	1.97	N	009780	500	88 억		260963	N	N	0	N	00	N
94	20231016	120226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-20	5	-0.36	90299580	16439	58.97	5500	5580	5460	7170	3870	5520	5493.01	1.48	0	196	5800	5660	5590	5450	5380	5625	5415	88	1650	500	3420	10	1	17600000	968	5.34	0.73	12	0.09	1030.00	7565.00	8900	20230703	-38.20	5210	20221021	5.57	8900	-38.20	20230703	5220	5.36	20230421	8900	-38.20	20230703	5210	5.57	20221021	1.97	N	009780	500	88 억		260963	N	N	0	N	00	N
95	20231016	110225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-20	5	-0.36	75148080	13684	49.09	5500	5580	5460	7170	3870	5520	5491.67	1.48	0	-120	5800	5660	5590	5450	5380	5625	5415	88	1650	500	3420	10	1	17600000	968	5.34	0.73	12	0.08	1030.00	7565.00	8900	20230703	-38.20	5210	20221021	5.57	8900	-38.20	20230703	5220	5.36	20230421	8900	-38.20	20230703	5210	5.57	20221021	1.97	N	009780	500	88 억		260963	N	N	0	N	00	N
96	20231016	100223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	0	3	0.00	66890880	12184	43.71	5500	5580	5460	7170	3870	5520	5490.06	1.48	0	-85	5800	5660	5590	5450	5380	5625	5415	88	1650	500	3420	10	1	17600000	972	5.36	0.73	12	0.07	1030.00	7565.00	8900	20230703	-37.98	5210	20221021	5.95	8900	-37.98	20230703	5220	5.75	20230421	8900	-37.98	20230703	5210	5.95	20221021	1.97	N	009780	500	88 억		260963	N	N	0	N	00	N
97	20231016	090224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	0	3	0.00	6570020	1192	4.28	5500	5520	5500	7170	3870	5520	5511.76	1.48	0	-407	5800	5660	5590	5450	5380	5625	5415	88	1650	500	3420	10	1	17600000	972	5.36	0.73	12	0.01	1030.00	7565.00	8900	20230703	-37.98	5210	20221021	5.95	8900	-37.98	20230703	5220	5.75	20230421	8900	-37.98	20230703	5210	5.95	20221021	1.97	N	009780	500	88 억		260963	N	N	0	N	00	N
98	20231012	160227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5680	-10	5	-0.18	94053900	16517	46.05	5660	5730	5640	7390	3990	5690	5694.48	1.50	0	1912	5810	5750	5660	5600	5510	5780	5630	88	1700	500	3520	10	1	17600000	1000	5.51	0.75	12	0.09	1030.00	7565.00	8900	20230703	-36.18	5210	20221021	9.02	8900	-36.18	20230703	5220	8.81	20230421	8900	-36.18	20230703	5210	9.02	20221021	1.98	N	009780	500	88 억		264443	N	N	0	N	00	N
99	20231012	150225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5680	-10	5	-0.18	86876890	15253	42.52	5660	5730	5640	7390	3990	5690	5695.72	1.50	0	1725	5810	5750	5660	5600	5510	5780	5630	88	1700	500	3520	10	1	17600000	1000	5.51	0.75	12	0.09	1030.00	7565.00	8900	20230703	-36.18	5210	20221021	9.02	8900	-36.18	20230703	5220	8.81	20230421	8900	-36.18	20230703	5210	9.02	20221021	1.98	N	009780	500	88 억		264443	N	N	0	N	00	N
100	20231012	140225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5700	10	2	0.18	85512310	15013	41.85	5660	5730	5640	7390	3990	5690	5695.88	1.50	0	1871	5810	5750	5660	5600	5510	5780	5630	88	1700	500	3520	10	1	17600000	1003	5.53	0.75	12	0.09	1030.00	7565.00	8900	20230703	-35.96	5210	20221021	9.40	8900	-35.96	20230703	5220	9.20	20230421	8900	-35.96	20230703	5210	9.40	20221021	1.98	N	009780	500	88 억		264443	N	N	0	N	00	N
101	20231012	130225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5690	0	3	0.00	81479270	14303	39.87	5660	5730	5640	7390	3990	5690	5696.66	1.50	0	1444	5810	5750	5660	5600	5510	5780	5630	88	1700	500	3520	10	1	17600000	1001	5.52	0.75	12	0.08	1030.00	7565.00	8900	20230703	-36.07	5210	20221021	9.21	8900	-36.07	20230703	5220	9.00	20230421	8900	-36.07	20230703	5210	9.21	20221021	1.98	N	009780	500	88 억		264443	N	N	0	N	00	N
102	20231012	120229	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5700	10	2	0.18	45198410	7940	22.14	5660	5730	5640	7390	3990	5690	5692.49	1.50	0	1055	5810	5750	5660	5600	5510	5780	5630	88	1700	500	3520	10	1	17600000	1003	5.53	0.75	12	0.05	1030.00	7565.00	8900	20230703	-35.96	5210	20221021	9.40	8900	-35.96	20230703	5220	9.20	20230421	8900	-35.96	20230703	5210	9.40	20221021	1.98	N	009780	500	88 억		264443	N	N	0	N	00	N
103	20231012	110228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5720	30	2	0.53	42419660	7453	20.78	5660	5730	5640	7390	3990	5690	5691.62	1.50	0	1296	5810	5750	5660	5600	5510	5780	5630	88	1700	500	3520	10	1	17600000	1007	5.55	0.76	12	0.04	1030.00	7565.00	8900	20230703	-35.73	5210	20221021	9.79	8900	-35.73	20230703	5220	9.58	20230421	8900	-35.73	20230703	5210	9.79	20221021	1.98	N	009780	500	88 억		264443	N	N	0	N	00	N
104	20231012	100227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5700	10	2	0.18	16260020	2860	7.97	5660	5730	5640	7390	3990	5690	5685.32	1.50	0	332	5810	5750	5660	5600	5510	5780	5630	88	1700	500	3520	10	1	17600000	1003	5.53	0.75	12	0.02	1030.00	7565.00	8900	20230703	-35.96	5210	20221021	9.40	8900	-35.96	20230703	5220	9.20	20230421	8900	-35.96	20230703	5210	9.40	20221021	1.98	N	009780	500	88 억		264443	N	N	0	N	00	N
105	20231012	090228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5680	-10	5	-0.18	2536930	448	1.25	5660	5730	5660	7390	3990	5690	5662.79	1.50	0	52	5810	5750	5660	5600	5510	5780	5630	88	1700	500	3520	10	1	17600000	1000	5.51	0.75	12	0.00	1030.00	7565.00	8900	20230703	-36.18	5210	20221021	9.02	8900	-36.18	20230703	5220	8.81	20230421	8900	-36.18	20230703	5210	9.02	20221021	1.98	N	009780	500	88 억		264443	N	N	0	N	00	N
106	20231011	160226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5690	160	2	2.89	203386690	35868	123.02	5570	5720	5570	7180	3880	5530	5670.24	1.48	0	4294	5796	5662	5576	5442	5356	5620	5400	88	1650	500	3420	10	1	17600000	1001	5.52	0.75	12	0.20	1030.00	7565.00	8900	20230703	-36.07	5210	20221021	9.21	8900	-36.07	20230703	5220	9.00	20230421	8900	-36.07	20230703	5210	9.21	20221021	2.01	N	009780	500	88 억		260177	N	N	0	N	00	N
107	20231011	150225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5660	130	2	2.35	191051030	33693	115.56	5570	5720	5570	7180	3880	5530	5670.35	1.48	0	4807	5796	5662	5576	5442	5356	5620	5400	88	1650	500	3420	10	1	17600000	996	5.50	0.75	12	0.19	1030.00	7565.00	8900	20230703	-36.40	5210	20221021	8.64	8900	-36.40	20230703	5220	8.43	20230421	8900	-36.40	20230703	5210	8.64	20221021	2.01	N	009780	500	88 억		260177	N	N	0	N	00	N
108	20231011	140227	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5670	140	2	2.53	160402190	28292	97.03	5570	5720	5570	7180	3880	5530	5669.52	1.48	0	5527	5796	5662	5576	5442	5356	5620	5400	88	1650	500	3420	10	1	17600000	998	5.50	0.75	12	0.16	1030.00	7565.00	8900	20230703	-36.29	5210	20221021	8.83	8900	-36.29	20230703	5220	8.62	20230421	8900	-36.29	20230703	5210	8.83	20221021	2.01	N	009780	500	88 억		260177	N	N	0	N	00	N
109	20231011	130224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5690	160	2	2.89	143575430	25339	86.91	5570	5720	5570	7180	3880	5530	5666.18	1.48	0	5162	5796	5662	5576	5442	5356	5620	5400	88	1650	500	3420	10	1	17600000	1001	5.52	0.75	12	0.14	1030.00	7565.00	8900	20230703	-36.07	5210	20221021	9.21	8900	-36.07	20230703	5220	9.00	20230421	8900	-36.07	20230703	5210	9.21	20221021	2.01	N	009780	500	88 억		260177	N	N	0	N	00	N
110	20231011	120228	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5680	150	2	2.71	138595540	24461	83.89	5570	5720	5570	7180	3880	5530	5665.98	1.48	0	5419	5796	5662	5576	5442	5356	5620	5400	88	1650	500	3420	10	1	17600000	1000	5.51	0.75	12	0.14	1030.00	7565.00	8900	20230703	-36.18	5210	20221021	9.02	8900	-36.18	20230703	5220	8.81	20230421	8900	-36.18	20230703	5210	9.02	20221021	2.01	N	009780	500	88 억		260177	N	N	0	N	00	N
111	20231011	110226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5710	180	2	3.25	114550900	20218	69.34	5570	5720	5570	7180	3880	5530	5665.79	1.48	0	4656	5796	5662	5576	5442	5356	5620	5400	88	1650	500	3420	10	1	17600000	1005	5.54	0.75	12	0.11	1030.00	7565.00	8900	20230703	-35.84	5210	20221021	9.60	8900	-35.84	20230703	5220	9.39	20230421	8900	-35.84	20230703	5210	9.60	20221021	2.01	N	009780	500	88 억		260177	N	N	0	N	00	N
112	20231011	100225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5700	170	2	3.07	42479430	7543	25.87	5570	5700	5570	7180	3880	5530	5631.64	1.48	0	4215	5796	5662	5576	5442	5356	5620	5400	88	1650	500	3420	10	1	17600000	1003	5.53	0.75	12	0.04	1030.00	7565.00	8900	20230703	-35.96	5210	20221021	9.40	8900	-35.96	20230703	5220	9.20	20230421	8900	-35.96	20230703	5210	9.40	20221021	2.01	N	009780	500	88 억		260177	N	N	0	N	00	N
113	20231011	090226	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5670	140	2	2.53	3673460	659	2.26	5570	5670	5570	7180	3880	5530	5574.29	1.48	0	239	5796	5662	5576	5442	5356	5620	5400	88	1650	500	3420	10	1	17600000	998	5.50	0.75	12	0.00	1030.00	7565.00	8900	20230703	-36.29	5210	20221021	8.83	8900	-36.29	20230703	5220	8.62	20230421	8900	-36.29	20230703	5210	8.83	20221021	2.01	N	009780	500	88 억		260177	N	N	0	N	00	N
114	20231010	160224	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5530	-80	5	-1.43	160341920	28647	97.90	5640	5710	5490	7290	3930	5610	5597.21	1.47	0	2245	5863	5736	5543	5416	5223	5800	5480	88	1680	500	3470	10	1	17600000	973	5.37	0.73	12	0.16	1030.00	7565.00	8900	20230703	-37.87	5210	20221021	6.14	8900	-37.87	20230703	5220	5.94	20230421	8900	-37.87	20230703	5210	6.14	20221021	2.10	N	009780	500	88 억		257926	N	N	0	N	00	N
115	20231010	150225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5540	-70	5	-1.25	154029980	27503	93.99	5640	5710	5490	7290	3930	5610	5600.48	1.47	0	1705	5863	5736	5543	5416	5223	5800	5480	88	1680	500	3470	10	1	17600000	975	5.38	0.73	12	0.16	1030.00	7565.00	8900	20230703	-37.75	5210	20221021	6.33	8900	-37.75	20230703	5220	6.13	20230421	8900	-37.75	20230703	5210	6.33	20221021	2.10	N	009780	500	88 억		257926	N	N	0	N	00	N
116	20231010	140223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5570	-40	5	-0.71	118037560	20995	71.75	5640	5710	5550	7290	3930	5610	5622.17	1.47	0	1052	5863	5736	5543	5416	5223	5800	5480	88	1680	500	3470	10	1	17600000	980	5.41	0.74	12	0.12	1030.00	7565.00	8900	20230703	-37.42	5210	20221021	6.91	8900	-37.42	20230703	5220	6.70	20230421	8900	-37.42	20230703	5210	6.91	20221021	2.10	N	009780	500	88 억		257926	N	N	0	N	00	N
117	20231010	130223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5590	-20	5	-0.36	98074920	17415	59.52	5640	5710	5550	7290	3930	5610	5631.63	1.47	0	1938	5863	5736	5543	5416	5223	5800	5480	88	1680	500	3470	10	1	17600000	984	5.43	0.74	12	0.10	1030.00	7565.00	8900	20230703	-37.19	5210	20221021	7.29	8900	-37.19	20230703	5220	7.09	20230421	8900	-37.19	20230703	5210	7.29	20221021	2.10	N	009780	500	88 억		257926	N	N	0	N	00	N
118	20231010	120223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5630	20	2	0.36	72417620	12865	43.97	5640	5710	5550	7290	3930	5610	5629.04	1.47	0	3308	5863	5736	5543	5416	5223	5800	5480	88	1680	500	3470	10	1	17600000	991	5.47	0.74	12	0.07	1030.00	7565.00	8900	20230703	-36.74	5210	20221021	8.06	8900	-36.74	20230703	5220	7.85	20230421	8900	-36.74	20230703	5210	8.06	20221021	2.10	N	009780	500	88 억		257926	N	N	0	N	00	N
119	20231010	110219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5630	20	2	0.36	48793730	8687	29.69	5640	5710	5550	7290	3930	5610	5616.87	1.47	0	2166	5863	5736	5543	5416	5223	5800	5480	88	1680	500	3470	10	1	17600000	991	5.47	0.74	12	0.05	1030.00	7565.00	8900	20230703	-36.74	5210	20221021	8.06	8900	-36.74	20230703	5220	7.85	20230421	8900	-36.74	20230703	5210	8.06	20221021	2.10	N	009780	500	88 억		257926	N	N	0	N	00	N
120	20231010	100222	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5630	20	2	0.36	38413710	6839	23.37	5640	5710	5550	7290	3930	5610	5616.86	1.47	0	981	5863	5736	5543	5416	5223	5800	5480	88	1680	500	3470	10	1	17600000	991	5.47	0.74	12	0.04	1030.00	7565.00	8900	20230703	-36.74	5210	20221021	8.06	8900	-36.74	20230703	5220	7.85	20230421	8900	-36.74	20230703	5210	8.06	20221021	2.10	N	009780	500	88 억		257926	N	N	0	N	00	N
121	20231010	090223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5700	90	2	1.60	1421340	252	0.86	5640	5700	5640	7290	3930	5610	5640.24	1.47	0	26	5863	5736	5543	5416	5223	5800	5480	88	1680	500	3470	10	1	17600000	1003	5.53	0.75	12	0.00	1030.00	7565.00	8900	20230703	-35.96	5210	20221021	9.40	8900	-35.96	20230703	5220	9.20	20230421	8900	-35.96	20230703	5210	9.40	20221021	2.10	N	009780	500	88 억		257926	N	N	0	N	00	N
122	20231006	160223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5610	180	2	3.31	160168860	29001	55.94	5350	5670	5350	7050	3810	5430	5522.74	1.42	0	8712	5696	5562	5476	5342	5256	5520	5300	88	1620	500	3360	10	1	17600000	987	5.45	0.74	12	0.16	1030.00	7565.00	8900	20230703	-36.97	5070	20221004	10.65	8900	-36.97	20230703	5220	7.47	20230421	8900	-36.97	20230703	5210	7.68	20221021	2.09	N	009780	500	88 억		249220	N	N	0	N	00	N
123	20231006	150220	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5600	170	2	3.13	145135680	26303	50.74	5350	5670	5350	7050	3810	5430	5517.84	1.42	0	7873	5696	5562	5476	5342	5256	5520	5300	88	1620	500	3360	10	1	17600000	986	5.44	0.74	12	0.15	1030.00	7565.00	8900	20230703	-37.08	5070	20221004	10.45	8900	-37.08	20230703	5220	7.28	20230421	8900	-37.08	20230703	5210	7.49	20221021	2.09	N	009780	500	88 억		249220	N	N	0	N	00	N
124	20231006	140221	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5560	130	2	2.39	103291190	18811	36.28	5350	5670	5350	7050	3810	5430	5491.00	1.42	0	6487	5696	5562	5476	5342	5256	5520	5300	88	1620	500	3360	10	1	17600000	979	5.40	0.73	12	0.11	1030.00	7565.00	8900	20230703	-37.53	5070	20221004	9.66	8900	-37.53	20230703	5220	6.51	20230421	8900	-37.53	20230703	5210	6.72	20221021	2.09	N	009780	500	88 억		249220	N	N	0	N	00	N
125	20231006	130219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5530	100	2	1.84	100727230	18349	35.39	5350	5670	5350	7050	3810	5430	5489.52	1.42	0	6497	5696	5562	5476	5342	5256	5520	5300	88	1620	500	3360	10	1	17600000	973	5.37	0.73	12	0.10	1030.00	7565.00	8900	20230703	-37.87	5070	20221004	9.07	8900	-37.87	20230703	5220	5.94	20230421	8900	-37.87	20230703	5210	6.14	20221021	2.09	N	009780	500	88 억		249220	N	N	0	N	00	N
126	20231006	120219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5490	60	2	1.10	97844050	17828	34.39	5350	5670	5350	7050	3810	5430	5488.22	1.42	0	6183	5696	5562	5476	5342	5256	5520	5300	88	1620	500	3360	10	1	17600000	966	5.33	0.73	12	0.10	1030.00	7565.00	8900	20230703	-38.31	5070	20221004	8.28	8900	-38.31	20230703	5220	5.17	20230421	8900	-38.31	20230703	5210	5.37	20221021	2.09	N	009780	500	88 억		249220	N	N	0	N	00	N
127	20231006	110217	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5560	130	2	2.39	79831580	14564	28.09	5350	5670	5350	7050	3810	5430	5481.43	1.42	0	4748	5696	5562	5476	5342	5256	5520	5300	88	1620	500	3360	10	1	17600000	979	5.40	0.73	12	0.08	1030.00	7565.00	8900	20230703	-37.53	5070	20221004	9.66	8900	-37.53	20230703	5220	6.51	20230421	8900	-37.53	20230703	5210	6.72	20221021	2.09	N	009780	500	88 억		249220	N	N	0	N	00	N
128	20231006	100219	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5550	120	2	2.21	61892610	11327	21.85	5350	5670	5350	7050	3810	5430	5464.17	1.42	0	2311	5696	5562	5476	5342	5256	5520	5300	88	1620	500	3360	10	1	17600000	977	5.39	0.73	12	0.06	1030.00	7565.00	8900	20230703	-37.64	5070	20221004	9.47	8900	-37.64	20230703	5220	6.32	20230421	8900	-37.64	20230703	5210	6.53	20221021	2.09	N	009780	500	88 억		249220	N	N	0	N	00	N
129	20231006	090216	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	5480	50	2	0.92	19557730	3655	7.05	5350	5490	5350	7050	3810	5430	5350.95	1.42	0	698	5696	5562	5476	5342	5256	5520	5300	88	1620	500	3360	10	1	17600000	964	5.32	0.72	12	0.02	1030.00	7565.00	8900	20230703	-38.43	5070	20221004	8.09	8900	-38.43	20230703	5220	4.98	20230421	8900	-38.43	20230703	5210	5.18	20221021	2.09	N	009780	500	88 억		249220	N	N	0	N	00	N