KissMeData/239610/price/prices-20240101.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	20240123	121026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	0	3	0.00	35542820	2435	2.73	14530	14850	14530	18980	10220	14600	14596.64	0.12	0	759	17686	16142	15256	13712	12826	16915	14485	27	4380	500	10220	10	1	5392115	787	49.49	0.70	12	0.05	295.00	20744.00	24150	20230221	-39.54	11300	20231024	29.20	16800	-13.10	20240122	14320	1.96	20240117	24150	-39.54	20230221	11300	29.20	20231024	0.99	N	239610	500	26 억		6726	N	N	0	N	00	N
3	20240123	111022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14660	60	2	0.41	32000300	2193	2.45	14530	14850	14530	18980	10220	14600	14592.02	0.12	0	759	17686	16142	15256	13712	12826	16915	14485	27	4380	500	10220	10	1	5392115	790	49.69	0.71	12	0.04	295.00	20744.00	24150	20230221	-39.30	11300	20231024	29.73	16800	-12.74	20240122	14320	2.37	20240117	24150	-39.30	20230221	11300	29.73	20231024	0.99	N	239610	500	26 억		6726	N	N	0	N	00	N
4	20240123	101023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14570	-30	5	-0.21	25882540	1775	1.99	14530	14850	14530	18980	10220	14600	14581.71	0.12	0	616	17686	16142	15256	13712	12826	16915	14485	27	4380	500	10220	10	1	5392115	786	49.39	0.70	12	0.03	295.00	20744.00	24150	20230221	-39.67	11300	20231024	28.94	16800	-13.27	20240122	14320	1.75	20240117	24150	-39.67	20230221	11300	28.94	20231024	0.99	N	239610	500	26 억		6726	N	N	0	N	00	N
5	20240123	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14730	130	2	0.89	3821300	261	0.29	14530	14850	14530	18980	10220	14600	14641.00	0.12	0	-38	17686	16142	15256	13712	12826	16915	14485	27	4380	500	10220	10	1	5392115	794	49.93	0.71	12	0.00	295.00	20744.00	24150	20230221	-39.01	11300	20231024	30.35	16800	-12.32	20240122	14320	2.86	20240117	24150	-39.01	20230221	11300	30.35	20231024	0.99	N	239610	500	26 억		6726	N	N	0	N	00	N
6	20240119	161016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	-100	5	-0.69	96849370	6690	310.30	14540	14860	14400	18850	10150	14500	14476.81	0.20	0	-2365	15073	14786	14563	14276	14053	14755	14245	27	4350	500	10150	10	1	5392115	776	48.81	0.69	12	0.12	295.00	20744.00	24150	20230221	-40.37	11300	20231024	27.43	16200	-11.11	20240102	14320	0.56	20240117	24150	-40.37	20230221	11300	27.43	20231024	1.01	N	239610	500	26 억		10728	N	N	0	N	00	N
7	20240119	151019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14480	-20	5	-0.14	94069910	6497	301.35	14540	14860	14400	18850	10150	14500	14478.98	0.20	0	-2207	15073	14786	14563	14276	14053	14755	14245	27	4350	500	10150	10	1	5392115	781	49.08	0.70	12	0.12	295.00	20744.00	24150	20230221	-40.04	11300	20231024	28.14	16200	-10.62	20240102	14320	1.12	20240117	24150	-40.04	20230221	11300	28.14	20231024	1.01	N	239610	500	26 억		10728	N	N	0	N	00	N
8	20240119	141017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14510	10	2	0.07	90973470	6283	291.42	14540	14860	14400	18850	10150	14500	14479.30	0.20	0	-2141	15073	14786	14563	14276	14053	14755	14245	27	4350	500	10150	10	1	5392115	782	49.19	0.70	12	0.12	295.00	20744.00	24150	20230221	-39.92	11300	20231024	28.41	16200	-10.43	20240102	14320	1.33	20240117	24150	-39.92	20230221	11300	28.41	20231024	1.01	N	239610	500	26 억		10728	N	N	0	N	00	N
9	20240119	131017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14420	-80	5	-0.55	66997080	4620	214.29	14540	14860	14420	18850	10150	14500	14501.53	0.20	0	-744	15073	14786	14563	14276	14053	14755	14245	27	4350	500	10150	10	1	5392115	778	48.88	0.70	12	0.09	295.00	20744.00	24150	20230221	-40.29	11300	20231024	27.61	16200	-10.99	20240102	14320	0.70	20240117	24150	-40.29	20230221	11300	27.61	20231024	1.01	N	239610	500	26 억		10728	N	N	0	N	00	N
10	20240119	121021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	0	3	0.00	46067070	3173	147.17	14540	14860	14500	18850	10150	14500	14518.46	0.20	0	-744	15073	14786	14563	14276	14053	14755	14245	27	4350	500	10150	10	1	5392115	782	49.15	0.70	12	0.06	295.00	20744.00	24150	20230221	-39.96	11300	20231024	28.32	16200	-10.49	20240102	14320	1.26	20240117	24150	-39.96	20230221	11300	28.32	20231024	1.01	N	239610	500	26 억		10728	N	N	0	N	00	N
11	20240119	111020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14550	50	2	0.34	22355450	1538	71.34	14540	14860	14500	18850	10150	14500	14535.40	0.20	0	144	15073	14786	14563	14276	14053	14755	14245	27	4350	500	10150	10	1	5392115	785	49.32	0.70	12	0.03	295.00	20744.00	24150	20230221	-39.75	11300	20231024	28.76	16200	-10.19	20240102	14320	1.61	20240117	24150	-39.75	20230221	11300	28.76	20231024	1.01	N	239610	500	26 억		10728	N	N	0	N	00	N
12	20240119	101024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14620	120	2	0.83	19352030	1332	61.78	14540	14860	14500	18850	10150	14500	14528.55	0.20	0	145	15073	14786	14563	14276	14053	14755	14245	27	4350	500	10150	10	1	5392115	788	49.56	0.70	12	0.02	295.00	20744.00	24150	20230221	-39.46	11300	20231024	29.38	16200	-9.75	20240102	14320	2.09	20240117	24150	-39.46	20230221	11300	29.38	20231024	1.01	N	239610	500	26 억		10728	N	N	0	N	00	N
13	20240119	091017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	150	2	1.03	804920	55	2.55	14540	14650	14540	18850	10150	14500	14634.91	0.20	0	0	15073	14786	14563	14276	14053	14755	14245	27	4350	500	10150	10	1	5392115	790	49.66	0.71	12	0.00	295.00	20744.00	24150	20230221	-39.34	11300	20231024	29.65	16200	-9.57	20240102	14320	2.30	20240117	24150	-39.34	20230221	11300	29.65	20231024	1.01	N	239610	500	26 억		10728	N	N	0	N	00	N
14	20240118	161015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	0	3	0.00	31109900	2137	37.22	14500	14850	14340	18850	10150	14500	14557.74	0.20	0	18	16126	15312	14816	14002	13506	15065	13755	27	4350	500	10150	10	1	5392115	782	49.15	0.70	12	0.04	295.00	20744.00	24150	20230221	-39.96	11300	20231024	28.32	16200	-10.49	20240102	14320	1.26	20240117	24150	-39.96	20230221	11300	28.32	20231024	1.01	N	239610	500	26 억		10710	N	N	0	N	00	N
15	20240118	151015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14530	30	2	0.21	29688900	2039	35.51	14500	14850	14340	18850	10150	14500	14560.52	0.20	0	116	16126	15312	14816	14002	13506	15065	13755	27	4350	500	10150	10	1	5392115	783	49.25	0.70	12	0.04	295.00	20744.00	24150	20230221	-39.83	11300	20231024	28.58	16200	-10.31	20240102	14320	1.47	20240117	24150	-39.83	20230221	11300	28.58	20231024	1.01	N	239610	500	26 억		10710	N	N	0	N	00	N
16	20240118	141016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14690	190	2	1.31	8459530	577	10.05	14500	14850	14500	18850	10150	14500	14661.23	0.20	0	40	16126	15312	14816	14002	13506	15065	13755	27	4350	500	10150	10	1	5392115	792	49.80	0.71	12	0.01	295.00	20744.00	24150	20230221	-39.17	11300	20231024	30.00	16200	-9.32	20240102	14320	2.58	20240117	24150	-39.17	20230221	11300	30.00	20231024	1.01	N	239610	500	26 억		10710	N	N	0	N	00	N
17	20240118	131014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14760	260	2	1.79	7540930	514	8.95	14500	14850	14500	18850	10150	14500	14671.07	0.20	0	25	16126	15312	14816	14002	13506	15065	13755	27	4350	500	10150	10	1	5392115	796	50.03	0.71	12	0.01	295.00	20744.00	24150	20230221	-38.88	11300	20231024	30.62	16200	-8.89	20240102	14320	3.07	20240117	24150	-38.88	20230221	11300	30.62	20231024	1.01	N	239610	500	26 억		10710	N	N	0	N	00	N
18	20240118	121018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14800	300	2	2.07	3728890	253	4.41	14500	14850	14500	18850	10150	14500	14738.70	0.20	0	18	16126	15312	14816	14002	13506	15065	13755	27	4350	500	10150	10	1	5392115	798	50.17	0.71	12	0.00	295.00	20744.00	24150	20230221	-38.72	11300	20231024	30.97	16200	-8.64	20240102	14320	3.35	20240117	24150	-38.72	20230221	11300	30.97	20231024	1.01	N	239610	500	26 억		10710	N	N	0	N	00	N
19	20240118	111017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14730	230	2	1.59	3138170	213	3.71	14500	14850	14500	18850	10150	14500	14733.19	0.20	0	0	16126	15312	14816	14002	13506	15065	13755	27	4350	500	10150	10	1	5392115	794	49.93	0.71	12	0.00	295.00	20744.00	24150	20230221	-39.01	11300	20231024	30.35	16200	-9.07	20240102	14320	2.86	20240117	24150	-39.01	20230221	11300	30.35	20231024	1.01	N	239610	500	26 억		10710	N	N	0	N	00	N
20	20240118	101012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14840	340	2	2.34	1623520	110	1.92	14500	14850	14500	18850	10150	14500	14759.27	0.20	0	-4	16126	15312	14816	14002	13506	15065	13755	27	4350	500	10150	10	1	5392115	800	50.31	0.72	12	0.00	295.00	20744.00	24150	20230221	-38.55	11300	20231024	31.33	16200	-8.40	20240102	14320	3.63	20240117	24150	-38.55	20230221	11300	31.33	20231024	1.01	N	239610	500	26 억		10710	N	N	0	N	00	N
21	20240118	091014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14850	350	2	2.41	435700	30	0.52	14500	14850	14500	18850	10150	14500	14523.33	0.20	0	-2	16126	15312	14816	14002	13506	15065	13755	27	4350	500	10150	10	1	5392115	801	50.34	0.72	12	0.00	295.00	20744.00	24150	20230221	-38.51	11300	20231024	31.42	16200	-8.33	20240102	14320	3.70	20240117	24150	-38.51	20230221	11300	31.42	20231024	1.01	N	239610	500	26 억		10710	N	N	0	N	00	N
22	20240117	161012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	-720	5	-4.73	84051120	5716	162.90	15510	15630	14320	19780	10660	15220	14704.64	0.20	0	-52	16273	15746	15383	14856	14493	16010	15120	27	4560	500	10650	10	1	5392115	782	49.15	0.70	12	0.11	295.00	20744.00	24150	20230221	-39.96	11300	20231024	28.32	16200	-10.49	20240102	14320	1.26	20240117	24150	-39.96	20230221	11300	28.32	20231024	1.02	N	239610	500	26 억		10763	N	N	0	N	00	N
23	20240117	151015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14510	-710	5	-4.66	62069680	4201	119.72	15510	15630	14320	19780	10660	15220	14774.98	0.20	0	-52	16273	15746	15383	14856	14493	16010	15120	27	4560	500	10650	10	1	5392115	782	49.19	0.70	12	0.08	295.00	20744.00	24150	20230221	-39.92	11300	20231024	28.41	16200	-10.43	20240102	14320	1.33	20240117	24150	-39.92	20230221	11300	28.41	20231024	1.02	N	239610	500	26 억		10763	N	N	0	N	00	N
24	20240117	141012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	-720	5	-4.73	51327320	3461	98.63	15510	15630	14320	19780	10660	15220	14830.20	0.20	0	-17	16273	15746	15383	14856	14493	16010	15120	27	4560	500	10650	10	1	5392115	782	49.15	0.70	12	0.06	295.00	20744.00	24150	20230221	-39.96	11300	20231024	28.32	16200	-10.49	20240102	14320	1.26	20240117	24150	-39.96	20230221	11300	28.32	20231024	1.02	N	239610	500	26 억		10763	N	N	0	N	00	N
25	20240117	131012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	-620	5	-4.07	46524420	3131	89.23	15510	15630	14580	19780	10660	15220	14859.28	0.20	0	15	16273	15746	15383	14856	14493	16010	15120	27	4560	500	10650	10	1	5392115	787	49.49	0.70	12	0.06	295.00	20744.00	24150	20230221	-39.54	11300	20231024	29.20	16200	-9.88	20240102	14580	0.14	20240117	24150	-39.54	20230221	11300	29.20	20231024	1.02	N	239610	500	26 억		10763	N	N	0	N	00	N
26	20240117	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14760	-460	5	-3.02	39488400	2650	75.52	15510	15630	14610	19780	10660	15220	14901.28	0.20	0	18	16273	15746	15383	14856	14493	16010	15120	27	4560	500	10650	10	1	5392115	796	50.03	0.71	12	0.05	295.00	20744.00	24150	20230221	-38.88	11300	20231024	30.62	16200	-8.89	20240102	14610	1.03	20240117	24150	-38.88	20230221	11300	30.62	20231024	1.02	N	239610	500	26 억		10763	N	N	0	N	00	N
27	20240117	111015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15170	-50	5	-0.33	16635040	1102	31.40	15510	15630	14860	19780	10660	15220	15095.32	0.20	0	-56	16273	15746	15383	14856	14493	16010	15120	27	4560	500	10650	10	1	5392115	818	51.42	0.73	12	0.02	295.00	20744.00	24150	20230221	-37.18	11300	20231024	34.25	16200	-6.36	20240102	14860	2.09	20240117	24150	-37.18	20230221	11300	34.25	20231024	1.02	N	239610	500	26 억		10763	N	N	0	N	00	N
28	20240117	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15220	0	3	0.00	14173630	937	26.70	15510	15630	14950	19780	10660	15220	15126.61	0.20	0	-55	16273	15746	15383	14856	14493	16010	15120	27	4560	500	10650	10	1	5392115	821	51.59	0.73	12	0.02	295.00	20744.00	24150	20230221	-36.98	11300	20231024	34.69	16200	-6.05	20240102	14950	1.81	20240117	24150	-36.98	20230221	11300	34.69	20231024	1.02	N	239610	500	26 억		10763	N	N	0	N	00	N
29	20240117	091015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15470	250	2	1.64	2723590	178	5.07	15510	15630	15010	19780	10660	15220	15301.07	0.20	0	-6	16273	15746	15383	14856	14493	16010	15120	27	4560	500	10650	10	1	5392115	834	52.44	0.75	12	0.00	295.00	20744.00	24150	20230221	-35.94	11300	20231024	36.90	16200	-4.51	20240102	15010	3.06	20240117	24150	-35.94	20230221	11300	36.90	20231024	1.02	N	239610	500	26 억		10763	N	N	0	N	00	N
30	20240116	161010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15220	-130	5	-0.85	53208870	3507	140.17	15020	15910	15020	19950	10750	15350	15172.11	0.19	0	444	15750	15550	15450	15250	15150	15500	15200	27	4600	500	10740	10	1	5392115	821	51.59	0.73	12	0.07	295.00	20744.00	24150	20230221	-36.98	11300	20231024	34.69	16200	-6.05	20240102	15020	1.33	20240116	24150	-36.98	20230221	11300	34.69	20231024	1.02	N	239610	500	26 억		10319	N	N	0	N	00	N
31	20240116	151008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15290	-60	5	-0.39	47790180	3151	125.94	15020	15910	15020	19950	10750	15350	15166.67	0.19	0	670	15750	15550	15450	15250	15150	15500	15200	27	4600	500	10740	10	1	5392115	824	51.83	0.74	12	0.06	295.00	20744.00	24150	20230221	-36.69	11300	20231024	35.31	16200	-5.62	20240102	15020	1.80	20240116	24150	-36.69	20230221	11300	35.31	20231024	1.02	N	239610	500	26 억		10319	N	N	0	N	00	N
32	20240116	141011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15320	-30	5	-0.20	43740430	2886	115.35	15020	15910	15020	19950	10750	15350	15156.07	0.19	0	741	15750	15550	15450	15250	15150	15500	15200	27	4600	500	10740	10	1	5392115	826	51.93	0.74	12	0.05	295.00	20744.00	24150	20230221	-36.56	11300	20231024	35.58	16200	-5.43	20240102	15020	2.00	20240116	24150	-36.56	20230221	11300	35.58	20231024	1.02	N	239610	500	26 억		10319	N	N	0	N	00	N
33	20240116	131013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15320	-30	5	-0.20	43571910	2875	114.91	15020	15910	15020	19950	10750	15350	15155.45	0.19	0	741	15750	15550	15450	15250	15150	15500	15200	27	4600	500	10740	10	1	5392115	826	51.93	0.74	12	0.05	295.00	20744.00	24150	20230221	-36.56	11300	20231024	35.58	16200	-5.43	20240102	15020	2.00	20240116	24150	-36.56	20230221	11300	35.58	20231024	1.02	N	239610	500	26 억		10319	N	N	0	N	00	N
34	20240116	121010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15230	-120	5	-0.78	42958720	2835	113.31	15020	15910	15020	19950	10750	15350	15152.99	0.19	0	724	15750	15550	15450	15250	15150	15500	15200	27	4600	500	10740	10	1	5392115	821	51.63	0.73	12	0.05	295.00	20744.00	24150	20230221	-36.94	11300	20231024	34.78	16200	-5.99	20240102	15020	1.40	20240116	24150	-36.94	20230221	11300	34.78	20231024	1.02	N	239610	500	26 억		10319	N	N	0	N	00	N
35	20240116	111009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15150	-200	5	-1.30	38294980	2528	101.04	15020	15910	15020	19950	10750	15350	15148.33	0.19	0	554	15750	15550	15450	15250	15150	15500	15200	27	4600	500	10740	10	1	5392115	817	51.36	0.73	12	0.05	295.00	20744.00	24150	20230221	-37.27	11300	20231024	34.07	16200	-6.48	20240102	15020	0.87	20240116	24150	-37.27	20230221	11300	34.07	20231024	1.02	N	239610	500	26 억		10319	N	N	0	N	00	N
36	20240116	101008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15150	-200	5	-1.30	32003310	2113	84.45	15020	15910	15020	19950	10750	15350	15145.91	0.19	0	398	15750	15550	15450	15250	15150	15500	15200	27	4600	500	10740	10	1	5392115	817	51.36	0.73	12	0.04	295.00	20744.00	24150	20230221	-37.27	11300	20231024	34.07	16200	-6.48	20240102	15020	0.87	20240116	24150	-37.27	20230221	11300	34.07	20231024	1.02	N	239610	500	26 억		10319	N	N	0	N	00	N
37	20240116	091007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15200	-150	5	-0.98	24511390	1619	64.71	15020	15910	15020	19950	10750	15350	15139.83	0.19	0	268	15750	15550	15450	15250	15150	15500	15200	27	4600	500	10740	10	1	5392115	820	51.53	0.73	12	0.03	295.00	20744.00	24150	20230221	-37.06	11300	20231024	34.51	16200	-6.17	20240102	15020	1.20	20240116	24150	-37.06	20230221	11300	34.51	20231024	1.02	N	239610	500	26 억		10319	N	N	0	N	00	N
38	20240115	161007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15350	-200	5	-1.29	38525250	2490	167.90	15380	15650	15350	20200	10890	15550	15471.99	0.20	0	-615	15783	15666	15573	15456	15363	15655	15445	27	4650	500	10880	10	1	5392115	828	52.03	0.74	12	0.05	295.00	20744.00	24150	20230221	-36.44	11300	20231024	35.84	16200	-5.25	20240102	15270	0.52	20240108	24150	-36.44	20230221	11300	35.84	20231024	1.03	N	239610	500	26 억		10934	N	N	0	N	00	N
39	20240115	151008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15540	-10	5	-0.06	37740170	2439	164.46	15380	15650	15350	20200	10890	15550	15473.62	0.20	0	-613	15783	15666	15573	15456	15363	15655	15445	27	4650	500	10880	10	1	5392115	838	52.68	0.75	12	0.05	295.00	20744.00	24150	20230221	-35.65	11300	20231024	37.52	16200	-4.07	20240102	15270	1.77	20240108	24150	-35.65	20230221	11300	37.52	20231024	1.03	N	239610	500	26 억		10934	N	N	0	N	00	N
40	20240115	141007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-50	5	-0.32	32648450	2111	142.35	15380	15650	15350	20200	10890	15550	15465.87	0.20	0	-340	15783	15666	15573	15456	15363	15655	15445	27	4650	500	10880	10	1	5392115	836	52.54	0.75	12	0.04	295.00	20744.00	24150	20230221	-35.82	11300	20231024	37.17	16200	-4.32	20240102	15270	1.51	20240108	24150	-35.82	20230221	11300	37.17	20231024	1.03	N	239610	500	26 억		10934	N	N	0	N	00	N
41	20240115	131005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-50	5	-0.32	30081940	1944	131.09	15380	15650	15360	20200	10890	15550	15474.25	0.20	0	-296	15783	15666	15573	15456	15363	15655	15445	27	4650	500	10880	10	1	5392115	836	52.54	0.75	12	0.04	295.00	20744.00	24150	20230221	-35.82	11300	20231024	37.17	16200	-4.32	20240102	15270	1.51	20240108	24150	-35.82	20230221	11300	37.17	20231024	1.03	N	239610	500	26 억		10934	N	N	0	N	00	N
42	20240115	121006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15370	-180	5	-1.16	25732610	1662	112.07	15380	15650	15370	20200	10890	15550	15482.92	0.20	0	-228	15783	15666	15573	15456	15363	15655	15445	27	4650	500	10880	10	1	5392115	829	52.10	0.74	12	0.03	295.00	20744.00	24150	20230221	-36.36	11300	20231024	36.02	16200	-5.12	20240102	15270	0.65	20240108	24150	-36.36	20230221	11300	36.02	20231024	1.03	N	239610	500	26 억		10934	N	N	0	N	00	N
43	20240115	111006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	0	3	0.00	16578820	1067	71.95	15380	15650	15380	20200	10890	15550	15537.79	0.20	0	-324	15783	15666	15573	15456	15363	15655	15445	27	4650	500	10880	10	1	5392115	838	52.71	0.75	12	0.02	295.00	20744.00	24150	20230221	-35.61	11300	20231024	37.61	16200	-4.01	20240102	15270	1.83	20240108	24150	-35.61	20230221	11300	37.61	20231024	1.03	N	239610	500	26 억		10934	N	N	0	N	00	N
44	20240115	101003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15630	80	2	0.51	13229080	852	57.45	15380	15650	15380	20200	10890	15550	15527.09	0.20	0	-191	15783	15666	15573	15456	15363	15655	15445	27	4650	500	10880	10	1	5392115	843	52.98	0.75	12	0.02	295.00	20744.00	24150	20230221	-35.28	11300	20231024	38.32	16200	-3.52	20240102	15270	2.36	20240108	24150	-35.28	20230221	11300	38.32	20231024	1.03	N	239610	500	26 억		10934	N	N	0	N	00	N
45	20240115	091005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15400	-150	5	-0.96	4029880	262	17.67	15380	15400	15380	20200	10890	15550	15381.22	0.20	0	-122	15783	15666	15573	15456	15363	15655	15445	27	4650	500	10880	10	1	5392115	830	52.20	0.74	12	0.00	295.00	20744.00	24150	20230221	-36.23	11300	20231024	36.28	16200	-4.94	20240102	15270	0.85	20240108	24150	-36.23	20230221	11300	36.28	20231024	1.03	N	239610	500	26 억		10934	N	N	0	N	00	N
46	20240112	161016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	0	3	0.00	23044340	1483	5.41	15550	15690	15480	20200	10890	15550	15539.00	0.21	0	-592	15856	15702	15586	15432	15316	15645	15375	27	4650	500	10880	10	1	5392115	838	52.71	0.75	12	0.03	295.00	20744.00	24150	20230221	-35.61	11300	20231024	37.61	16200	-4.01	20240102	15270	1.83	20240108	24150	-35.61	20230221	11300	37.61	20231024	1.02	N	239610	500	26 억		11525	N	N	0	N	00	N
47	20240112	151004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15590	40	2	0.26	21707460	1397	5.10	15550	15690	15480	20200	10890	15550	15538.63	0.21	0	-591	15856	15702	15586	15432	15316	15645	15375	27	4650	500	10880	10	1	5392115	841	52.85	0.75	12	0.03	295.00	20744.00	24150	20230221	-35.45	11300	20231024	37.96	16200	-3.77	20240102	15270	2.10	20240108	24150	-35.45	20230221	11300	37.96	20231024	1.02	N	239610	500	26 억		11525	N	N	0	N	00	N
48	20240112	141002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15490	-60	5	-0.39	20357570	1310	4.78	15550	15690	15490	20200	10890	15550	15540.13	0.21	0	-589	15856	15702	15586	15432	15316	15645	15375	27	4650	500	10880	10	1	5392115	835	52.51	0.75	12	0.02	295.00	20744.00	24150	20230221	-35.86	11300	20231024	37.08	16200	-4.38	20240102	15270	1.44	20240108	24150	-35.86	20230221	11300	37.08	20231024	1.02	N	239610	500	26 억		11525	N	N	0	N	00	N
49	20240112	130959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-50	5	-0.32	13200580	849	3.10	15550	15690	15490	20200	10890	15550	15548.39	0.21	0	-322	15856	15702	15586	15432	15316	15645	15375	27	4650	500	10880	10	1	5392115	836	52.54	0.75	12	0.02	295.00	20744.00	24150	20230221	-35.82	11300	20231024	37.17	16200	-4.32	20240102	15270	1.51	20240108	24150	-35.82	20230221	11300	37.17	20231024	1.02	N	239610	500	26 억		11525	N	N	0	N	00	N
50	20240112	121002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15510	-40	5	-0.26	12317090	792	2.89	15550	15690	15490	20200	10890	15550	15551.88	0.21	0	-265	15856	15702	15586	15432	15316	15645	15375	27	4650	500	10880	10	1	5392115	836	52.58	0.75	12	0.01	295.00	20744.00	24150	20230221	-35.78	11300	20231024	37.26	16200	-4.26	20240102	15270	1.57	20240108	24150	-35.78	20230221	11300	37.26	20231024	1.02	N	239610	500	26 억		11525	N	N	0	N	00	N
51	20240112	110958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15530	-20	5	-0.13	9584270	616	2.25	15550	15690	15510	20200	10890	15550	15558.88	0.21	0	-173	15856	15702	15586	15432	15316	15645	15375	27	4650	500	10880	10	1	5392115	837	52.64	0.75	12	0.01	295.00	20744.00	24150	20230221	-35.69	11300	20231024	37.43	16200	-4.14	20240102	15270	1.70	20240108	24150	-35.69	20230221	11300	37.43	20231024	1.02	N	239610	500	26 억		11525	N	N	0	N	00	N
52	20240112	100958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15510	-40	5	-0.26	4425600	284	1.04	15550	15690	15510	20200	10890	15550	15583.10	0.21	0	-168	15856	15702	15586	15432	15316	15645	15375	27	4650	500	10880	10	1	5392115	836	52.58	0.75	12	0.01	295.00	20744.00	24150	20230221	-35.78	11300	20231024	37.26	16200	-4.26	20240102	15270	1.57	20240108	24150	-35.78	20230221	11300	37.26	20231024	1.02	N	239610	500	26 억		11525	N	N	0	N	00	N
53	20240112	091001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	140	2	0.90	917590	59	0.22	15550	15690	15550	20200	10890	15550	15552.37	0.21	0	-1	15856	15702	15586	15432	15316	15645	15375	27	4650	500	10880	10	1	5392115	846	53.19	0.76	12	0.00	295.00	20744.00	24150	20230221	-35.03	11300	20231024	38.85	16200	-3.15	20240102	15270	2.75	20240108	24150	-35.03	20230221	11300	38.85	20231024	1.02	N	239610	500	26 억		11525	N	N	0	N	00	N
54	20240111	160954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	-50	5	-0.32	45648300	2929	81.14	15740	15740	15470	20250	10920	15600	15584.94	0.19	0	1044	15933	15766	15583	15416	15233	15850	15500	27	4650	500	10920	10	1	5392115	838	52.71	0.75	12	0.05	295.00	20744.00	24150	20230221	-35.61	11300	20231024	37.61	16200	-4.01	20240102	15270	1.83	20240108	24150	-35.61	20230221	11300	37.61	20231024	1.03	N	239610	500	26 억		10481	N	N	0	N	00	N
55	20240111	151000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	-50	5	-0.32	45321750	2908	80.55	15740	15740	15470	20250	10920	15600	15585.20	0.19	0	1043	15933	15766	15583	15416	15233	15850	15500	27	4650	500	10920	10	1	5392115	838	52.71	0.75	12	0.05	295.00	20744.00	24150	20230221	-35.61	11300	20231024	37.61	16200	-4.01	20240102	15270	1.83	20240108	24150	-35.61	20230221	11300	37.61	20231024	1.03	N	239610	500	26 억		10481	N	N	0	N	00	N
56	20240111	140957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15680	80	2	0.51	34232680	2198	60.89	15740	15740	15470	20250	10920	15600	15574.47	0.19	0	822	15933	15766	15583	15416	15233	15850	15500	27	4650	500	10920	10	1	5392115	845	53.15	0.76	12	0.04	295.00	20744.00	24150	20230221	-35.07	11300	20231024	38.76	16200	-3.21	20240102	15270	2.69	20240108	24150	-35.07	20230221	11300	38.76	20231024	1.03	N	239610	500	26 억		10481	N	N	0	N	00	N
57	20240111	130955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15670	70	2	0.45	31145590	2001	55.43	15740	15740	15470	20250	10920	15600	15565.01	0.19	0	823	15933	15766	15583	15416	15233	15850	15500	27	4650	500	10920	10	1	5392115	845	53.12	0.76	12	0.04	295.00	20744.00	24150	20230221	-35.11	11300	20231024	38.67	16200	-3.27	20240102	15270	2.62	20240108	24150	-35.11	20230221	11300	38.67	20231024	1.03	N	239610	500	26 억		10481	N	N	0	N	00	N
58	20240111	120955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	-50	5	-0.32	30581470	1965	54.43	15740	15740	15470	20250	10920	15600	15563.09	0.19	0	823	15933	15766	15583	15416	15233	15850	15500	27	4650	500	10920	10	1	5392115	838	52.71	0.75	12	0.04	295.00	20744.00	24150	20230221	-35.61	11300	20231024	37.61	16200	-4.01	20240102	15270	1.83	20240108	24150	-35.61	20230221	11300	37.61	20231024	1.03	N	239610	500	26 억		10481	N	N	0	N	00	N
59	20240111	110957	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	90	2	0.58	25845480	1663	46.07	15740	15740	15470	20250	10920	15600	15541.48	0.19	0	823	15933	15766	15583	15416	15233	15850	15500	27	4650	500	10920	10	1	5392115	846	53.19	0.76	12	0.03	295.00	20744.00	24150	20230221	-35.03	11300	20231024	38.85	16200	-3.15	20240102	15270	2.75	20240108	24150	-35.03	20230221	11300	38.85	20231024	1.03	N	239610	500	26 억		10481	N	N	0	N	00	N
60	20240111	100955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15720	120	2	0.77	12948680	832	23.05	15740	15740	15470	20250	10920	15600	15563.32	0.19	0	163	15933	15766	15583	15416	15233	15850	15500	27	4650	500	10920	10	1	5392115	848	53.29	0.76	12	0.02	295.00	20744.00	24150	20230221	-34.91	11300	20231024	39.12	16200	-2.96	20240102	15270	2.95	20240108	24150	-34.91	20230221	11300	39.12	20231024	1.03	N	239610	500	26 억		10481	N	N	0	N	00	N
61	20240111	090956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15510	-90	5	-0.58	7756520	499	13.82	15740	15740	15470	20250	10920	15600	15544.13	0.19	0	218	15933	15766	15583	15416	15233	15850	15500	27	4650	500	10920	10	1	5392115	836	52.58	0.75	12	0.01	295.00	20744.00	24150	20230221	-35.78	11300	20231024	37.26	16200	-4.26	20240102	15270	1.57	20240108	24150	-35.78	20230221	11300	37.26	20231024	1.03	N	239610	500	26 억		10481	N	N	0	N	00	N
62	20240110	160952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	0	3	0.00	55965060	3609	72.94	15450	15750	15400	20250	10920	15600	15507.08	0.19	0	149	15940	15770	15570	15400	15200	15855	15485	27	4650	500	10920	10	1	5392115	841	52.88	0.75	12	0.07	295.00	20744.00	24150	20230221	-35.40	11300	20231024	38.05	16200	-3.70	20240102	15270	2.16	20240108	24150	-35.40	20230221	11300	38.05	20231024	1.03	N	239610	500	26 억		10332	N	N	0	N	00	N
63	20240110	150955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	-50	5	-0.32	46855610	3021	61.05	15450	15750	15450	20250	10920	15600	15509.97	0.19	0	150	15940	15770	15570	15400	15200	15855	15485	27	4650	500	10920	10	1	5392115	838	52.71	0.75	12	0.06	295.00	20744.00	24150	20230221	-35.61	11300	20231024	37.61	16200	-4.01	20240102	15270	1.83	20240108	24150	-35.61	20230221	11300	37.61	20231024	1.03	N	239610	500	26 억		10332	N	N	0	N	00	N
64	20240110	140956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	10	2	0.06	44612520	2877	58.14	15450	15750	15450	20250	10920	15600	15506.61	0.19	0	153	15940	15770	15570	15400	15200	15855	15485	27	4650	500	10920	10	1	5392115	842	52.92	0.75	12	0.05	295.00	20744.00	24150	20230221	-35.36	11300	20231024	38.14	16200	-3.64	20240102	15270	2.23	20240108	24150	-35.36	20230221	11300	38.14	20231024	1.03	N	239610	500	26 억		10332	N	N	0	N	00	N
65	20240110	130953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15730	130	2	0.83	44471680	2868	57.96	15450	15750	15450	20250	10920	15600	15506.16	0.19	0	154	15940	15770	15570	15400	15200	15855	15485	27	4650	500	10920	10	1	5392115	848	53.32	0.76	12	0.05	295.00	20744.00	24150	20230221	-34.87	11300	20231024	39.20	16200	-2.90	20240102	15270	3.01	20240108	24150	-34.87	20230221	11300	39.20	20231024	1.03	N	239610	500	26 억		10332	N	N	0	N	00	N
66	20240110	120955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15620	20	2	0.13	38660630	2498	50.49	15450	15630	15450	20250	10920	15600	15476.63	0.19	0	166	15940	15770	15570	15400	15200	15855	15485	27	4650	500	10920	10	1	5392115	842	52.95	0.75	12	0.05	295.00	20744.00	24150	20230221	-35.32	11300	20231024	38.23	16200	-3.58	20240102	15270	2.29	20240108	24150	-35.32	20230221	11300	38.23	20231024	1.03	N	239610	500	26 억		10332	N	N	0	N	00	N
67	20240110	110954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15460	-140	5	-0.90	24038040	1554	31.41	15450	15630	15450	20250	10920	15600	15468.49	0.19	0	-23	15940	15770	15570	15400	15200	15855	15485	27	4650	500	10920	10	1	5392115	834	52.41	0.75	12	0.03	295.00	20744.00	24150	20230221	-35.98	11300	20231024	36.81	16200	-4.57	20240102	15270	1.24	20240108	24150	-35.98	20230221	11300	36.81	20231024	1.03	N	239610	500	26 억		10332	N	N	0	N	00	N
68	20240110	100952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15460	-140	5	-0.90	14773150	956	19.32	15450	15630	15450	20250	10920	15600	15453.09	0.19	0	-59	15940	15770	15570	15400	15200	15855	15485	27	4650	500	10920	10	1	5392115	834	52.41	0.75	12	0.02	295.00	20744.00	24150	20230221	-35.98	11300	20231024	36.81	16200	-4.57	20240102	15270	1.24	20240108	24150	-35.98	20230221	11300	36.81	20231024	1.03	N	239610	500	26 억		10332	N	N	0	N	00	N
69	20240110	090952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15630	30	2	0.19	14231650	921	18.61	15450	15630	15450	20250	10920	15600	15452.39	0.19	0	-57	15940	15770	15570	15400	15200	15855	15485	27	4650	500	10920	10	1	5392115	843	52.98	0.75	12	0.02	295.00	20744.00	24150	20230221	-35.28	11300	20231024	38.32	16200	-3.52	20240102	15270	2.36	20240108	24150	-35.28	20230221	11300	38.32	20231024	1.03	N	239610	500	26 억		10332	N	N	0	N	00	N
70	20240109	160950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	260	2	1.69	76659560	4946	119.41	15430	15740	15370	19940	10740	15340	15499.30	0.17	0	1013	15786	15562	15416	15192	15046	15490	15120	27	4600	500	10730	10	1	5392115	841	52.88	0.75	12	0.09	295.00	20744.00	24150	20230221	-35.40	11300	20231024	38.05	16200	-3.70	20240102	15270	2.16	20240108	24150	-35.40	20230221	11300	38.05	20231024	1.03	N	239610	500	26 억		9323	N	N	0	N	00	N
71	20240109	150952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	210	2	1.37	71917610	4642	112.07	15430	15740	15370	19940	10740	15340	15492.81	0.17	0	1013	15786	15562	15416	15192	15046	15490	15120	27	4600	500	10730	10	1	5392115	838	52.71	0.75	12	0.09	295.00	20744.00	24150	20230221	-35.61	11300	20231024	37.61	16200	-4.01	20240102	15270	1.83	20240108	24150	-35.61	20230221	11300	37.61	20231024	1.03	N	239610	500	26 억		9323	N	N	0	N	00	N
72	20240109	140951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15490	150	2	0.98	48404810	3121	75.35	15430	15740	15370	19940	10740	15340	15509.39	0.17	0	798	15786	15562	15416	15192	15046	15490	15120	27	4600	500	10730	10	1	5392115	835	52.51	0.75	12	0.06	295.00	20744.00	24150	20230221	-35.86	11300	20231024	37.08	16200	-4.38	20240102	15270	1.44	20240108	24150	-35.86	20230221	11300	37.08	20231024	1.03	N	239610	500	26 억		9323	N	N	0	N	00	N
73	20240109	130951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	260	2	1.69	41110000	2651	64.00	15430	15740	15370	19940	10740	15340	15507.36	0.17	0	716	15786	15562	15416	15192	15046	15490	15120	27	4600	500	10730	10	1	5392115	841	52.88	0.75	12	0.05	295.00	20744.00	24150	20230221	-35.40	11300	20231024	38.05	16200	-3.70	20240102	15270	2.16	20240108	24150	-35.40	20230221	11300	38.05	20231024	1.03	N	239610	500	26 억		9323	N	N	0	N	00	N
74	20240109	120959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15380	40	2	0.26	18116500	1174	28.34	15430	15540	15370	19940	10740	15340	15431.43	0.17	0	86	15786	15562	15416	15192	15046	15490	15120	27	4600	500	10730	10	1	5392115	829	52.14	0.74	12	0.02	295.00	20744.00	24150	20230221	-36.31	11300	20231024	36.11	16200	-5.06	20240102	15270	0.72	20240108	24150	-36.31	20230221	11300	36.11	20231024	1.03	N	239610	500	26 억		9323	N	N	0	N	00	N
75	20240109	110954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15490	150	2	0.98	2205390	143	3.45	15430	15540	15370	19940	10740	15340	15422.31	0.17	0	-4	15786	15562	15416	15192	15046	15490	15120	27	4600	500	10730	10	1	5392115	835	52.51	0.75	12	0.00	295.00	20744.00	24150	20230221	-35.86	11300	20231024	37.08	16200	-4.38	20240102	15270	1.44	20240108	24150	-35.86	20230221	11300	37.08	20231024	1.03	N	239610	500	26 억		9323	N	N	0	N	00	N
76	20240109	100951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15430	90	2	0.59	1219500	79	1.91	15430	15540	15430	19940	10740	15340	15436.71	0.17	0	-6	15786	15562	15416	15192	15046	15490	15120	27	4600	500	10730	10	1	5392115	832	52.31	0.74	12	0.00	295.00	20744.00	24150	20230221	-36.11	11300	20231024	36.55	16200	-4.75	20240102	15270	1.05	20240108	24150	-36.11	20230221	11300	36.55	20231024	1.03	N	239610	500	26 억		9323	N	N	0	N	00	N
77	20240109	090952	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15440	100	2	0.65	941330	61	1.47	15430	15440	15430	19940	10740	15340	15431.64	0.17	0	-6	15786	15562	15416	15192	15046	15490	15120	27	4600	500	10730	10	1	5392115	833	52.34	0.74	12	0.00	295.00	20744.00	24150	20230221	-36.07	11300	20231024	36.64	16200	-4.69	20240102	15270	1.11	20240108	24150	-36.07	20230221	11300	36.64	20231024	1.03	N	239610	500	26 억		9323	N	N	0	N	00	N
78	20240108	160950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15340	-250	5	-1.60	63599900	4141	444.31	15590	15640	15270	20250	10920	15590	15358.63	0.18	0	-234	15983	15786	15593	15396	15203	15690	15300	27	4660	500	10910	10	1	5392115	827	52.00	0.74	12	0.08	295.00	20744.00	24150	20230221	-36.48	11300	20231024	35.75	16200	-5.31	20240102	15270	0.46	20240108	24150	-36.48	20230221	11300	35.75	20231024	1.01	N	239610	500	26 억		9556	N	N	0	N	00	N
79	20240108	150951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15340	-250	5	-1.60	62388080	4062	435.84	15590	15640	15270	20250	10920	15590	15358.96	0.18	0	-234	15983	15786	15593	15396	15203	15690	15300	27	4660	500	10910	10	1	5392115	827	52.00	0.74	12	0.08	295.00	20744.00	24150	20230221	-36.48	11300	20231024	35.75	16200	-5.31	20240102	15270	0.46	20240108	24150	-36.48	20230221	11300	35.75	20231024	1.01	N	239610	500	26 억		9556	N	N	0	N	00	N
80	20240108	140950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15290	-300	5	-1.92	55780530	3630	389.48	15590	15640	15290	20250	10920	15590	15366.54	0.18	0	23	15983	15786	15593	15396	15203	15690	15300	27	4660	500	10910	10	1	5392115	824	51.83	0.74	12	0.07	295.00	20744.00	24150	20230221	-36.69	11300	20231024	35.31	16200	-5.62	20240102	15290	0.00	20240108	24150	-36.69	20230221	11300	35.31	20231024	1.01	N	239610	500	26 억		9556	N	N	0	N	00	N
81	20240108	130950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15320	-270	5	-1.73	41261610	2681	287.66	15590	15640	15310	20250	10920	15590	15390.38	0.18	0	340	15983	15786	15593	15396	15203	15690	15300	27	4660	500	10910	10	1	5392115	826	51.93	0.74	12	0.05	295.00	20744.00	24150	20230221	-36.56	11300	20231024	35.58	16200	-5.43	20240102	15310	0.07	20240108	24150	-36.56	20230221	11300	35.58	20231024	1.01	N	239610	500	26 억		9556	N	N	0	N	00	N
82	20240108	120950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15330	-260	5	-1.67	36554810	2374	254.72	15590	15640	15310	20250	10920	15590	15397.98	0.18	0	375	15983	15786	15593	15396	15203	15690	15300	27	4660	500	10910	10	1	5392115	827	51.97	0.74	12	0.04	295.00	20744.00	24150	20230221	-36.52	11300	20231024	35.66	16200	-5.37	20240102	15310	0.13	20240108	24150	-36.52	20230221	11300	35.66	20231024	1.01	N	239610	500	26 억		9556	N	N	0	N	00	N
83	20240108	110951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15400	-190	5	-1.22	16272350	1053	112.98	15590	15640	15400	20250	10920	15590	15453.32	0.18	0	326	15983	15786	15593	15396	15203	15690	15300	27	4660	500	10910	10	1	5392115	830	52.20	0.74	12	0.02	295.00	20744.00	24150	20230221	-36.23	11300	20231024	36.28	16200	-4.94	20240102	15400	0.00	20240108	24150	-36.23	20230221	11300	36.28	20231024	1.01	N	239610	500	26 억		9556	N	N	0	N	00	N
84	20240108	100951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	10	2	0.06	4352630	280	30.04	15590	15640	15400	20250	10920	15590	15545.11	0.18	0	51	15983	15786	15593	15396	15203	15690	15300	27	4660	500	10910	10	1	5392115	841	52.88	0.75	12	0.01	295.00	20744.00	24150	20230221	-35.40	11300	20231024	38.05	16200	-3.70	20240102	15400	1.30	20240108	24150	-35.40	20230221	11300	38.05	20231024	1.01	N	239610	500	26 억		9556	N	N	0	N	00	N
85	20240108	090949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15590	0	3	0.00	1138070	73	7.83	15590	15590	15590	20250	10920	15590	15590.00	0.18	0	-1	15983	15786	15593	15396	15203	15690	15300	27	4660	500	10910	10	1	5392115	841	52.85	0.75	12	0.00	295.00	20744.00	24150	20230221	-35.45	11300	20231024	37.96	16200	-3.77	20240102	15400	1.23	20240105	24150	-35.45	20230221	11300	37.96	20231024	1.01	N	239610	500	26 억		9556	N	N	0	N	00	N
86	20240105	160949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15590	50	2	0.32	14499030	932	15.33	15600	15790	15400	20200	10880	15540	15556.90	0.18	0	-150	15953	15746	15593	15386	15233	15670	15310	27	4660	500	10870	10	1	5392115	841	52.85	0.75	12	0.02	295.00	20744.00	24150	20230221	-35.45	11300	20231024	37.96	16200	-3.77	20240102	15400	1.23	20240105	24150	-35.45	20230221	11300	37.96	20231024	1.01	N	239610	500	26 억		9706	N	N	0	N	00	N
87	20240105	150950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15490	-50	5	-0.32	13972200	898	14.77	15600	15790	15400	20200	10880	15540	15559.24	0.18	0	-148	15953	15746	15593	15386	15233	15670	15310	27	4660	500	10870	10	1	5392115	835	52.51	0.75	12	0.02	295.00	20744.00	24150	20230221	-35.86	11300	20231024	37.08	16200	-4.38	20240102	15400	0.58	20240105	24150	-35.86	20230221	11300	37.08	20231024	1.01	N	239610	500	26 억		9706	N	N	0	N	00	N
88	20240105	140947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15460	-80	5	-0.51	13115900	843	13.87	15600	15790	15400	20200	10880	15540	15558.60	0.18	0	-116	15953	15746	15593	15386	15233	15670	15310	27	4660	500	10870	10	1	5392115	834	52.41	0.75	12	0.02	295.00	20744.00	24150	20230221	-35.98	11300	20231024	36.81	16200	-4.57	20240102	15400	0.39	20240105	24150	-35.98	20230221	11300	36.81	20231024	1.01	N	239610	500	26 억		9706	N	N	0	N	00	N
89	20240105	130949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15560	20	2	0.13	10695190	687	11.30	15600	15790	15400	20200	10880	15540	15567.96	0.18	0	-123	15953	15746	15593	15386	15233	15670	15310	27	4660	500	10870	10	1	5392115	839	52.75	0.75	12	0.01	295.00	20744.00	24150	20230221	-35.57	11300	20231024	37.70	16200	-3.95	20240102	15400	1.04	20240105	24150	-35.57	20230221	11300	37.70	20231024	1.01	N	239610	500	26 억		9706	N	N	0	N	00	N
90	20240105	120949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15630	90	2	0.58	9650500	620	10.20	15600	15790	15400	20200	10880	15540	15565.32	0.18	0	-121	15953	15746	15593	15386	15233	15670	15310	27	4660	500	10870	10	1	5392115	843	52.98	0.75	12	0.01	295.00	20744.00	24150	20230221	-35.28	11300	20231024	38.32	16200	-3.52	20240102	15400	1.49	20240105	24150	-35.28	20230221	11300	38.32	20231024	1.01	N	239610	500	26 억		9706	N	N	0	N	00	N
91	20240105	110946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15720	180	2	1.16	7710980	496	8.16	15600	15790	15400	20200	10880	15540	15546.33	0.18	0	-63	15953	15746	15593	15386	15233	15670	15310	27	4660	500	10870	10	1	5392115	848	53.29	0.76	12	0.01	295.00	20744.00	24150	20230221	-34.91	11300	20231024	39.12	16200	-2.96	20240102	15400	2.08	20240105	24150	-34.91	20230221	11300	39.12	20231024	1.01	N	239610	500	26 억		9706	N	N	0	N	00	N
92	20240105	100950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	10	2	0.06	5711410	368	6.05	15600	15790	15400	20200	10880	15540	15520.14	0.18	0	-48	15953	15746	15593	15386	15233	15670	15310	27	4660	500	10870	10	1	5392115	838	52.71	0.75	12	0.01	295.00	20744.00	24150	20230221	-35.61	11300	20231024	37.61	16200	-4.01	20240102	15400	0.97	20240105	24150	-35.61	20230221	11300	37.61	20231024	1.01	N	239610	500	26 억		9706	N	N	0	N	00	N
93	20240105	090947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15520	-20	5	-0.13	1072420	69	1.13	15600	15600	15520	20200	10880	15540	15542.32	0.18	0	-65	15953	15746	15593	15386	15233	15670	15310	27	4660	500	10870	10	1	5392115	837	52.61	0.75	12	0.00	295.00	20744.00	24150	20230221	-35.73	11300	20231024	37.35	16200	-4.20	20240102	15440	0.52	20240104	24150	-35.73	20230221	11300	37.35	20231024	1.01	N	239610	500	26 억		9706	N	N	0	N	00	N
94	20240104	160944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15540	-240	5	-1.52	94556670	6070	243.29	15660	15800	15440	20500	11050	15780	15577.71	0.17	0	495	16040	15910	15800	15670	15560	15975	15735	27	4720	500	11040	10	1	5392115	838	52.68	0.75	12	0.11	295.00	20744.00	24150	20230221	-35.65	11300	20231024	37.52	16200	-4.07	20240102	15440	0.65	20240104	24150	-35.65	20230221	11300	37.52	20231024	1.02	N	239610	500	26 억		9211	N	N	0	N	00	N
95	20240104	150946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15510	-270	5	-1.71	88571550	5683	227.78	15660	15800	15440	20500	11050	15780	15585.35	0.17	0	486	16040	15910	15800	15670	15560	15975	15735	27	4720	500	11040	10	1	5392115	836	52.58	0.75	12	0.11	295.00	20744.00	24150	20230221	-35.78	11300	20231024	37.26	16200	-4.26	20240102	15440	0.45	20240104	24150	-35.78	20230221	11300	37.26	20231024	1.02	N	239610	500	26 억		9211	N	N	0	N	00	N
96	20240104	140947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-280	5	-1.77	73130170	4686	187.82	15660	15800	15440	20500	11050	15780	15606.10	0.17	0	443	16040	15910	15800	15670	15560	15975	15735	27	4720	500	11040	10	1	5392115	836	52.54	0.75	12	0.09	295.00	20744.00	24150	20230221	-35.82	11300	20231024	37.17	16200	-4.32	20240102	15440	0.39	20240104	24150	-35.82	20230221	11300	37.17	20231024	1.02	N	239610	500	26 억		9211	N	N	0	N	00	N
97	20240104	130946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	-230	5	-1.46	67184720	4303	172.46	15660	15800	15440	20500	11050	15780	15613.46	0.17	0	395	16040	15910	15800	15670	15560	15975	15735	27	4720	500	11040	10	1	5392115	838	52.71	0.75	12	0.08	295.00	20744.00	24150	20230221	-35.61	11300	20231024	37.61	16200	-4.01	20240102	15440	0.71	20240104	24150	-35.61	20230221	11300	37.61	20231024	1.02	N	239610	500	26 억		9211	N	N	0	N	00	N
98	20240104	120944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	-90	5	-0.57	65544250	4197	168.22	15660	15800	15440	20500	11050	15780	15616.93	0.17	0	395	16040	15910	15800	15670	15560	15975	15735	27	4720	500	11040	10	1	5392115	846	53.19	0.76	12	0.08	295.00	20744.00	24150	20230221	-35.03	11300	20231024	38.85	16200	-3.15	20240102	15440	1.62	20240104	24150	-35.03	20230221	11300	38.85	20231024	1.02	N	239610	500	26 억		9211	N	N	0	N	00	N
99	20240104	110943	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	-170	5	-1.08	47209990	3016	120.88	15660	15800	15550	20500	11050	15780	15653.18	0.17	0	296	16040	15910	15800	15670	15560	15975	15735	27	4720	500	11040	10	1	5392115	842	52.92	0.75	12	0.06	295.00	20744.00	24150	20230221	-35.36	11300	20231024	38.14	16200	-3.64	20240102	15550	0.39	20240104	24150	-35.36	20230221	11300	38.14	20231024	1.02	N	239610	500	26 억		9211	N	N	0	N	00	N
100	20240104	100942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	0	3	0.00	28895920	1847	74.03	15660	15800	15550	20500	11050	15780	15644.79	0.17	0	499	16040	15910	15800	15670	15560	15975	15735	27	4720	500	11040	10	1	5392115	851	53.49	0.76	12	0.03	295.00	20744.00	24150	20230221	-34.66	11300	20231024	39.65	16200	-2.59	20240102	15550	1.48	20240104	24150	-34.66	20230221	11300	39.65	20231024	1.02	N	239610	500	26 억		9211	N	N	0	N	00	N
101	20240104	090947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	-90	5	-0.57	9790350	625	25.05	15660	15690	15660	20500	11050	15780	15664.56	0.17	0	82	16040	15910	15800	15670	15560	15975	15735	27	4720	500	11040	10	1	5392115	846	53.19	0.76	12	0.01	295.00	20744.00	24150	20230221	-35.03	11300	20231024	38.85	16200	-3.15	20240102	15660	0.19	20240104	24150	-35.03	20230221	11300	38.85	20231024	1.02	N	239610	500	26 억		9211	N	N	0	N	00	N
102	20240103	160942	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	-90	5	-0.57	39331470	2490	72.11	15690	15930	15690	20600	11110	15870	15795.78	0.17	0	-207	16430	16150	15920	15640	15410	16035	15525	27	4730	500	11100	10	1	5392115	851	53.49	0.76	12	0.05	295.00	20744.00	24150	20230221	-34.66	11300	20231024	39.65	16200	-2.59	20240102	15690	0.57	20240103	24150	-34.66	20230221	11300	39.65	20231024	1.02	N	239610	500	26 억		9418	N	N	0	N	00	N
103	20240103	150940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15760	-110	5	-0.69	36111070	2286	66.20	15690	15930	15690	20600	11110	15870	15796.62	0.17	0	-198	16430	16150	15920	15640	15410	16035	15525	27	4730	500	11100	10	1	5392115	850	53.42	0.76	12	0.04	295.00	20744.00	24150	20230221	-34.74	11300	20231024	39.47	16200	-2.72	20240102	15690	0.45	20240103	24150	-34.74	20230221	11300	39.47	20231024	1.02	N	239610	500	26 억		9418	N	N	0	N	00	N
104	20240103	140938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	-70	5	-0.44	21680930	1372	39.73	15690	15930	15690	20600	11110	15870	15802.43	0.17	0	-152	16430	16150	15920	15640	15410	16035	15525	27	4730	500	11100	10	1	5392115	852	53.56	0.76	12	0.03	295.00	20744.00	24150	20230221	-34.58	11300	20231024	39.82	16200	-2.47	20240102	15690	0.70	20240103	24150	-34.58	20230221	11300	39.82	20231024	1.02	N	239610	500	26 억		9418	N	N	0	N	00	N
105	20240103	130940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15830	-40	5	-0.25	15323130	970	28.09	15690	15930	15690	20600	11110	15870	15797.04	0.17	0	-136	16430	16150	15920	15640	15410	16035	15525	27	4730	500	11100	10	1	5392115	854	53.66	0.76	12	0.02	295.00	20744.00	24150	20230221	-34.45	11300	20231024	40.09	16200	-2.28	20240102	15690	0.89	20240103	24150	-34.45	20230221	11300	40.09	20231024	1.02	N	239610	500	26 억		9418	N	N	0	N	00	N
106	20240103	120944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15830	-40	5	-0.25	15070200	954	27.63	15690	15930	15690	20600	11110	15870	15796.86	0.17	0	-131	16430	16150	15920	15640	15410	16035	15525	27	4730	500	11100	10	1	5392115	854	53.66	0.76	12	0.02	295.00	20744.00	24150	20230221	-34.45	11300	20231024	40.09	16200	-2.28	20240102	15690	0.89	20240103	24150	-34.45	20230221	11300	40.09	20231024	1.02	N	239610	500	26 억		9418	N	N	0	N	00	N
107	20240103	110939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	-80	5	-0.50	13082530	828	23.98	15690	15930	15690	20600	11110	15870	15800.16	0.17	0	-96	16430	16150	15920	15640	15410	16035	15525	27	4730	500	11100	10	1	5392115	851	53.53	0.76	12	0.02	295.00	20744.00	24150	20230221	-34.62	11300	20231024	39.73	16200	-2.53	20240102	15690	0.64	20240103	24150	-34.62	20230221	11300	39.73	20231024	1.02	N	239610	500	26 억		9418	N	N	0	N	00	N
108	20240103	100940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15870	0	3	0.00	11481210	727	21.05	15690	15930	15690	20600	11110	15870	15792.59	0.17	0	-64	16430	16150	15920	15640	15410	16035	15525	27	4730	500	11100	10	1	5392115	856	53.80	0.77	12	0.01	295.00	20744.00	24150	20230221	-34.29	11300	20231024	40.44	16200	-2.04	20240102	15690	1.15	20240103	24150	-34.29	20230221	11300	40.44	20231024	1.02	N	239610	500	26 억		9418	N	N	0	N	00	N
109	20240103	090940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15830	-40	5	-0.25	3567390	227	6.57	15690	15930	15690	20600	11110	15870	15715.37	0.17	0	-26	16430	16150	15920	15640	15410	16035	15525	27	4730	500	11100	10	1	5392115	854	53.66	0.76	12	0.00	295.00	20744.00	24150	20230221	-34.45	11300	20231024	40.09	16200	-2.28	20240102	15690	0.89	20240103	24150	-34.45	20230221	11300	40.09	20231024	1.02	N	239610	500	26 억		9418	N	N	0	N	00	N
110	20240102	160937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15870	-70	5	-0.44	54606550	3453	111.24	16200	16200	15690	20700	11160	15940	15814.23	0.17	0	217	16460	16200	15960	15700	15460	16080	15580	27	4760	500	11150	10	1	5392115	856	53.80	0.77	12	0.06	295.00	20744.00	24150	20230221	-34.29	11300	20231024	40.44	16200	-2.04	20240102	15690	1.15	20240102	24150	-34.29	20230221	11300	40.44	20231024	1.03	N	239610	500	26 억		9201	N	N	0	N	00	N
111	20240102	150937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15830	-110	5	-0.69	51736220	3272	105.41	16200	16200	15690	20700	11160	15940	15811.80	0.17	0	219	16460	16200	15960	15700	15460	16080	15580	27	4760	500	11150	10	1	5392115	854	53.66	0.76	12	0.06	295.00	20744.00	24150	20230221	-34.45	11300	20231024	40.09	16200	-2.28	20240102	15690	0.89	20240102	24150	-34.45	20230221	11300	40.09	20231024	1.03	N	239610	500	26 억		9201	N	N	0	N	00	N
112	20240102	140938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15830	-110	5	-0.69	47334220	2994	96.46	16200	16200	15690	20700	11160	15940	15809.69	0.17	0	331	16460	16200	15960	15700	15460	16080	15580	27	4760	500	11150	10	1	5392115	854	53.66	0.76	12	0.06	295.00	20744.00	24150	20230221	-34.45	11300	20231024	40.09	16200	-2.28	20240102	15690	0.89	20240102	24150	-34.45	20230221	11300	40.09	20231024	1.03	N	239610	500	26 억		9201	N	N	0	N	00	N
113	20240102	130933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15890	-50	5	-0.31	43786090	2770	89.24	16200	16200	15690	20700	11160	15940	15807.25	0.17	0	253	16460	16200	15960	15700	15460	16080	15580	27	4760	500	11150	10	1	5392115	857	53.86	0.77	12	0.05	295.00	20744.00	24150	20230221	-34.20	11300	20231024	40.62	16200	-1.91	20240102	15690	1.27	20240102	24150	-34.20	20230221	11300	40.62	20231024	1.03	N	239610	500	26 억		9201	N	N	0	N	00	N
114	20240102	120931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15980	40	2	0.25	40987580	2593	83.54	16200	16200	15690	20700	11160	15940	15807.01	0.17	0	301	16460	16200	15960	15700	15460	16080	15580	27	4760	500	11150	10	1	5392115	862	54.17	0.77	12	0.05	295.00	20744.00	24150	20230221	-33.83	11300	20231024	41.42	16200	-1.36	20240102	15690	1.85	20240102	24150	-33.83	20230221	11300	41.42	20231024	1.03	N	239610	500	26 억		9201	N	N	0	N	00	N
115	20240102	110931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15920	-20	5	-0.13	33862530	2144	69.07	16200	16200	15690	20700	11160	15940	15794.09	0.17	0	110	16460	16200	15960	15700	15460	16080	15580	27	4760	500	11150	10	1	5392115	858	53.97	0.77	12	0.04	295.00	20744.00	24150	20230221	-34.08	11300	20231024	40.88	16200	-1.73	20240102	15690	1.47	20240102	24150	-34.08	20230221	11300	40.88	20231024	1.03	N	239610	500	26 억		9201	N	N	0	N	00	N
116	20240102	100923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	60	2	0.38	1992480	124	3.99	16200	16200	16000	20700	11160	15940	16068.39	0.17	0	-34	16460	16200	15960	15700	15460	16080	15580	27	4760	500	11150	10	1	5392115	863	54.24	0.77	12	0.00	295.00	20744.00	24150	20230221	-33.75	11300	20231024	41.59	16200	-1.23	20240102	16000	0.00	20240102	24150	-33.75	20230221	11300	41.59	20231024	1.03	N	239610	500	26 억		9201	N	N	0	N	00	N
117	20240102	090911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15940	0	3	0.00	0	0	0.00	0	0	0	20700	11160	15940	0.00	0.17	0	0	16460	16200	15960	15700	15460	16080	15580	27	4760	500	11150	10	1	5392115	860	54.03	0.77	12	0.00	295.00	20744.00	24150	20230221	-34.00	11300	20231024	41.06	0	0.00	0	0	0.00	0	24150	-34.00	20230221	11300	41.06	20231024	1.03	N	239610	500	26 억		9201	N	N	0	N	00	N