KissMeData/353810/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	161213	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3125	-70	5	-2.19	98588000	31320	67.59	3200	3325	3100	4150	2240	3195	3147.77	1.59	0	-5586	3288	3241	3153	3106	3018	3265	3130	34	955	100	2360	5	1	34191720	1068	11.70	2.13	12	0.09	267.00	1466.00	4995	20221214	-37.44	2975	20231024	5.04	4840	-35.43	20230504	2975	5.04	20231024	4995	-37.44	20221214	2975	5.04	20231024	2.22	N	353810	100	34 억		542433	N	N	0	N	00	N
3	20231031	151225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3135	-60	5	-1.88	94469190	30003	64.75	3200	3325	3100	4150	2240	3195	3148.66	1.59	0	-5113	3288	3241	3153	3106	3018	3265	3130	34	955	100	2360	5	1	34191720	1072	11.74	2.14	12	0.09	267.00	1466.00	4995	20221214	-37.24	2975	20231024	5.38	4840	-35.23	20230504	2975	5.38	20231024	4995	-37.24	20221214	2975	5.38	20231024	2.22	N	353810	100	34 억		542433	N	N	0	N	00	N
4	20231031	141234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3125	-70	5	-2.19	85240480	27043	58.36	3200	3325	3100	4150	2240	3195	3152.03	1.59	0	-4422	3288	3241	3153	3106	3018	3265	3130	34	955	100	2360	5	1	34191720	1068	11.70	2.13	12	0.08	267.00	1466.00	4995	20221214	-37.44	2975	20231024	5.04	4840	-35.43	20230504	2975	5.04	20231024	4995	-37.44	20221214	2975	5.04	20231024	2.22	N	353810	100	34 억		542433	N	N	0	N	00	N
5	20231031	131223	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3115	-80	5	-2.50	63389510	20021	43.21	3200	3325	3115	4150	2240	3195	3166.15	1.59	0	-6476	3288	3241	3153	3106	3018	3265	3130	34	955	100	2360	5	1	34191720	1065	11.67	2.12	12	0.06	267.00	1466.00	4995	20221214	-37.64	2975	20231024	4.71	4840	-35.64	20230504	2975	4.71	20231024	4995	-37.64	20221214	2975	4.71	20231024	2.22	N	353810	100	34 억		542433	N	N	0	N	00	N
6	20231031	121225	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3140	-55	5	-1.72	53645280	16908	36.49	3200	3325	3140	4150	2240	3195	3172.78	1.59	0	-4922	3288	3241	3153	3106	3018	3265	3130	34	955	100	2360	5	1	34191720	1074	11.76	2.14	12	0.05	267.00	1466.00	4995	20221214	-37.14	2975	20231024	5.55	4840	-35.12	20230504	2975	5.55	20231024	4995	-37.14	20221214	2975	5.55	20231024	2.22	N	353810	100	34 억		542433	N	N	0	N	00	N
7	20231031	111254	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3175	-20	5	-0.63	28203960	8837	19.07	3200	3325	3145	4150	2240	3195	3191.58	1.59	0	-3060	3288	3241	3153	3106	3018	3265	3130	34	955	100	2360	5	1	34191720	1086	11.89	2.17	12	0.03	267.00	1466.00	4995	20221214	-36.44	2975	20231024	6.72	4840	-34.40	20230504	2975	6.72	20231024	4995	-36.44	20221214	2975	6.72	20231024	2.22	N	353810	100	34 억		542433	N	N	0	N	00	N
8	20231031	101232	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3165	-30	5	-0.94	20276565	6336	13.67	3200	3325	3145	4150	2240	3195	3200.22	1.59	0	-1343	3288	3241	3153	3106	3018	3265	3130	34	955	100	2360	5	1	34191720	1082	11.85	2.16	12	0.02	267.00	1466.00	4995	20221214	-36.64	2975	20231024	6.39	4840	-34.61	20230504	2975	6.39	20231024	4995	-36.64	20221214	2975	6.39	20231024	2.22	N	353810	100	34 억		542433	N	N	0	N	00	N
9	20231031	091234	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3225	30	2	0.94	3220825	994	2.15	3200	3325	3200	4150	2240	3195	3240.27	1.59	0	-32	3288	3241	3153	3106	3018	3265	3130	34	955	100	2360	5	1	34191720	1103	12.08	2.20	12	0.00	267.00	1466.00	4995	20221214	-35.44	2975	20231024	8.40	4840	-33.37	20230504	2975	8.40	20231024	4995	-35.44	20221214	2975	8.40	20231024	2.22	N	353810	100	34 억		542433	N	N	0	N	00	N
10	20231030	161208	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3195	130	2	4.24	145683250	46335	93.00	3190	3200	3065	3980	2150	3065	3144.06	1.56	0	9095	3181	3122	3091	3032	3001	3107	3017	34	915	100	2260	5	1	34191720	1092	11.97	2.18	12	0.14	267.00	1466.00	4995	20221214	-36.04	2975	20231024	7.39	4840	-33.99	20230504	2975	7.39	20231024	4995	-36.04	20221214	2975	7.39	20231024	2.21	N	353810	100	34 억		533516	N	N	0	N	00	N
11	20231030	151141	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3155	90	2	2.94	122850235	39186	78.65	3190	3200	3065	3980	2150	3065	3135.05	1.56	0	8859	3181	3122	3091	3032	3001	3107	3017	34	915	100	2260	5	1	34191720	1079	11.82	2.15	12	0.11	267.00	1466.00	4995	20221214	-36.84	2975	20231024	6.05	4840	-34.81	20230504	2975	6.05	20231024	4995	-36.84	20221214	2975	6.05	20231024	2.21	N	353810	100	34 억		533516	N	N	0	N	00	N
12	20231030	141140	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3185	120	2	3.92	112291310	35847	71.95	3190	3200	3065	3980	2150	3065	3132.52	1.56	0	6645	3181	3122	3091	3032	3001	3107	3017	34	915	100	2260	5	1	34191720	1089	11.93	2.17	12	0.10	267.00	1466.00	4995	20221214	-36.24	2975	20231024	7.06	4840	-34.19	20230504	2975	7.06	20231024	4995	-36.24	20221214	2975	7.06	20231024	2.21	N	353810	100	34 억		533516	N	N	0	N	00	N
13	20231030	131144	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3150	85	2	2.77	85857730	27509	55.21	3190	3200	3065	3980	2150	3065	3121.08	1.56	0	3857	3181	3122	3091	3032	3001	3107	3017	34	915	100	2260	5	1	34191720	1077	11.80	2.15	12	0.08	267.00	1466.00	4995	20221214	-36.94	2975	20231024	5.88	4840	-34.92	20230504	2975	5.88	20231024	4995	-36.94	20221214	2975	5.88	20231024	2.21	N	353810	100	34 억		533516	N	N	0	N	00	N
14	20231030	121134	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3130	65	2	2.12	66071195	21183	42.52	3190	3200	3065	3980	2150	3065	3119.07	1.56	0	1549	3181	3122	3091	3032	3001	3107	3017	34	915	100	2260	5	1	34191720	1070	11.72	2.14	12	0.06	267.00	1466.00	4995	20221214	-37.34	2975	20231024	5.21	4840	-35.33	20230504	2975	5.21	20231024	4995	-37.34	20221214	2975	5.21	20231024	2.21	N	353810	100	34 억		533516	N	N	0	N	00	N
15	20231030	111136	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3130	65	2	2.12	65339075	20948	42.05	3190	3200	3065	3980	2150	3065	3119.11	1.56	0	1506	3181	3122	3091	3032	3001	3107	3017	34	915	100	2260	5	1	34191720	1070	11.72	2.14	12	0.06	267.00	1466.00	4995	20221214	-37.34	2975	20231024	5.21	4840	-35.33	20230504	2975	5.21	20231024	4995	-37.34	20221214	2975	5.21	20231024	2.21	N	353810	100	34 억		533516	N	N	0	N	00	N
16	20231030	101130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3110	45	2	1.47	37912995	12165	24.42	3190	3200	3065	3980	2150	3065	3116.56	1.56	0	-1780	3181	3122	3091	3032	3001	3107	3017	34	915	100	2260	5	1	34191720	1063	11.65	2.12	12	0.04	267.00	1466.00	4995	20221214	-37.74	2975	20231024	4.54	4840	-35.74	20230504	2975	4.54	20231024	4995	-37.74	20221214	2975	4.54	20231024	2.21	N	353810	100	34 억		533516	N	N	0	N	00	N
17	20231030	091131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3085	20	2	0.65	17890370	5682	11.40	3190	3200	3080	3980	2150	3065	3148.60	1.56	0	-1153	3181	3122	3091	3032	3001	3107	3017	34	915	100	2260	5	1	34191720	1055	11.55	2.10	12	0.02	267.00	1466.00	4995	20221214	-38.24	2975	20231024	3.70	4840	-36.26	20230504	2975	3.70	20231024	4995	-38.24	20221214	2975	3.70	20231024	2.21	N	353810	100	34 억		533516	N	N	0	N	00	N
18	20231027	161037	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3065	-85	5	-2.70	153427635	49583	97.74	3135	3150	3060	4095	2205	3150	3095.59	1.58	0	-7092	3326	3237	3171	3082	3016	3205	3050	34	945	100	2330	5	1	34191720	1048	11.48	2.09	12	0.15	267.00	1466.00	4995	20221214	-38.64	2975	20231024	3.03	4840	-36.67	20230504	2975	3.03	20231024	4995	-38.64	20221214	2975	3.03	20231024	2.22	N	353810	100	34 억		540608	N	N	0	N	00	N
19	20231027	151131	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3080	-70	5	-2.22	135258730	43673	86.09	3135	3150	3060	4095	2205	3150	3097.08	1.58	0	-6687	3326	3237	3171	3082	3016	3205	3050	34	945	100	2330	5	1	34191720	1053	11.54	2.10	12	0.13	267.00	1466.00	4995	20221214	-38.34	2975	20231024	3.53	4840	-36.36	20230504	2975	3.53	20231024	4995	-38.34	20221214	2975	3.53	20231024	2.22	N	353810	100	34 억		540608	N	N	0	N	00	N
20	20231027	141130	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3065	-85	5	-2.70	108213690	34871	68.74	3135	3150	3060	4095	2205	3150	3103.26	1.58	0	-4067	3326	3237	3171	3082	3016	3205	3050	34	945	100	2330	5	1	34191720	1048	11.48	2.09	12	0.10	267.00	1466.00	4995	20221214	-38.64	2975	20231024	3.03	4840	-36.67	20230504	2975	3.03	20231024	4995	-38.64	20221214	2975	3.03	20231024	2.22	N	353810	100	34 억		540608	N	N	0	N	00	N
21	20231027	131120	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3085	-65	5	-2.06	93691245	30139	59.41	3135	3150	3065	4095	2205	3150	3108.64	1.58	0	-1807	3326	3237	3171	3082	3016	3205	3050	34	945	100	2330	5	1	34191720	1055	11.55	2.10	12	0.09	267.00	1466.00	4995	20221214	-38.24	2975	20231024	3.70	4840	-36.26	20230504	2975	3.70	20231024	4995	-38.24	20221214	2975	3.70	20231024	2.22	N	353810	100	34 억		540608	N	N	0	N	00	N
22	20231027	121132	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3125	-25	5	-0.79	78081940	25082	49.44	3135	3150	3080	4095	2205	3150	3113.07	1.58	0	-86	3326	3237	3171	3082	3016	3205	3050	34	945	100	2330	5	1	34191720	1068	11.70	2.13	12	0.07	267.00	1466.00	4995	20221214	-37.44	2975	20231024	5.04	4840	-35.43	20230504	2975	5.04	20231024	4995	-37.44	20221214	2975	5.04	20231024	2.22	N	353810	100	34 억		540608	N	N	0	N	00	N
23	20231027	111139	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3120	-30	5	-0.95	46495265	14936	29.44	3135	3150	3080	4095	2205	3150	3112.97	1.58	0	-1771	3326	3237	3171	3082	3016	3205	3050	34	945	100	2330	5	1	34191720	1067	11.69	2.13	12	0.04	267.00	1466.00	4995	20221214	-37.54	2975	20231024	4.87	4840	-35.54	20230504	2975	4.87	20231024	4995	-37.54	20221214	2975	4.87	20231024	2.22	N	353810	100	34 억		540608	N	N	0	N	00	N
24	20231027	101128	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3120	-30	5	-0.95	30695130	9873	19.46	3135	3150	3080	4095	2205	3150	3109.00	1.58	0	-5381	3326	3237	3171	3082	3016	3205	3050	34	945	100	2330	5	1	34191720	1067	11.69	2.13	12	0.03	267.00	1466.00	4995	20221214	-37.54	2975	20231024	4.87	4840	-35.54	20230504	2975	4.87	20231024	4995	-37.54	20221214	2975	4.87	20231024	2.22	N	353810	100	34 억		540608	N	N	0	N	00	N
25	20231027	091133	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3130	-20	5	-0.63	4174400	1332	2.63	3135	3150	3125	4095	2205	3150	3133.93	1.58	0	-66	3326	3237	3171	3082	3016	3205	3050	34	945	100	2330	5	1	34191720	1070	11.72	2.14	12	0.00	267.00	1466.00	4995	20221214	-37.34	2975	20231024	5.21	4840	-35.33	20230504	2975	5.21	20231024	4995	-37.34	20221214	2975	5.21	20231024	2.22	N	353810	100	34 억		540608	N	N	0	N	00	N
26	20231026	161115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3150	-125	5	-3.82	160622095	50634	69.42	3200	3260	3105	4255	2295	3275	3172.17	1.60	0	-5578	3425	3350	3215	3140	3005	3387	3177	34	980	100	2420	5	1	34191720	1077	11.80	2.15	12	0.15	267.00	1466.00	4995	20221214	-36.94	2975	20231024	5.88	4840	-34.92	20230504	2975	5.88	20231024	4995	-36.94	20221214	2975	5.88	20231024	2.23	N	353810	100	34 억		546186	N	N	0	N	00	N
27	20231026	151113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	-145	5	-4.43	146143900	46023	63.09	3200	3260	3105	4255	2295	3275	3175.39	1.60	0	-4008	3425	3350	3215	3140	3005	3387	3177	34	980	100	2420	5	1	34191720	1070	11.72	2.14	12	0.13	267.00	1466.00	4995	20221214	-37.34	2975	20231024	5.21	4840	-35.33	20230504	2975	5.21	20231024	4995	-37.34	20221214	2975	5.21	20231024	2.23	N	353810	100	34 억		546186	N	N	0	N	00	N
28	20231026	141115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3145	-130	5	-3.97	119807200	37586	51.53	3200	3260	3120	4255	2295	3275	3187.48	1.60	0	-1734	3425	3350	3215	3140	3005	3387	3177	34	980	100	2420	5	1	34191720	1075	11.78	2.15	12	0.11	267.00	1466.00	4995	20221214	-37.04	2975	20231024	5.71	4840	-35.02	20230504	2975	5.71	20231024	4995	-37.04	20221214	2975	5.71	20231024	2.23	N	353810	100	34 억		546186	N	N	0	N	00	N
29	20231026	131114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3175	-100	5	-3.05	98451880	30782	42.20	3200	3260	3150	4255	2295	3275	3198.28	1.60	0	-1852	3425	3350	3215	3140	3005	3387	3177	34	980	100	2420	5	1	34191720	1086	11.89	2.17	12	0.09	267.00	1466.00	4995	20221214	-36.44	2975	20231024	6.72	4840	-34.40	20230504	2975	6.72	20231024	4995	-36.44	20221214	2975	6.72	20231024	2.23	N	353810	100	34 억		546186	N	N	0	N	00	N
30	20231026	121106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3175	-100	5	-3.05	92789495	28991	39.74	3200	3260	3160	4255	2295	3275	3200.55	1.60	0	-2156	3425	3350	3215	3140	3005	3387	3177	34	980	100	2420	5	1	34191720	1086	11.89	2.17	12	0.08	267.00	1466.00	4995	20221214	-36.44	2975	20231024	6.72	4840	-34.40	20230504	2975	6.72	20231024	4995	-36.44	20221214	2975	6.72	20231024	2.23	N	353810	100	34 억		546186	N	N	0	N	00	N
31	20231026	111122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3200	-75	5	-2.29	72554495	22636	31.03	3200	3260	3175	4255	2295	3275	3205.17	1.60	0	-696	3425	3350	3215	3140	3005	3387	3177	34	980	100	2420	5	1	34191720	1094	11.99	2.18	12	0.07	267.00	1466.00	4995	20221214	-35.94	2975	20231024	7.56	4840	-33.88	20230504	2975	7.56	20231024	4995	-35.94	20221214	2975	7.56	20231024	2.23	N	353810	100	34 억		546186	N	N	0	N	00	N
32	20231026	101117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3205	-70	5	-2.14	57654520	17974	24.64	3200	3260	3175	4255	2295	3275	3207.55	1.60	0	559	3425	3350	3215	3140	3005	3387	3177	34	980	100	2420	5	1	34191720	1096	12.00	2.19	12	0.05	267.00	1466.00	4995	20221214	-35.84	2975	20231024	7.73	4840	-33.78	20230504	2975	7.73	20231024	4995	-35.84	20221214	2975	7.73	20231024	2.23	N	353810	100	34 억		546186	N	N	0	N	00	N
33	20231026	091115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3230	-45	5	-1.37	17705520	5520	7.57	3200	3230	3175	4255	2295	3275	3207.14	1.60	0	575	3425	3350	3215	3140	3005	3387	3177	34	980	100	2420	5	1	34191720	1104	12.10	2.20	12	0.02	267.00	1466.00	4995	20221214	-35.34	2975	20231024	8.57	4840	-33.26	20230504	2975	8.57	20231024	4995	-35.34	20221214	2975	8.57	20231024	2.23	N	353810	100	34 억		546186	N	N	0	N	00	N
34	20231025	161116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3275	155	2	4.97	235677215	72800	90.55	3120	3290	3080	4055	2185	3120	3237.25	1.51	0	28075	3216	3167	3071	3022	2926	3192	3047	34	935	100	2300	5	1	34191720	1120	12.27	2.23	12	0.21	267.00	1466.00	4995	20221214	-34.43	2975	20231024	10.08	4840	-32.33	20230504	2975	10.08	20231024	4995	-34.43	20221214	2975	10.08	20231024	2.24	N	353810	100	34 억		517797	N	N	0	N	00	N
35	20231025	151114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3280	160	2	5.13	222457250	68760	85.52	3120	3290	3080	4055	2185	3120	3235.27	1.51	0	26876	3216	3167	3071	3022	2926	3192	3047	34	935	100	2300	5	1	34191720	1121	12.28	2.24	12	0.20	267.00	1466.00	4995	20221214	-34.33	2975	20231024	10.25	4840	-32.23	20230504	2975	10.25	20231024	4995	-34.33	20221214	2975	10.25	20231024	2.24	N	353810	100	34 억		517797	N	N	0	N	00	N
36	20231025	141110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3270	150	2	4.81	200007045	61888	76.98	3120	3290	3080	4055	2185	3120	3231.76	1.51	0	23439	3216	3167	3071	3022	2926	3192	3047	34	935	100	2300	5	1	34191720	1118	12.25	2.23	12	0.18	267.00	1466.00	4995	20221214	-34.53	2975	20231024	9.92	4840	-32.44	20230504	2975	9.92	20231024	4995	-34.53	20221214	2975	9.92	20231024	2.24	N	353810	100	34 억		517797	N	N	0	N	00	N
37	20231025	131111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3270	150	2	4.81	169937005	52713	65.56	3120	3290	3080	4055	2185	3120	3223.82	1.51	0	20210	3216	3167	3071	3022	2926	3192	3047	34	935	100	2300	5	1	34191720	1118	12.25	2.23	12	0.15	267.00	1466.00	4995	20221214	-34.53	2975	20231024	9.92	4840	-32.44	20230504	2975	9.92	20231024	4995	-34.53	20221214	2975	9.92	20231024	2.24	N	353810	100	34 억		517797	N	N	0	N	00	N
38	20231025	121114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3265	145	2	4.65	154133930	47868	59.54	3120	3290	3080	4055	2185	3120	3219.98	1.51	0	17105	3216	3167	3071	3022	2926	3192	3047	34	935	100	2300	5	1	34191720	1116	12.23	2.23	12	0.14	267.00	1466.00	4995	20221214	-34.63	2975	20231024	9.75	4840	-32.54	20230504	2975	9.75	20231024	4995	-34.63	20221214	2975	9.75	20231024	2.24	N	353810	100	34 억		517797	N	N	0	N	00	N
39	20231025	111113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3230	110	2	3.53	88314660	27725	34.48	3120	3240	3080	4055	2185	3120	3185.38	1.51	0	12488	3216	3167	3071	3022	2926	3192	3047	34	935	100	2300	5	1	34191720	1104	12.10	2.20	12	0.08	267.00	1466.00	4995	20221214	-35.34	2975	20231024	8.57	4840	-33.26	20230504	2975	8.57	20231024	4995	-35.34	20221214	2975	8.57	20231024	2.24	N	353810	100	34 억		517797	N	N	0	N	00	N
40	20231025	101115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3175	55	2	1.76	36616795	11631	14.47	3120	3190	3080	4055	2185	3120	3148.21	1.51	0	5641	3216	3167	3071	3022	2926	3192	3047	34	935	100	2300	5	1	34191720	1086	11.89	2.17	12	0.03	267.00	1466.00	4995	20221214	-36.44	2975	20231024	6.72	4840	-34.40	20230504	2975	6.72	20231024	4995	-36.44	20221214	2975	6.72	20231024	2.24	N	353810	100	34 억		517797	N	N	0	N	00	N
41	20231025	091111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3120	0	3	0.00	3969175	1271	1.58	3120	3140	3120	4055	2185	3120	3122.88	1.51	0	40	3216	3167	3071	3022	2926	3192	3047	34	935	100	2300	5	1	34191720	1067	11.69	2.13	12	0.00	267.00	1466.00	4995	20221214	-37.54	2975	20231024	4.87	4840	-35.54	20230504	2975	4.87	20231024	4995	-37.54	20221214	2975	4.87	20231024	2.24	N	353810	100	34 억		517797	N	N	0	N	00	N
42	20231024	161046	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3120	60	2	1.96	240998375	79428	105.89	3045	3120	2975	3975	2145	3060	3034.17	1.49	0	9892	3240	3150	3100	3010	2960	3125	2985	34	915	100	2260	5	1	34191720	1067	11.69	2.13	12	0.23	267.00	1466.00	4995	20221214	-37.54	2975	20231024	4.87	4840	-35.54	20230504	2975	4.87	20231024	4995	-37.54	20221214	2975	4.87	20231024	2.29	N	353810	100	34 억		507914	N	N	0	N	00	N
43	20231024	151103	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3080	20	2	0.65	238887010	78750	104.99	3045	3115	2975	3975	2145	3060	3033.49	1.49	0	9949	3240	3150	3100	3010	2960	3125	2985	34	915	100	2260	5	1	34191720	1053	11.54	2.10	12	0.23	267.00	1466.00	4995	20221214	-38.34	2975	20231024	3.53	4840	-36.36	20230504	2975	3.53	20231024	4995	-38.34	20221214	2975	3.53	20231024	2.29	N	353810	100	34 억		507914	N	N	0	N	00	N
44	20231024	141045	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3060	0	3	0.00	177549185	58788	78.37	3045	3070	2975	3975	2145	3060	3020.16	1.49	0	-7839	3240	3150	3100	3010	2960	3125	2985	34	915	100	2260	5	1	34191720	1046	11.46	2.09	12	0.17	267.00	1466.00	4995	20221214	-38.74	2975	20231024	2.86	4840	-36.78	20230504	2975	2.86	20231024	4995	-38.74	20221214	2975	2.86	20231024	2.29	N	353810	100	34 억		507914	N	N	0	N	00	N
45	20231024	131050	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3030	-30	5	-0.98	145842055	48388	64.51	3045	3070	2975	3975	2145	3060	3014.01	1.49	0	-7919	3240	3150	3100	3010	2960	3125	2985	34	915	100	2260	5	1	34191720	1036	11.35	2.07	12	0.14	267.00	1466.00	4995	20221214	-39.34	2975	20231024	1.85	4840	-37.40	20230504	2975	1.85	20231024	4995	-39.34	20221214	2975	1.85	20231024	2.29	N	353810	100	34 억		507914	N	N	0	N	00	N
46	20231024	121102	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3010	-50	5	-1.63	111686120	37034	49.37	3045	3070	2975	3975	2145	3060	3015.77	1.49	0	-11794	3240	3150	3100	3010	2960	3125	2985	34	915	100	2260	5	1	34191720	1029	11.27	2.05	12	0.11	267.00	1466.00	4995	20221214	-39.74	2975	20231024	1.18	4840	-37.81	20230504	2975	1.18	20231024	4995	-39.74	20221214	2975	1.18	20231024	2.29	N	353810	100	34 억		507914	N	N	0	N	00	N
47	20231024	111058	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2985	-75	5	-2.45	104964730	34797	46.39	3045	3070	2975	3975	2145	3060	3016.49	1.49	0	-12379	3240	3150	3100	3010	2960	3125	2985	34	915	100	2260	5	1	34191720	1021	11.18	2.04	12	0.10	267.00	1466.00	4995	20221214	-40.24	2975	20231024	0.34	4840	-38.33	20230504	2975	0.34	20231024	4995	-40.24	20221214	2975	0.34	20231024	2.29	N	353810	100	34 억		507914	N	N	0	N	00	N
48	20231024	101048	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3015	-45	5	-1.47	53063340	17446	23.26	3045	3070	3015	3975	2145	3060	3041.58	1.49	0	-10208	3240	3150	3100	3010	2960	3125	2985	34	915	100	2260	5	1	34191720	1031	11.29	2.06	12	0.05	267.00	1466.00	4995	20221214	-39.64	3015	20231024	0.00	4840	-37.71	20230504	3015	0.00	20231024	4995	-39.64	20221214	3015	0.00	20231024	2.29	N	353810	100	34 억		507914	N	N	0	N	00	N
49	20231024	091056	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	3070	10	2	0.33	10877940	3557	4.74	3045	3070	3045	3975	2145	3060	3058.18	1.49	0	-1558	3240	3150	3100	3010	2960	3125	2985	34	915	100	2260	5	1	34191720	1050	11.50	2.09	12	0.01	267.00	1466.00	4995	20221214	-38.54	3045	20231024	0.82	4840	-36.57	20230504	3045	0.82	20231024	4995	-38.54	20221214	3045	0.82	20231024	2.29	N	353810	100	34 억		507914	N	N	0	N	00	N
50	20231023	161040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3060	-30	5	-0.97	224888925	72356	92.84	3090	3190	3050	4015	2165	3090	3108.36	1.46	0	8289	3203	3146	3103	3046	3003	3125	3025	34	925	100	2280	5	1	34191720	1046	11.46	2.09	12	0.21	267.00	1466.00	4995	20221214	-38.74	3045	20231006	0.49	4840	-36.78	20230504	3045	0.49	20231006	4995	-38.74	20221214	3045	0.49	20231006	2.31	N	353810	100	34 억		500360	N	N	0	N	00	N
51	20231023	151045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	-5	5	-0.16	204922385	65837	84.48	3090	3190	3050	4015	2165	3090	3112.62	1.46	0	8744	3203	3146	3103	3046	3003	3125	3025	34	925	100	2280	5	1	34191720	1055	11.55	2.10	12	0.19	267.00	1466.00	4995	20221214	-38.24	3045	20231006	1.31	4840	-36.26	20230504	3045	1.31	20231006	4995	-38.24	20221214	3045	1.31	20231006	2.31	N	353810	100	34 억		500360	N	N	0	N	00	N
52	20231023	141044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3070	-20	5	-0.65	166936525	53427	68.55	3090	3190	3070	4015	2165	3090	3124.66	1.46	0	6529	3203	3146	3103	3046	3003	3125	3025	34	925	100	2280	5	1	34191720	1050	11.50	2.09	12	0.16	267.00	1466.00	4995	20221214	-38.54	3045	20231006	0.82	4840	-36.57	20230504	3045	0.82	20231006	4995	-38.54	20221214	3045	0.82	20231006	2.31	N	353810	100	34 억		500360	N	N	0	N	00	N
53	20231023	131050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3155	65	2	2.10	146193900	46716	59.94	3090	3190	3090	4015	2165	3090	3129.53	1.46	0	6683	3203	3146	3103	3046	3003	3125	3025	34	925	100	2280	5	1	34191720	1079	11.82	2.15	12	0.14	267.00	1466.00	4995	20221214	-36.84	3045	20231006	3.61	4840	-34.81	20230504	3045	3.61	20231006	4995	-36.84	20221214	3045	3.61	20231006	2.31	N	353810	100	34 억		500360	N	N	0	N	00	N
54	20231023	121040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3115	25	2	0.81	121947695	38962	49.99	3090	3190	3090	4015	2165	3090	3130.05	1.46	0	6900	3203	3146	3103	3046	3003	3125	3025	34	925	100	2280	5	1	34191720	1065	11.67	2.12	12	0.11	267.00	1466.00	4995	20221214	-37.64	3045	20231006	2.30	4840	-35.64	20230504	3045	2.30	20231006	4995	-37.64	20221214	3045	2.30	20231006	2.31	N	353810	100	34 억		500360	N	N	0	N	00	N
55	20231023	111038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3150	60	2	1.94	106265955	33898	43.50	3090	3190	3090	4015	2165	3090	3135.06	1.46	0	6395	3203	3146	3103	3046	3003	3125	3025	34	925	100	2280	5	1	34191720	1077	11.80	2.15	12	0.10	267.00	1466.00	4995	20221214	-36.94	3045	20231006	3.45	4840	-34.92	20230504	3045	3.45	20231006	4995	-36.94	20221214	3045	3.45	20231006	2.31	N	353810	100	34 억		500360	N	N	0	N	00	N
56	20231023	101030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	40	2	1.29	85712950	27337	35.08	3090	3190	3090	4015	2165	3090	3135.65	1.46	0	3448	3203	3146	3103	3046	3003	3125	3025	34	925	100	2280	5	1	34191720	1070	11.72	2.14	12	0.08	267.00	1466.00	4995	20221214	-37.34	3045	20231006	2.79	4840	-35.33	20230504	3045	2.79	20231006	4995	-37.34	20221214	3045	2.79	20231006	2.31	N	353810	100	34 억		500360	N	N	0	N	00	N
57	20231023	091051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3130	40	2	1.29	45664385	14587	18.72	3090	3190	3090	4015	2165	3090	3130.87	1.46	0	1021	3203	3146	3103	3046	3003	3125	3025	34	925	100	2280	5	1	34191720	1070	11.72	2.14	12	0.04	267.00	1466.00	4995	20221214	-37.34	3045	20231006	2.79	4840	-35.33	20230504	3045	2.79	20231006	4995	-37.34	20221214	3045	2.79	20231006	2.31	N	353810	100	34 억		500360	N	N	0	N	00	N
58	20231020	161034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3090	-75	5	-2.37	234113905	75685	102.15	3115	3160	3060	4110	2220	3165	3093.28	1.48	0	-6749	3251	3207	3181	3137	3111	3195	3125	34	945	100	2340	5	1	34191720	1057	11.57	2.11	12	0.22	267.00	1466.00	4995	20221214	-38.14	3045	20231006	1.48	4840	-36.16	20230504	3045	1.48	20231006	4995	-38.14	20221214	3045	1.48	20231006	2.31	N	353810	100	34 억		506941	N	N	0	N	00	N
59	20231020	151033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3090	-75	5	-2.37	189176080	61122	82.49	3115	3160	3060	4110	2220	3165	3095.06	1.48	0	-6507	3251	3207	3181	3137	3111	3195	3125	34	945	100	2340	5	1	34191720	1057	11.57	2.11	12	0.18	267.00	1466.00	4995	20221214	-38.14	3045	20231006	1.48	4840	-36.16	20230504	3045	1.48	20231006	4995	-38.14	20221214	3045	1.48	20231006	2.31	N	353810	100	34 억		506941	N	N	0	N	00	N
60	20231020	141045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3110	-55	5	-1.74	156647795	50574	68.26	3115	3160	3060	4110	2220	3165	3097.40	1.48	0	-6449	3251	3207	3181	3137	3111	3195	3125	34	945	100	2340	5	1	34191720	1063	11.65	2.12	12	0.15	267.00	1466.00	4995	20221214	-37.74	3045	20231006	2.13	4840	-35.74	20230504	3045	2.13	20231006	4995	-37.74	20221214	3045	2.13	20231006	2.31	N	353810	100	34 억		506941	N	N	0	N	00	N
61	20231020	131016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3090	-75	5	-2.37	148477120	47943	64.71	3115	3160	3060	4110	2220	3165	3096.95	1.48	0	-6047	3251	3207	3181	3137	3111	3195	3125	34	945	100	2340	5	1	34191720	1057	11.57	2.11	12	0.14	267.00	1466.00	4995	20221214	-38.14	3045	20231006	1.48	4840	-36.16	20230504	3045	1.48	20231006	4995	-38.14	20221214	3045	1.48	20231006	2.31	N	353810	100	34 억		506941	N	N	0	N	00	N
62	20231020	121027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3070	-95	5	-3.00	131753140	42507	57.37	3115	3160	3060	4110	2220	3165	3099.56	1.48	0	-6036	3251	3207	3181	3137	3111	3195	3125	34	945	100	2340	5	1	34191720	1050	11.50	2.09	12	0.12	267.00	1466.00	4995	20221214	-38.54	3045	20231006	0.82	4840	-36.57	20230504	3045	0.82	20231006	4995	-38.54	20221214	3045	0.82	20231006	2.31	N	353810	100	34 억		506941	N	N	0	N	00	N
63	20231020	111038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3085	-80	5	-2.53	107023380	34454	46.50	3115	3160	3075	4110	2220	3165	3106.27	1.48	0	-4857	3251	3207	3181	3137	3111	3195	3125	34	945	100	2340	5	1	34191720	1055	11.55	2.10	12	0.10	267.00	1466.00	4995	20221214	-38.24	3045	20231006	1.31	4840	-36.26	20230504	3045	1.31	20231006	4995	-38.24	20221214	3045	1.31	20231006	2.31	N	353810	100	34 억		506941	N	N	0	N	00	N
64	20231020	101029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3100	-65	5	-2.05	69139050	22185	29.94	3115	3160	3095	4110	2220	3165	3116.48	1.48	0	-1162	3251	3207	3181	3137	3111	3195	3125	34	945	100	2340	5	1	34191720	1060	11.61	2.11	12	0.06	267.00	1466.00	4995	20221214	-37.94	3045	20231006	1.81	4840	-35.95	20230504	3045	1.81	20231006	4995	-37.94	20221214	3045	1.81	20231006	2.31	N	353810	100	34 억		506941	N	N	0	N	00	N
65	20231020	091026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3150	-15	5	-0.47	9622045	3081	4.16	3115	3160	3115	4110	2220	3165	3123.03	1.48	0	513	3251	3207	3181	3137	3111	3195	3125	34	945	100	2340	5	1	34191720	1077	11.80	2.15	12	0.01	267.00	1466.00	4995	20221214	-36.94	3045	20231006	3.45	4840	-34.92	20230504	3045	3.45	20231006	4995	-36.94	20221214	3045	3.45	20231006	2.31	N	353810	100	34 억		506941	N	N	0	N	00	N
66	20231019	161026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3165	-60	5	-1.86	235426920	74093	103.95	3180	3225	3155	4190	2260	3225	3177.45	1.46	0	7356	3331	3277	3236	3182	3141	3305	3210	34	965	100	2380	5	1	34191720	1082	11.85	2.16	12	0.22	267.00	1466.00	4995	20221214	-36.64	3045	20231006	3.94	4840	-34.61	20230504	3045	3.94	20231006	4995	-36.64	20221214	3045	3.94	20231006	2.31	N	353810	100	34 억		499573	N	N	0	N	00	N
67	20231019	151013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3170	-55	5	-1.71	203209430	63920	89.68	3180	3225	3155	4190	2260	3225	3179.12	1.46	0	10808	3331	3277	3236	3182	3141	3305	3210	34	965	100	2380	5	1	34191720	1084	11.87	2.16	12	0.19	267.00	1466.00	4995	20221214	-36.54	3045	20231006	4.11	4840	-34.50	20230504	3045	4.11	20231006	4995	-36.54	20221214	3045	4.11	20231006	2.31	N	353810	100	34 억		499573	N	N	0	N	00	N
68	20231019	141029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3190	-35	5	-1.09	186321520	58594	82.21	3180	3225	3155	4190	2260	3225	3179.87	1.46	0	10933	3331	3277	3236	3182	3141	3305	3210	34	965	100	2380	5	1	34191720	1091	11.95	2.18	12	0.17	267.00	1466.00	4995	20221214	-36.14	3045	20231006	4.76	4840	-34.09	20230504	3045	4.76	20231006	4995	-36.14	20221214	3045	4.76	20231006	2.31	N	353810	100	34 억		499573	N	N	0	N	00	N
69	20231019	131020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3195	-30	5	-0.93	143798160	45202	63.42	3180	3225	3155	4190	2260	3225	3181.23	1.46	0	9766	3331	3277	3236	3182	3141	3305	3210	34	965	100	2380	5	1	34191720	1092	11.97	2.18	12	0.13	267.00	1466.00	4995	20221214	-36.04	3045	20231006	4.93	4840	-33.99	20230504	3045	4.93	20231006	4995	-36.04	20221214	3045	4.93	20231006	2.31	N	353810	100	34 억		499573	N	N	0	N	00	N
70	20231019	121026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3180	-45	5	-1.40	134110710	42161	59.15	3180	3225	3155	4190	2260	3225	3180.92	1.46	0	10278	3331	3277	3236	3182	3141	3305	3210	34	965	100	2380	5	1	34191720	1087	11.91	2.17	12	0.12	267.00	1466.00	4995	20221214	-36.34	3045	20231006	4.43	4840	-34.30	20230504	3045	4.43	20231006	4995	-36.34	20221214	3045	4.43	20231006	2.31	N	353810	100	34 억		499573	N	N	0	N	00	N
71	20231019	111020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3190	-35	5	-1.09	113344465	35625	49.98	3180	3225	3155	4190	2260	3225	3181.60	1.46	0	10813	3331	3277	3236	3182	3141	3305	3210	34	965	100	2380	5	1	34191720	1091	11.95	2.18	12	0.10	267.00	1466.00	4995	20221214	-36.14	3045	20231006	4.76	4840	-34.09	20230504	3045	4.76	20231006	4995	-36.14	20221214	3045	4.76	20231006	2.31	N	353810	100	34 억		499573	N	N	0	N	00	N
72	20231019	101015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3200	-25	5	-0.78	93831060	29525	41.42	3180	3225	3155	4190	2260	3225	3178.02	1.46	0	10741	3331	3277	3236	3182	3141	3305	3210	34	965	100	2380	5	1	34191720	1094	11.99	2.18	12	0.09	267.00	1466.00	4995	20221214	-35.94	3045	20231006	5.09	4840	-33.88	20230504	3045	5.09	20231006	4995	-35.94	20221214	3045	5.09	20231006	2.31	N	353810	100	34 억		499573	N	N	0	N	00	N
73	20231019	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3180	-45	5	-1.40	11234265	3524	4.94	3180	3225	3180	4190	2260	3225	3187.93	1.46	0	-1103	3331	3277	3236	3182	3141	3305	3210	34	965	100	2380	5	1	34191720	1087	11.91	2.17	12	0.01	267.00	1466.00	4995	20221214	-36.34	3045	20231006	4.43	4840	-34.30	20230504	3045	4.43	20231006	4995	-36.34	20221214	3045	4.43	20231006	2.31	N	353810	100	34 억		499573	N	N	0	N	00	N
74	20231018	161028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3225	-40	5	-1.23	230155490	71275	146.40	3195	3290	3195	4240	2290	3265	3229.30	1.41	0	16207	3335	3300	3275	3240	3215	3287	3227	34	975	100	2410	5	1	34191720	1103	12.08	2.20	12	0.21	267.00	1466.00	4995	20221214	-35.44	3045	20231006	5.91	4840	-33.37	20230504	3045	5.91	20231006	4995	-35.44	20221214	3045	5.91	20231006	2.28	N	353810	100	34 억		483560	N	N	0	N	00	N
75	20231018	151019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3225	-40	5	-1.23	208929835	64693	132.88	3195	3290	3195	4240	2290	3265	3229.56	1.41	0	16636	3335	3300	3275	3240	3215	3287	3227	34	975	100	2410	5	1	34191720	1103	12.08	2.20	12	0.19	267.00	1466.00	4995	20221214	-35.44	3045	20231006	5.91	4840	-33.37	20230504	3045	5.91	20231006	4995	-35.44	20221214	3045	5.91	20231006	2.28	N	353810	100	34 억		483560	N	N	0	N	00	N
76	20231018	141004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3235	-30	5	-0.92	192010685	59449	122.11	3195	3290	3195	4240	2290	3265	3229.84	1.41	0	16676	3335	3300	3275	3240	3215	3287	3227	34	975	100	2410	5	1	34191720	1106	12.12	2.21	12	0.17	267.00	1466.00	4995	20221214	-35.24	3045	20231006	6.24	4840	-33.16	20230504	3045	6.24	20231006	4995	-35.24	20221214	3045	6.24	20231006	2.28	N	353810	100	34 억		483560	N	N	0	N	00	N
77	20231018	131001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3250	-15	5	-0.46	181522835	56210	115.45	3195	3290	3195	4240	2290	3265	3229.37	1.41	0	16918	3335	3300	3275	3240	3215	3287	3227	34	975	100	2410	5	1	34191720	1111	12.17	2.22	12	0.16	267.00	1466.00	4995	20221214	-34.93	3045	20231006	6.73	4840	-32.85	20230504	3045	6.73	20231006	4995	-34.93	20221214	3045	6.73	20231006	2.28	N	353810	100	34 억		483560	N	N	0	N	00	N
78	20231018	121019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3260	-5	5	-0.15	175171390	54246	111.42	3195	3290	3195	4240	2290	3265	3229.20	1.41	0	16937	3335	3300	3275	3240	3215	3287	3227	34	975	100	2410	5	1	34191720	1115	12.21	2.22	12	0.16	267.00	1466.00	4995	20221214	-34.73	3045	20231006	7.06	4840	-32.64	20230504	3045	7.06	20231006	4995	-34.73	20221214	3045	7.06	20231006	2.28	N	353810	100	34 억		483560	N	N	0	N	00	N
79	20231018	111011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3255	-10	5	-0.31	163434945	50624	103.98	3195	3290	3195	4240	2290	3265	3228.40	1.41	0	17394	3335	3300	3275	3240	3215	3287	3227	34	975	100	2410	5	1	34191720	1113	12.19	2.22	12	0.15	267.00	1466.00	4995	20221214	-34.83	3045	20231006	6.90	4840	-32.75	20230504	3045	6.90	20231006	4995	-34.83	20221214	3045	6.90	20231006	2.28	N	353810	100	34 억		483560	N	N	0	N	00	N
80	20231018	101023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3255	-10	5	-0.31	145732190	45183	92.80	3195	3290	3195	4240	2290	3265	3225.37	1.41	0	15887	3335	3300	3275	3240	3215	3287	3227	34	975	100	2410	5	1	34191720	1113	12.19	2.22	12	0.13	267.00	1466.00	4995	20221214	-34.83	3045	20231006	6.90	4840	-32.75	20230504	3045	6.90	20231006	4995	-34.83	20221214	3045	6.90	20231006	2.28	N	353810	100	34 억		483560	N	N	0	N	00	N
81	20231018	091006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3250	-15	5	-0.46	105041105	32696	67.16	3195	3260	3195	4240	2290	3265	3212.65	1.41	0	10850	3335	3300	3275	3240	3215	3287	3227	34	975	100	2410	5	1	34191720	1111	12.17	2.22	12	0.10	267.00	1466.00	4995	20221214	-34.93	3045	20231006	6.73	4840	-32.85	20230504	3045	6.73	20231006	4995	-34.93	20221214	3045	6.73	20231006	2.28	N	353810	100	34 억		483560	N	N	0	N	00	N
82	20231017	161009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3265	-15	5	-0.46	149237680	45548	47.57	3270	3310	3250	4260	2300	3280	3276.49	1.39	0	6412	3423	3351	3303	3231	3183	3327	3207	34	980	100	2420	5	1	34191720	1116	12.23	2.23	12	0.13	267.00	1466.00	4995	20221214	-34.63	3045	20231006	7.22	4840	-32.54	20230504	3045	7.22	20231006	4995	-34.63	20221214	3045	7.22	20231006	2.24	N	353810	100	34 억		475411	N	N	0	N	00	N
83	20231017	151017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3270	-10	5	-0.30	140493265	42868	44.77	3270	3310	3250	4260	2300	3280	3277.34	1.39	0	5062	3423	3351	3303	3231	3183	3327	3207	34	980	100	2420	5	1	34191720	1118	12.25	2.23	12	0.13	267.00	1466.00	4995	20221214	-34.53	3045	20231006	7.39	4840	-32.44	20230504	3045	7.39	20231006	4995	-34.53	20221214	3045	7.39	20231006	2.24	N	353810	100	34 억		475411	N	N	0	N	00	N
84	20231017	141019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3295	15	2	0.46	118641545	36180	37.79	3270	3310	3250	4260	2300	3280	3279.20	1.39	0	4002	3423	3351	3303	3231	3183	3327	3207	34	980	100	2420	5	1	34191720	1127	12.34	2.25	12	0.11	267.00	1466.00	4995	20221214	-34.03	3045	20231006	8.21	4840	-31.92	20230504	3045	8.21	20231006	4995	-34.03	20221214	3045	8.21	20231006	2.24	N	353810	100	34 억		475411	N	N	0	N	00	N
85	20231017	131010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3295	15	2	0.46	96985745	29585	30.90	3270	3310	3250	4260	2300	3280	3278.20	1.39	0	3776	3423	3351	3303	3231	3183	3327	3207	34	980	100	2420	5	1	34191720	1127	12.34	2.25	12	0.09	267.00	1466.00	4995	20221214	-34.03	3045	20231006	8.21	4840	-31.92	20230504	3045	8.21	20231006	4995	-34.03	20221214	3045	8.21	20231006	2.24	N	353810	100	34 억		475411	N	N	0	N	00	N
86	20231017	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3300	20	2	0.61	90671565	27670	28.90	3270	3310	3250	4260	2300	3280	3276.88	1.39	0	3676	3423	3351	3303	3231	3183	3327	3207	34	980	100	2420	5	1	34191720	1128	12.36	2.25	12	0.08	267.00	1466.00	4995	20221214	-33.93	3045	20231006	8.37	4840	-31.82	20230504	3045	8.37	20231006	4995	-33.93	20221214	3045	8.37	20231006	2.24	N	353810	100	34 억		475411	N	N	0	N	00	N
87	20231017	111005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3280	0	3	0.00	69449860	21223	22.17	3270	3310	3250	4260	2300	3280	3272.35	1.39	0	1871	3423	3351	3303	3231	3183	3327	3207	34	980	100	2420	5	1	34191720	1121	12.28	2.24	12	0.06	267.00	1466.00	4995	20221214	-34.33	3045	20231006	7.72	4840	-32.23	20230504	3045	7.72	20231006	4995	-34.33	20221214	3045	7.72	20231006	2.24	N	353810	100	34 억		475411	N	N	0	N	00	N
88	20231017	100957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3280	0	3	0.00	38174960	11644	12.16	3270	3310	3260	4260	2300	3280	3278.50	1.39	0	1883	3423	3351	3303	3231	3183	3327	3207	34	980	100	2420	5	1	34191720	1121	12.28	2.24	12	0.03	267.00	1466.00	4995	20221214	-34.33	3045	20231006	7.72	4840	-32.23	20230504	3045	7.72	20231006	4995	-34.33	20221214	3045	7.72	20231006	2.24	N	353810	100	34 억		475411	N	N	0	N	00	N
89	20231017	091009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3290	10	2	0.30	12380330	3773	3.94	3270	3290	3265	4260	2300	3280	3281.33	1.39	0	-70	3423	3351	3303	3231	3183	3327	3207	34	980	100	2420	5	1	34191720	1125	12.32	2.24	12	0.01	267.00	1466.00	4995	20221214	-34.13	3045	20231006	8.05	4840	-32.02	20230504	3045	8.05	20231006	4995	-34.13	20221214	3045	8.05	20231006	2.24	N	353810	100	34 억		475411	N	N	0	N	00	N
90	20231016	161006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3280	-30	5	-0.91	316264505	95589	12.89	3345	3375	3255	4300	2320	3310	3308.59	1.38	0	2307	3746	3527	3381	3162	3016	3637	3272	34	990	100	2440	5	1	34191720	1121	12.28	2.24	12	0.28	267.00	1466.00	4995	20221214	-34.33	3045	20231006	7.72	4840	-32.23	20230504	3045	7.72	20231006	4995	-34.33	20221214	3045	7.72	20231006	2.24	N	353810	100	34 억		473056	N	N	0	N	00	N
91	20231016	151006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3260	-50	5	-1.51	294218565	88848	11.98	3345	3375	3255	4300	2320	3310	3311.48	1.38	0	1109	3746	3527	3381	3162	3016	3637	3272	34	990	100	2440	5	1	34191720	1115	12.21	2.22	12	0.26	267.00	1466.00	4995	20221214	-34.73	3045	20231006	7.06	4840	-32.64	20230504	3045	7.06	20231006	4995	-34.73	20221214	3045	7.06	20231006	2.24	N	353810	100	34 억		473056	N	N	0	N	00	N
92	20231016	141008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3290	-20	5	-0.60	236990600	71356	9.62	3345	3375	3270	4300	2320	3310	3321.26	1.38	0	5078	3746	3527	3381	3162	3016	3637	3272	34	990	100	2440	5	1	34191720	1125	12.32	2.24	12	0.21	267.00	1466.00	4995	20221214	-34.13	3045	20231006	8.05	4840	-32.02	20230504	3045	8.05	20231006	4995	-34.13	20221214	3045	8.05	20231006	2.24	N	353810	100	34 억		473056	N	N	0	N	00	N
93	20231016	131000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3310	0	3	0.00	213140635	64098	8.64	3345	3375	3285	4300	2320	3310	3325.25	1.38	0	4229	3746	3527	3381	3162	3016	3637	3272	34	990	100	2440	5	1	34191720	1132	12.40	2.26	12	0.19	267.00	1466.00	4995	20221214	-33.73	3045	20231006	8.70	4840	-31.61	20230504	3045	8.70	20231006	4995	-33.73	20221214	3045	8.70	20231006	2.24	N	353810	100	34 억		473056	N	N	0	N	00	N
94	20231016	121002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3330	20	2	0.60	175577165	52833	7.12	3345	3375	3285	4300	2320	3310	3323.27	1.38	0	6025	3746	3527	3381	3162	3016	3637	3272	34	990	100	2440	5	1	34191720	1139	12.47	2.27	12	0.15	267.00	1466.00	4995	20221214	-33.33	3045	20231006	9.36	4840	-31.20	20230504	3045	9.36	20231006	4995	-33.33	20221214	3045	9.36	20231006	2.24	N	353810	100	34 억		473056	N	N	0	N	00	N
95	20231016	110955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3295	-15	5	-0.45	143507950	43144	5.82	3345	3375	3285	4300	2320	3310	3326.29	1.38	0	1027	3746	3527	3381	3162	3016	3637	3272	34	990	100	2440	5	1	34191720	1127	12.34	2.25	12	0.13	267.00	1466.00	4995	20221214	-34.03	3045	20231006	8.21	4840	-31.92	20230504	3045	8.21	20231006	4995	-34.03	20221214	3045	8.21	20231006	2.24	N	353810	100	34 억		473056	N	N	0	N	00	N
96	20231016	100949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3310	0	3	0.00	110081375	32991	4.45	3345	3375	3290	4300	2320	3310	3336.79	1.38	0	-1140	3746	3527	3381	3162	3016	3637	3272	34	990	100	2440	5	1	34191720	1132	12.40	2.26	12	0.10	267.00	1466.00	4995	20221214	-33.73	3045	20231006	8.70	4840	-31.61	20230504	3045	8.70	20231006	4995	-33.73	20221214	3045	8.70	20231006	2.24	N	353810	100	34 억		473056	N	N	0	N	00	N
97	20231016	090952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3345	35	2	1.06	38810250	11562	1.56	3345	3375	3330	4300	2320	3310	3357.11	1.38	0	-3487	3746	3527	3381	3162	3016	3637	3272	34	990	100	2440	5	1	34191720	1144	12.53	2.28	12	0.03	267.00	1466.00	4995	20221214	-33.03	3045	20231006	9.85	4840	-30.89	20230504	3045	9.85	20231006	4995	-33.03	20221214	3045	9.85	20231006	2.24	N	353810	100	34 억		473056	N	N	0	N	00	N
98	20231012	161024	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3235	-15	5	-0.46	64921215	19917	40.09	3265	3325	3235	4225	2275	3250	3259.59	1.39	0	-1634	3373	3311	3233	3171	3093	3342	3202	34	975	100	2400	5	1	34191720	1106	12.12	2.21	12	0.06	267.00	1466.00	4995	20221214	-35.24	3045	20231006	6.24	4840	-33.16	20230504	3045	6.24	20231006	4995	-35.24	20221214	3045	6.24	20231006	2.27	N	353810	100	34 억		476763	N	N	0	N	00	N
99	20231012	150959	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3265	15	2	0.46	59577495	18268	36.77	3265	3325	3250	4225	2275	3250	3261.30	1.39	0	-1782	3373	3311	3233	3171	3093	3342	3202	34	975	100	2400	5	1	34191720	1116	12.23	2.23	12	0.05	267.00	1466.00	4995	20221214	-34.63	3045	20231006	7.22	4840	-32.54	20230504	3045	7.22	20231006	4995	-34.63	20221214	3045	7.22	20231006	2.27	N	353810	100	34 억		476763	N	N	0	N	00	N
100	20231012	141002	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3260	10	2	0.31	58015265	17789	35.81	3265	3325	3250	4225	2275	3250	3261.30	1.39	0	-1782	3373	3311	3233	3171	3093	3342	3202	34	975	100	2400	5	1	34191720	1115	12.21	2.22	12	0.05	267.00	1466.00	4995	20221214	-34.73	3045	20231006	7.06	4840	-32.64	20230504	3045	7.06	20231006	4995	-34.73	20221214	3045	7.06	20231006	2.27	N	353810	100	34 억		476763	N	N	0	N	00	N
101	20231012	131002	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3270	20	2	0.62	56727285	17394	35.01	3265	3325	3250	4225	2275	3250	3261.31	1.39	0	-1758	3373	3311	3233	3171	3093	3342	3202	34	975	100	2400	5	1	34191720	1118	12.25	2.23	12	0.05	267.00	1466.00	4995	20221214	-34.53	3045	20231006	7.39	4840	-32.44	20230504	3045	7.39	20231006	4995	-34.53	20221214	3045	7.39	20231006	2.27	N	353810	100	34 억		476763	N	N	0	N	00	N
102	20231012	121012	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3265	15	2	0.46	53847400	16512	33.24	3265	3325	3250	4225	2275	3250	3261.11	1.39	0	-1716	3373	3311	3233	3171	3093	3342	3202	34	975	100	2400	5	1	34191720	1116	12.23	2.23	12	0.05	267.00	1466.00	4995	20221214	-34.63	3045	20231006	7.22	4840	-32.54	20230504	3045	7.22	20231006	4995	-34.63	20221214	3045	7.22	20231006	2.27	N	353810	100	34 억		476763	N	N	0	N	00	N
103	20231012	111011	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3260	10	2	0.31	49249200	15102	30.40	3265	3325	3250	4225	2275	3250	3261.10	1.39	0	-1211	3373	3311	3233	3171	3093	3342	3202	34	975	100	2400	5	1	34191720	1115	12.21	2.22	12	0.04	267.00	1466.00	4995	20221214	-34.73	3045	20231006	7.06	4840	-32.64	20230504	3045	7.06	20231006	4995	-34.73	20221214	3045	7.06	20231006	2.27	N	353810	100	34 억		476763	N	N	0	N	00	N
104	20231012	101002	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3260	10	2	0.31	29699890	9097	18.31	3265	3325	3255	4225	2275	3250	3264.80	1.39	0	-514	3373	3311	3233	3171	3093	3342	3202	34	975	100	2400	5	1	34191720	1115	12.21	2.22	12	0.03	267.00	1466.00	4995	20221214	-34.73	3045	20231006	7.06	4840	-32.64	20230504	3045	7.06	20231006	4995	-34.73	20221214	3045	7.06	20231006	2.27	N	353810	100	34 억		476763	N	N	0	N	00	N
105	20231012	091010	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3280	30	2	0.92	8616790	2623	5.28	3265	3325	3265	4225	2275	3250	3285.09	1.39	0	-498	3373	3311	3233	3171	3093	3342	3202	34	975	100	2400	5	1	34191720	1121	12.28	2.24	12	0.01	267.00	1466.00	4995	20221214	-34.33	3045	20231006	7.72	4840	-32.23	20230504	3045	7.72	20231006	4995	-34.33	20221214	3045	7.72	20231006	2.27	N	353810	100	34 억		476763	N	N	0	N	00	N
106	20231011	160958	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3250	70	2	2.20	160204990	49664	65.38	3155	3295	3155	4130	2230	3180	3225.78	1.34	0	16879	3303	3241	3178	3116	3053	3272	3147	34	950	100	2350	5	1	34191720	1111	12.17	2.22	12	0.15	267.00	1466.00	4995	20221214	-34.93	3045	20231006	6.73	4840	-32.85	20230504	3045	6.73	20231006	4995	-34.93	20221214	3045	6.73	20231006	2.29	N	353810	100	34 억		459594	N	N	0	N	00	N
107	20231011	151004	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3250	70	2	2.20	157951330	48970	64.46	3155	3295	3155	4130	2230	3180	3225.47	1.34	0	16699	3303	3241	3178	3116	3053	3272	3147	34	950	100	2350	5	1	34191720	1111	12.17	2.22	12	0.14	267.00	1466.00	4995	20221214	-34.93	3045	20231006	6.73	4840	-32.85	20230504	3045	6.73	20231006	4995	-34.93	20221214	3045	6.73	20231006	2.29	N	353810	100	34 억		459594	N	N	0	N	00	N
108	20231011	141007	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3240	60	2	1.89	152853450	47402	62.40	3155	3295	3155	4130	2230	3180	3224.62	1.34	0	16692	3303	3241	3178	3116	3053	3272	3147	34	950	100	2350	5	1	34191720	1108	12.13	2.21	12	0.14	267.00	1466.00	4995	20221214	-35.14	3045	20231006	6.40	4840	-33.06	20230504	3045	6.40	20231006	4995	-35.14	20221214	3045	6.40	20231006	2.29	N	353810	100	34 억		459594	N	N	0	N	00	N
109	20231011	130954	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3270	90	2	2.83	142505605	44219	58.21	3155	3295	3155	4130	2230	3180	3222.72	1.34	0	18950	3303	3241	3178	3116	3053	3272	3147	34	950	100	2350	5	1	34191720	1118	12.25	2.23	12	0.13	267.00	1466.00	4995	20221214	-34.53	3045	20231006	7.39	4840	-32.44	20230504	3045	7.39	20231006	4995	-34.53	20221214	3045	7.39	20231006	2.29	N	353810	100	34 억		459594	N	N	0	N	00	N
110	20231011	121013	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3250	70	2	2.20	140703610	43665	57.48	3155	3295	3155	4130	2230	3180	3222.34	1.34	0	18769	3303	3241	3178	3116	3053	3272	3147	34	950	100	2350	5	1	34191720	1111	12.17	2.22	12	0.13	267.00	1466.00	4995	20221214	-34.93	3045	20231006	6.73	4840	-32.85	20230504	3045	6.73	20231006	4995	-34.93	20221214	3045	6.73	20231006	2.29	N	353810	100	34 억		459594	N	N	0	N	00	N
111	20231011	111008	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3250	70	2	2.20	133458570	41428	54.54	3155	3295	3155	4130	2230	3180	3221.46	1.34	0	19018	3303	3241	3178	3116	3053	3272	3147	34	950	100	2350	5	1	34191720	1111	12.17	2.22	12	0.12	267.00	1466.00	4995	20221214	-34.93	3045	20231006	6.73	4840	-32.85	20230504	3045	6.73	20231006	4995	-34.93	20221214	3045	6.73	20231006	2.29	N	353810	100	34 억		459594	N	N	0	N	00	N
112	20231011	101001	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3225	45	2	1.42	51185460	16011	21.08	3155	3240	3155	4130	2230	3180	3196.89	1.34	0	4418	3303	3241	3178	3116	3053	3272	3147	34	950	100	2350	5	1	34191720	1103	12.08	2.20	12	0.05	267.00	1466.00	4995	20221214	-35.44	3045	20231006	5.91	4840	-33.37	20230504	3045	5.91	20231006	4995	-35.44	20221214	3045	5.91	20231006	2.29	N	353810	100	34 억		459594	N	N	0	N	00	N
113	20231011	091003	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3215	35	2	1.10	26413680	8306	10.93	3155	3215	3155	4130	2230	3180	3180.07	1.34	0	1775	3303	3241	3178	3116	3053	3272	3147	34	950	100	2350	5	1	34191720	1099	12.04	2.19	12	0.02	267.00	1466.00	4995	20221214	-35.64	3045	20231006	5.58	4840	-33.57	20230504	3045	5.58	20231006	4995	-35.64	20221214	3045	5.58	20231006	2.29	N	353810	100	34 억		459594	N	N	0	N	00	N
114	20231010	161608	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3180	35	2	1.11	240454355	75544	231.47	3115	3240	3115	4085	2205	3145	3182.97	1.37	0	-7755	3231	3187	3116	3072	3001	3210	3095	34	940	100	2320	5	1	34191720	1087	11.91	2.17	12	0.22	267.00	1466.00	4995	20221214	-36.34	3045	20231006	4.43	4840	-34.30	20230504	3045	4.43	20231006	4995	-36.34	20221214	3045	4.43	20231006	2.31	N	353810	100	34 억		467323	N	N	0	N	00	N
115	20231010	150949	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3185	40	2	1.27	229849030	72193	221.20	3115	3240	3115	4085	2205	3145	3183.81	1.37	0	-6239	3231	3187	3116	3072	3001	3210	3095	34	940	100	2320	5	1	34191720	1089	11.93	2.17	12	0.21	267.00	1466.00	4995	20221214	-36.24	3045	20231006	4.60	4840	-34.19	20230504	3045	4.60	20231006	4995	-36.24	20221214	3045	4.60	20231006	2.31	N	353810	100	34 억		467323	N	N	0	N	00	N
116	20231010	140956	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3205	60	2	1.91	166032620	52141	159.76	3115	3240	3115	4085	2205	3145	3184.30	1.37	0	-2301	3231	3187	3116	3072	3001	3210	3095	34	940	100	2320	5	1	34191720	1096	12.00	2.19	12	0.15	267.00	1466.00	4995	20221214	-35.84	3045	20231006	5.25	4840	-33.78	20230504	3045	5.25	20231006	4995	-35.84	20221214	3045	5.25	20231006	2.31	N	353810	100	34 억		467323	N	N	0	N	00	N
117	20231010	130950	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3185	40	2	1.27	88930880	27896	85.47	3115	3240	3115	4085	2205	3145	3187.94	1.37	0	5599	3231	3187	3116	3072	3001	3210	3095	34	940	100	2320	5	1	34191720	1089	11.93	2.17	12	0.08	267.00	1466.00	4995	20221214	-36.24	3045	20231006	4.60	4840	-34.19	20230504	3045	4.60	20231006	4995	-36.24	20221214	3045	4.60	20231006	2.31	N	353810	100	34 억		467323	N	N	0	N	00	N
118	20231010	120946	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3195	50	2	1.59	83512190	26193	80.26	3115	3240	3115	4085	2205	3145	3188.34	1.37	0	6025	3231	3187	3116	3072	3001	3210	3095	34	940	100	2320	5	1	34191720	1092	11.97	2.18	12	0.08	267.00	1466.00	4995	20221214	-36.04	3045	20231006	4.93	4840	-33.99	20230504	3045	4.93	20231006	4995	-36.04	20221214	3045	4.93	20231006	2.31	N	353810	100	34 억		467323	N	N	0	N	00	N
119	20231010	110928	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3185	40	2	1.27	67496455	21162	64.84	3115	3240	3115	4085	2205	3145	3189.51	1.37	0	6867	3231	3187	3116	3072	3001	3210	3095	34	940	100	2320	5	1	34191720	1089	11.93	2.17	12	0.06	267.00	1466.00	4995	20221214	-36.24	3045	20231006	4.60	4840	-34.19	20230504	3045	4.60	20231006	4995	-36.24	20221214	3045	4.60	20231006	2.31	N	353810	100	34 억		467323	N	N	0	N	00	N
120	20231010	100940	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3180	35	2	1.11	52406120	16422	50.32	3115	3240	3115	4085	2205	3145	3191.21	1.37	0	5122	3231	3187	3116	3072	3001	3210	3095	34	940	100	2320	5	1	34191720	1087	11.91	2.17	12	0.05	267.00	1466.00	4995	20221214	-36.34	3045	20231006	4.43	4840	-34.30	20230504	3045	4.43	20231006	4995	-36.34	20221214	3045	4.43	20231006	2.31	N	353810	100	34 억		467323	N	N	0	N	00	N
121	20231010	090933	55	50.00	KOSDAQ		음식.담배	N	N	N	Y	50	N	3185	40	2	1.27	8417415	2647	8.11	3115	3205	3115	4085	2205	3145	3179.98	1.37	0	382	3231	3187	3116	3072	3001	3210	3095	34	940	100	2320	5	1	34191720	1089	11.93	2.17	12	0.01	267.00	1466.00	4995	20221214	-36.24	3045	20231006	4.60	4840	-34.19	20230504	3045	4.60	20231006	4995	-36.24	20221214	3045	4.60	20231006	2.31	N	353810	100	34 억		467323	N	N	0	N	00	N
122	20231006	160942	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3145	40	2	1.29	100818005	32408	57.95	3045	3160	3045	4035	2175	3105	3110.89	1.35	0	4577	3218	3161	3133	3076	3048	3147	3062	34	930	100	2290	5	1	34191720	1075	11.78	2.15	12	0.09	267.00	1466.00	4995	20221214	-37.04	3045	20231006	3.28	4840	-35.02	20230504	3045	3.28	20231006	4995	-37.04	20221214	3045	3.28	20231006	2.33	N	353810	100	34 억		461476	N	N	0	N	00	N
123	20231006	150926	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3140	35	2	1.13	92537060	29773	53.24	3045	3160	3045	4035	2175	3105	3108.09	1.35	0	5216	3218	3161	3133	3076	3048	3147	3062	34	930	100	2290	5	1	34191720	1074	11.76	2.14	12	0.09	267.00	1466.00	4995	20221214	-37.14	3045	20231006	3.12	4840	-35.12	20230504	3045	3.12	20231006	4995	-37.14	20221214	3045	3.12	20231006	2.33	N	353810	100	34 억		461476	N	N	0	N	00	N
124	20231006	140930	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3140	35	2	1.13	87147410	28056	50.17	3045	3160	3045	4035	2175	3105	3106.20	1.35	0	5618	3218	3161	3133	3076	3048	3147	3062	34	930	100	2290	5	1	34191720	1074	11.76	2.14	12	0.08	267.00	1466.00	4995	20221214	-37.14	3045	20231006	3.12	4840	-35.12	20230504	3045	3.12	20231006	4995	-37.14	20221214	3045	3.12	20231006	2.33	N	353810	100	34 억		461476	N	N	0	N	00	N
125	20231006	130919	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3140	35	2	1.13	79603835	25649	45.86	3045	3160	3045	4035	2175	3105	3103.58	1.35	0	5600	3218	3161	3133	3076	3048	3147	3062	34	930	100	2290	5	1	34191720	1074	11.76	2.14	12	0.08	267.00	1466.00	4995	20221214	-37.14	3045	20231006	3.12	4840	-35.12	20230504	3045	3.12	20231006	4995	-37.14	20221214	3045	3.12	20231006	2.33	N	353810	100	34 억		461476	N	N	0	N	00	N
126	20231006	120917	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3135	30	2	0.97	75160195	24229	43.33	3045	3160	3045	4035	2175	3105	3102.08	1.35	0	5763	3218	3161	3133	3076	3048	3147	3062	34	930	100	2290	5	1	34191720	1072	11.74	2.14	12	0.07	267.00	1466.00	4995	20221214	-37.24	3045	20231006	2.96	4840	-35.23	20230504	3045	2.96	20231006	4995	-37.24	20221214	3045	2.96	20231006	2.33	N	353810	100	34 억		461476	N	N	0	N	00	N
127	20231006	110910	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3140	35	2	1.13	72459700	23369	41.79	3045	3160	3045	4035	2175	3105	3100.68	1.35	0	5861	3218	3161	3133	3076	3048	3147	3062	34	930	100	2290	5	1	34191720	1074	11.76	2.14	12	0.07	267.00	1466.00	4995	20221214	-37.14	3045	20231006	3.12	4840	-35.12	20230504	3045	3.12	20231006	4995	-37.14	20221214	3045	3.12	20231006	2.33	N	353810	100	34 억		461476	N	N	0	N	00	N
128	20231006	100917	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3150	45	2	1.45	65095825	21030	37.61	3045	3155	3045	4035	2175	3105	3095.38	1.35	0	4439	3218	3161	3133	3076	3048	3147	3062	34	930	100	2290	5	1	34191720	1077	11.80	2.15	12	0.06	267.00	1466.00	4995	20221214	-36.94	3045	20231006	3.45	4840	-34.92	20230504	3045	3.45	20231006	4995	-36.94	20221214	3045	3.45	20231006	2.33	N	353810	100	34 억		461476	N	N	0	N	00	N
129	20231006	090909	55	50.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	50	N	3120	15	2	0.48	38328700	12482	22.32	3045	3120	3045	4035	2175	3105	3070.72	1.35	0	-154	3218	3161	3133	3076	3048	3147	3062	34	930	100	2290	5	1	34191720	1067	11.69	2.13	12	0.04	267.00	1466.00	4995	20221214	-37.54	3045	20231006	2.46	4840	-35.54	20230504	3045	2.46	20231006	4995	-37.54	20221214	3045	2.46	20231006	2.33	N	353810	100	34 억		461476	N	N	0	N	00	N