KissMeData/018120/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	120330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	20	2	0.13	4856260	308	27.11	15750	15780	15750	20450	11030	15750	15767.08	1.06	0	-51	15970	15860	15690	15580	15410	15915	15635	35	4700	500	11340	10	1	6621120	1044	31.92	1.41	12	0.00	494.00	11206.00	20700	20230117	-23.82	13180	20230726	19.65	16100	-2.05	20240102	15450	2.07	20240116	20700	-23.82	20230125	13180	19.65	20230726	0.10	N	018120	500	35 억		70414	N	N	0	N	00	N
3	20240123	110330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	20	2	0.13	4367390	277	24.38	15750	15780	15750	20450	11030	15750	15766.75	1.06	0	-32	15970	15860	15690	15580	15410	15915	15635	35	4700	500	11340	10	1	6621120	1044	31.92	1.41	12	0.00	494.00	11206.00	20700	20230117	-23.82	13180	20230726	19.65	16100	-2.05	20240102	15450	2.07	20240116	20700	-23.82	20230125	13180	19.65	20230726	0.10	N	018120	500	35 억		70414	N	N	0	N	00	N
4	20240123	100329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	30	2	0.19	3531580	224	19.72	15750	15780	15750	20450	11030	15750	15765.98	1.06	0	-32	15970	15860	15690	15580	15410	15915	15635	35	4700	500	11340	10	1	6621120	1045	31.94	1.41	12	0.00	494.00	11206.00	20700	20230117	-23.77	13180	20230726	19.73	16100	-1.99	20240102	15450	2.14	20240116	20700	-23.77	20230125	13180	19.73	20230726	0.10	N	018120	500	35 억		70414	N	N	0	N	00	N
5	20240123	090329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15750	0	3	0.00	15750	1	0.09	15750	15750	15750	20450	11030	15750	15750.00	1.06	0	-1	15970	15860	15690	15580	15410	15915	15635	35	4700	500	11340	10	1	6621120	1043	31.88	1.41	12	0.00	494.00	11206.00	20700	20230117	-23.91	13180	20230726	19.50	16100	-2.17	20240102	15450	1.94	20240116	20700	-23.91	20230125	13180	19.50	20230726	0.10	N	018120	500	35 억		70414	N	N	0	N	00	N
6	20240119	160327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15640	60	2	0.39	6221160	399	32.62	15580	15660	15560	20250	10910	15580	15596.93	1.07	0	-65	15940	15760	15660	15480	15380	15710	15430	35	4670	500	11210	10	1	6621120	1036	31.66	1.40	12	0.01	494.00	11206.00	20800	20230116	-24.81	13180	20230726	18.66	16100	-2.86	20240102	15450	1.23	20240116	20700	-24.44	20230125	13180	18.66	20230726	0.11	N	018120	500	35 억		70797	N	N	0	N	00	N
7	20240119	150328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	20	2	0.13	5691070	365	29.84	15580	15660	15560	20250	10910	15580	15597.76	1.07	0	-47	15940	15760	15660	15480	15380	15710	15430	35	4670	500	11210	10	1	6621120	1033	31.58	1.39	12	0.01	494.00	11206.00	20800	20230116	-25.00	13180	20230726	18.36	16100	-3.11	20240102	15450	0.97	20240116	20700	-24.64	20230125	13180	18.36	20230726	0.11	N	018120	500	35 억		70797	N	N	0	N	00	N
8	20240119	140326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15640	60	2	0.39	5425850	348	28.45	15580	15660	15560	20250	10910	15580	15597.51	1.07	0	-47	15940	15760	15660	15480	15380	15710	15430	35	4670	500	11210	10	1	6621120	1036	31.66	1.40	12	0.01	494.00	11206.00	20800	20230116	-24.81	13180	20230726	18.66	16100	-2.86	20240102	15450	1.23	20240116	20700	-24.44	20230125	13180	18.66	20230726	0.11	N	018120	500	35 억		70797	N	N	0	N	00	N
9	20240119	130328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15660	80	2	0.51	5300790	340	27.80	15580	15660	15560	20250	10910	15580	15596.24	1.07	0	-47	15940	15760	15660	15480	15380	15710	15430	35	4670	500	11210	10	1	6621120	1037	31.70	1.40	12	0.01	494.00	11206.00	20800	20230116	-24.71	13180	20230726	18.82	16100	-2.73	20240102	15450	1.36	20240116	20700	-24.35	20230125	13180	18.82	20230726	0.11	N	018120	500	35 억		70797	N	N	0	N	00	N
10	20240119	120329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15660	80	2	0.51	5253810	337	27.56	15580	15660	15560	20250	10910	15580	15595.37	1.07	0	-47	15940	15760	15660	15480	15380	15710	15430	35	4670	500	11210	10	1	6621120	1037	31.70	1.40	12	0.01	494.00	11206.00	20800	20230116	-24.71	13180	20230726	18.82	16100	-2.73	20240102	15450	1.36	20240116	20700	-24.35	20230125	13180	18.82	20230726	0.11	N	018120	500	35 억		70797	N	N	0	N	00	N
11	20240119	110328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15650	70	2	0.45	4940730	317	25.92	15580	15650	15560	20250	10910	15580	15589.44	1.07	0	-40	15940	15760	15660	15480	15380	15710	15430	35	4670	500	11210	10	1	6621120	1036	31.68	1.40	12	0.00	494.00	11206.00	20800	20230116	-24.76	13180	20230726	18.74	16100	-2.80	20240102	15450	1.29	20240116	20700	-24.40	20230125	13180	18.74	20230726	0.11	N	018120	500	35 억		70797	N	N	0	N	00	N
12	20240119	100332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15640	60	2	0.39	4315770	277	22.65	15580	15640	15560	20250	10910	15580	15580.70	1.07	0	-66	15940	15760	15660	15480	15380	15710	15430	35	4670	500	11210	10	1	6621120	1036	31.66	1.40	12	0.00	494.00	11206.00	20800	20230116	-24.81	13180	20230726	18.66	16100	-2.86	20240102	15450	1.23	20240116	20700	-24.44	20230125	13180	18.66	20230726	0.11	N	018120	500	35 억		70797	N	N	0	N	00	N
13	20240119	090327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	0	3	0.00	1885180	121	9.89	15580	15580	15580	20250	10910	15580	15580.00	1.07	0	0	15940	15760	15660	15480	15380	15710	15430	35	4670	500	11210	10	1	6621120	1032	31.54	1.39	12	0.00	494.00	11206.00	20800	20230116	-25.10	13180	20230726	18.21	16100	-3.23	20240102	15450	0.84	20240116	20700	-24.73	20230125	13180	18.21	20230726	0.11	N	018120	500	35 억		70797	N	N	0	N	00	N
14	20240118	160327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	-300	5	-1.89	19152320	1223	13.66	15840	15840	15560	20600	11120	15880	15660.11	1.07	0	-623	16180	16030	15850	15700	15520	16105	15775	35	4720	500	11430	10	1	6621120	1032	31.54	1.39	12	0.02	494.00	11206.00	20800	20230116	-25.10	13180	20230726	18.21	16100	-3.23	20240102	15450	0.84	20240116	20700	-24.73	20230118	13180	18.21	20230726	0.11	N	018120	500	35 억		70826	N	N	0	N	00	N
15	20240118	150327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	-300	5	-1.89	17404390	1111	12.41	15840	15840	15560	20600	11120	15880	15665.52	1.07	0	-570	16180	16030	15850	15700	15520	16105	15775	35	4720	500	11430	10	1	6621120	1032	31.54	1.39	12	0.02	494.00	11206.00	20800	20230116	-25.10	13180	20230726	18.21	16100	-3.23	20240102	15450	0.84	20240116	20700	-24.73	20230118	13180	18.21	20230726	0.11	N	018120	500	35 억		70826	N	N	0	N	00	N
16	20240118	140328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	-270	5	-1.70	14833830	946	10.56	15840	15840	15600	20600	11120	15880	15680.58	1.07	0	-452	16180	16030	15850	15700	15520	16105	15775	35	4720	500	11430	10	1	6621120	1034	31.60	1.39	12	0.01	494.00	11206.00	20800	20230116	-24.95	13180	20230726	18.44	16100	-3.04	20240102	15450	1.04	20240116	20700	-24.59	20230118	13180	18.44	20230726	0.11	N	018120	500	35 억		70826	N	N	0	N	00	N
17	20240118	130327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15650	-230	5	-1.45	11938390	761	8.50	15840	15840	15650	20600	11120	15880	15687.77	1.07	0	-358	16180	16030	15850	15700	15520	16105	15775	35	4720	500	11430	10	1	6621120	1036	31.68	1.40	12	0.01	494.00	11206.00	20800	20230116	-24.76	13180	20230726	18.74	16100	-2.80	20240102	15450	1.29	20240116	20700	-24.40	20230118	13180	18.74	20230726	0.11	N	018120	500	35 억		70826	N	N	0	N	00	N
18	20240118	120328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15660	-220	5	-1.39	10482130	668	7.46	15840	15840	15650	20600	11120	15880	15691.81	1.07	0	-265	16180	16030	15850	15700	15520	16105	15775	35	4720	500	11430	10	1	6621120	1037	31.70	1.40	12	0.01	494.00	11206.00	20800	20230116	-24.71	13180	20230726	18.82	16100	-2.73	20240102	15450	1.36	20240116	20700	-24.35	20230118	13180	18.82	20230726	0.11	N	018120	500	35 억		70826	N	N	0	N	00	N
19	20240118	110328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	-190	5	-1.20	8476800	540	6.03	15840	15840	15650	20600	11120	15880	15697.78	1.07	0	-186	16180	16030	15850	15700	15520	16105	15775	35	4720	500	11430	10	1	6621120	1039	31.76	1.40	12	0.01	494.00	11206.00	20800	20230116	-24.57	13180	20230726	19.04	16100	-2.55	20240102	15450	1.55	20240116	20700	-24.20	20230118	13180	19.04	20230726	0.11	N	018120	500	35 억		70826	N	N	0	N	00	N
20	20240118	100327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	-180	5	-1.13	3404990	217	2.42	15840	15840	15650	20600	11120	15880	15691.20	1.07	0	-63	16180	16030	15850	15700	15520	16105	15775	35	4720	500	11430	10	1	6621120	1040	31.78	1.40	12	0.00	494.00	11206.00	20800	20230116	-24.52	13180	20230726	19.12	16100	-2.48	20240102	15450	1.62	20240116	20700	-24.15	20230118	13180	19.12	20230726	0.11	N	018120	500	35 억		70826	N	N	0	N	00	N
21	20240118	090326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15840	-40	5	-0.25	79200	5	0.06	15840	15840	15840	20600	11120	15880	15840.00	1.07	0	-5	16180	16030	15850	15700	15520	16105	15775	35	4720	500	11430	10	1	6621120	1049	32.06	1.41	12	0.00	494.00	11206.00	20800	20230116	-23.85	13180	20230726	20.18	16100	-1.61	20240102	15450	2.52	20240116	20700	-23.48	20230118	13180	20.18	20230726	0.11	N	018120	500	35 억		70826	N	N	0	N	00	N
22	20240117	160326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	190	2	1.21	142301760	8956	1066.19	15690	16000	15670	20350	10990	15690	15888.99	1.14	0	-2	15863	15776	15613	15526	15363	15820	15570	35	4660	500	11290	10	1	6621120	1051	32.15	1.42	12	0.14	494.00	11206.00	20800	20230116	-23.65	13180	20230726	20.49	16100	-1.37	20240102	15450	2.78	20240116	20700	-23.29	20230117	13180	20.49	20230726	0.11	N	018120	500	35 억		75220	N	N	0	N	00	N
23	20240117	150328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15870	180	2	1.15	141685400	8917	1061.55	15690	16000	15670	20350	10990	15690	15889.36	1.14	0	-13	15863	15776	15613	15526	15363	15820	15570	35	4660	500	11290	10	1	6621120	1051	32.13	1.42	12	0.13	494.00	11206.00	20800	20230116	-23.70	13180	20230726	20.41	16100	-1.43	20240102	15450	2.72	20240116	20700	-23.33	20230117	13180	20.41	20230726	0.11	N	018120	500	35 억		75220	N	N	0	N	00	N
24	20240117	140326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	190	2	1.21	139684280	8791	1046.55	15690	16000	15670	20350	10990	15690	15889.46	1.14	0	55	15863	15776	15613	15526	15363	15820	15570	35	4660	500	11290	10	1	6621120	1051	32.15	1.42	12	0.13	494.00	11206.00	20800	20230116	-23.65	13180	20230726	20.49	16100	-1.37	20240102	15450	2.78	20240116	20700	-23.29	20230117	13180	20.49	20230726	0.11	N	018120	500	35 억		75220	N	N	0	N	00	N
25	20240117	130326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	10	2	0.06	106021660	6672	794.29	15690	16000	15670	20350	10990	15690	15890.54	1.14	0	60	15863	15776	15613	15526	15363	15820	15570	35	4660	500	11290	10	1	6621120	1040	31.78	1.40	12	0.10	494.00	11206.00	20800	20230116	-24.52	13180	20230726	19.12	16100	-2.48	20240102	15450	1.62	20240116	20700	-24.15	20230117	13180	19.12	20230726	0.11	N	018120	500	35 억		75220	N	N	0	N	00	N
26	20240117	120328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	110	2	0.70	102409320	6442	766.90	15690	16000	15670	20350	10990	15690	15897.13	1.14	0	60	15863	15776	15613	15526	15363	15820	15570	35	4660	500	11290	10	1	6621120	1046	31.98	1.41	12	0.10	494.00	11206.00	20800	20230116	-24.04	13180	20230726	19.88	16100	-1.86	20240102	15450	2.27	20240116	20700	-23.67	20230117	13180	19.88	20230726	0.11	N	018120	500	35 억		75220	N	N	0	N	00	N
27	20240117	110328	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	10	2	0.06	100378990	6313	751.55	15690	16000	15670	20350	10990	15690	15900.36	1.14	0	62	15863	15776	15613	15526	15363	15820	15570	35	4660	500	11290	10	1	6621120	1040	31.78	1.40	12	0.10	494.00	11206.00	20800	20230116	-24.52	13180	20230726	19.12	16100	-2.48	20240102	15450	1.62	20240116	20700	-24.15	20230117	13180	19.12	20230726	0.11	N	018120	500	35 억		75220	N	N	0	N	00	N
28	20240117	100326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	300	2	1.91	98076330	6168	734.29	15690	16000	15670	20350	10990	15690	15900.83	1.14	0	64	15863	15776	15613	15526	15363	15820	15570	35	4660	500	11290	10	1	6621120	1059	32.37	1.43	12	0.09	494.00	11206.00	20800	20230116	-23.12	13180	20230726	21.32	16100	-0.68	20240102	15450	3.50	20240116	20700	-22.75	20230117	13180	21.32	20230726	0.11	N	018120	500	35 억		75220	N	N	0	N	00	N
29	20240117	090326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	0	3	0.00	62760	4	0.48	15690	15690	15690	20350	10990	15690	15690.00	1.14	0	0	15863	15776	15613	15526	15363	15820	15570	35	4660	500	11290	10	1	6621120	1039	31.76	1.40	12	0.00	494.00	11206.00	20800	20230116	-24.57	13180	20230726	19.04	16100	-2.55	20240102	15450	1.55	20240116	20700	-24.20	20230117	13180	19.04	20230726	0.11	N	018120	500	35 억		75220	N	N	0	N	00	N
30	20240116	160325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	180	2	1.16	13152100	840	76.09	15510	15700	15450	20150	10860	15510	15657.26	1.14	0	72	15856	15682	15596	15422	15336	15640	15380	35	4640	500	11160	10	1	6621120	1039	31.76	1.40	12	0.01	494.00	11206.00	20800	20230116	-24.57	13180	20230726	19.04	16100	-2.55	20240102	15450	1.55	20240116	20800	-24.57	20230116	13180	19.04	20230726	0.11	N	018120	500	35 억		75536	N	N	0	N	00	N
31	20240116	150326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	190	2	1.23	12618610	806	73.01	15510	15700	15450	20150	10860	15510	15655.84	1.14	0	69	15856	15682	15596	15422	15336	15640	15380	35	4640	500	11160	10	1	6621120	1040	31.78	1.40	12	0.01	494.00	11206.00	20800	20230116	-24.52	13180	20230726	19.12	16100	-2.48	20240102	15450	1.62	20240116	20800	-24.52	20230116	13180	19.12	20230726	0.11	N	018120	500	35 억		75536	N	N	0	N	00	N
32	20240116	140326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15650	140	2	0.90	10657010	681	61.68	15510	15700	15450	20150	10860	15510	15649.06	1.14	0	57	15856	15682	15596	15422	15336	15640	15380	35	4640	500	11160	10	1	6621120	1036	31.68	1.40	12	0.01	494.00	11206.00	20800	20230116	-24.76	13180	20230726	18.74	16100	-2.80	20240102	15450	1.29	20240116	20800	-24.76	20230116	13180	18.74	20230726	0.11	N	018120	500	35 억		75536	N	N	0	N	00	N
33	20240116	130326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	190	2	1.23	8820290	564	51.09	15510	15700	15450	20150	10860	15510	15638.81	1.14	0	47	15856	15682	15596	15422	15336	15640	15380	35	4640	500	11160	10	1	6621120	1040	31.78	1.40	12	0.01	494.00	11206.00	20800	20230116	-24.52	13180	20230726	19.12	16100	-2.48	20240102	15450	1.62	20240116	20800	-24.52	20230116	13180	19.12	20230726	0.11	N	018120	500	35 억		75536	N	N	0	N	00	N
34	20240116	120326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	180	2	1.16	6983850	447	40.49	15510	15690	15450	20150	10860	15510	15623.83	1.14	0	36	15856	15682	15596	15422	15336	15640	15380	35	4640	500	11160	10	1	6621120	1039	31.76	1.40	12	0.01	494.00	11206.00	20800	20230116	-24.57	13180	20230726	19.04	16100	-2.55	20240102	15450	1.55	20240116	20800	-24.57	20230116	13180	19.04	20230726	0.11	N	018120	500	35 억		75536	N	N	0	N	00	N
35	20240116	110325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	180	2	1.16	5320710	341	30.89	15510	15690	15450	20150	10860	15510	15603.26	1.14	0	25	15856	15682	15596	15422	15336	15640	15380	35	4640	500	11160	10	1	6621120	1039	31.76	1.40	12	0.01	494.00	11206.00	20800	20230116	-24.57	13180	20230726	19.04	16100	-2.55	20240102	15450	1.55	20240116	20800	-24.57	20230116	13180	19.04	20230726	0.11	N	018120	500	35 억		75536	N	N	0	N	00	N
36	20240116	100325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	180	2	1.16	3595210	231	20.92	15510	15690	15450	20150	10860	15510	15563.68	1.14	0	15	15856	15682	15596	15422	15336	15640	15380	35	4640	500	11160	10	1	6621120	1039	31.76	1.40	12	0.00	494.00	11206.00	20800	20230116	-24.57	13180	20230726	19.04	16100	-2.55	20240102	15450	1.55	20240116	20800	-24.57	20230116	13180	19.04	20230726	0.11	N	018120	500	35 억		75536	N	N	0	N	00	N
37	20240116	090324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15510	0	3	0.00	2262190	146	13.22	15510	15510	15450	20150	10860	15510	15494.45	1.14	0	2	15856	15682	15596	15422	15336	15640	15380	35	4640	500	11160	10	1	6621120	1027	31.40	1.38	12	0.00	494.00	11206.00	20800	20230116	-25.43	13180	20230726	17.68	16100	-3.66	20240102	15450	0.39	20240116	20800	-25.43	20230116	13180	17.68	20230726	0.11	N	018120	500	35 억		75536	N	N	0	N	00	N
38	20240115	160325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15510	-230	5	-1.46	17210150	1102	612.22	15700	15770	15510	20450	11020	15740	15617.39	1.14	0	-5	15953	15846	15793	15686	15633	15820	15660	35	4710	500	11330	10	1	6621120	1027	31.40	1.38	12	0.02	494.00	11206.00	20800	20230116	-25.43	13180	20230726	17.68	16100	-3.66	20240102	15510	0.00	20240115	20800	-25.43	20230116	13180	17.68	20230726	0.11	N	018120	500	35 억		75654	N	N	0	N	00	N
39	20240115	150326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15660	-80	5	-0.51	13207460	844	468.89	15700	15770	15510	20450	11020	15740	15648.65	1.14	0	244	15953	15846	15793	15686	15633	15820	15660	35	4710	500	11330	10	1	6621120	1037	31.70	1.40	12	0.01	494.00	11206.00	20800	20230116	-24.71	13180	20230726	18.82	16100	-2.73	20240102	15510	0.97	20240115	20800	-24.71	20230116	13180	18.82	20230726	0.11	N	018120	500	35 억		75654	N	N	0	N	00	N
40	20240115	140326	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	-50	5	-0.32	13097760	837	465.00	15700	15770	15510	20450	11020	15740	15648.46	1.14	0	250	15953	15846	15793	15686	15633	15820	15660	35	4710	500	11330	10	1	6621120	1039	31.76	1.40	12	0.01	494.00	11206.00	20800	20230116	-24.57	13180	20230726	19.04	16100	-2.55	20240102	15510	1.16	20240115	20800	-24.57	20230116	13180	19.04	20230726	0.11	N	018120	500	35 억		75654	N	N	0	N	00	N
41	20240115	130325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15730	-10	5	-0.06	11910900	761	422.78	15700	15770	15510	20450	11020	15740	15651.64	1.14	0	252	15953	15846	15793	15686	15633	15820	15660	35	4710	500	11330	10	1	6621120	1042	31.84	1.40	12	0.01	494.00	11206.00	20800	20230116	-24.38	13180	20230726	19.35	16100	-2.30	20240102	15510	1.42	20240115	20800	-24.38	20230116	13180	19.35	20230726	0.11	N	018120	500	35 억		75654	N	N	0	N	00	N
42	20240115	120324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15740	0	3	0.00	1668500	106	58.89	15700	15770	15700	20450	11020	15740	15740.57	1.14	0	2	15953	15846	15793	15686	15633	15820	15660	35	4710	500	11330	10	1	6621120	1042	31.86	1.40	12	0.00	494.00	11206.00	20800	20230116	-24.33	13180	20230726	19.42	16100	-2.24	20240102	15560	1.16	20240105	20800	-24.33	20230116	13180	19.42	20230726	0.11	N	018120	500	35 억		75654	N	N	0	N	00	N
43	20240115	110324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15740	0	3	0.00	1511020	96	53.33	15700	15770	15700	20450	11020	15740	15739.79	1.14	0	5	15953	15846	15793	15686	15633	15820	15660	35	4710	500	11330	10	1	6621120	1042	31.86	1.40	12	0.00	494.00	11206.00	20800	20230116	-24.33	13180	20230726	19.42	16100	-2.24	20240102	15560	1.16	20240105	20800	-24.33	20230116	13180	19.42	20230726	0.11	N	018120	500	35 억		75654	N	N	0	N	00	N
44	20240115	100324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15740	0	3	0.00	267540	17	9.44	15700	15740	15700	20450	11020	15740	15737.65	1.14	0	0	15953	15846	15793	15686	15633	15820	15660	35	4710	500	11330	10	1	6621120	1042	31.86	1.40	12	0.00	494.00	11206.00	20800	20230116	-24.33	13180	20230726	19.42	16100	-2.24	20240102	15560	1.16	20240105	20800	-24.33	20230116	13180	19.42	20230726	0.11	N	018120	500	35 억		75654	N	N	0	N	00	N
45	20240115	090324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	-40	5	-0.25	15700	1	0.56	15700	15700	15700	20450	11020	15740	15700.00	1.14	0	0	15953	15846	15793	15686	15633	15820	15660	35	4710	500	11330	10	1	6621120	1040	31.78	1.40	12	0.00	494.00	11206.00	20800	20230116	-24.52	13180	20230726	19.12	16100	-2.48	20240102	15560	0.90	20240105	20800	-24.52	20230116	13180	19.12	20230726	0.11	N	018120	500	35 억		75654	N	N	0	N	00	N
46	20240112	160323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15740	10	2	0.06	2843330	180	20.64	15770	15900	15740	20400	11020	15730	15796.28	1.14	0	6	15856	15792	15726	15662	15596	15825	15695	35	4670	500	11320	10	1	6621120	1042	31.86	1.40	12	0.00	494.00	11206.00	20800	20230116	-24.33	13180	20230726	19.42	16100	-2.24	20240102	15560	1.16	20240105	20800	-24.33	20230116	13180	19.42	20230726	0.10	N	018120	500	35 억		75654	N	N	0	N	00	N
47	20240112	150324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15750	20	2	0.13	2654450	168	19.27	15770	15900	15750	20400	11020	15730	15800.30	1.14	0	6	15856	15792	15726	15662	15596	15825	15695	35	4670	500	11320	10	1	6621120	1043	31.88	1.41	12	0.00	494.00	11206.00	20800	20230116	-24.28	13180	20230726	19.50	16100	-2.17	20240102	15560	1.22	20240105	20800	-24.28	20230116	13180	19.50	20230726	0.10	N	018120	500	35 억		75654	N	N	0	N	00	N
48	20240112	140324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15760	30	2	0.19	2481100	157	18.00	15770	15900	15760	20400	11020	15730	15803.18	1.14	0	6	15856	15792	15726	15662	15596	15825	15695	35	4670	500	11320	10	1	6621120	1043	31.90	1.41	12	0.00	494.00	11206.00	20800	20230116	-24.23	13180	20230726	19.58	16100	-2.11	20240102	15560	1.29	20240105	20800	-24.23	20230116	13180	19.58	20230726	0.10	N	018120	500	35 억		75654	N	N	0	N	00	N
49	20240112	130322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	40	2	0.25	2244640	142	16.28	15770	15900	15770	20400	11020	15730	15807.32	1.14	0	6	15856	15792	15726	15662	15596	15825	15695	35	4670	500	11320	10	1	6621120	1044	31.92	1.41	12	0.00	494.00	11206.00	20800	20230116	-24.18	13180	20230726	19.65	16100	-2.05	20240102	15560	1.35	20240105	20800	-24.18	20230116	13180	19.65	20230726	0.10	N	018120	500	35 억		75654	N	N	0	N	00	N
50	20240112	120323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15810	80	2	0.51	1818570	115	13.19	15770	15900	15770	20400	11020	15730	15813.65	1.14	0	6	15856	15792	15726	15662	15596	15825	15695	35	4670	500	11320	10	1	6621120	1047	32.00	1.41	12	0.00	494.00	11206.00	20800	20230116	-23.99	13180	20230726	19.95	16100	-1.80	20240102	15560	1.61	20240105	20800	-23.99	20230116	13180	19.95	20230726	0.10	N	018120	500	35 억		75654	N	N	0	N	00	N
51	20240112	110323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15810	80	2	0.51	1723750	109	12.50	15770	15900	15770	20400	11020	15730	15814.22	1.14	0	6	15856	15792	15726	15662	15596	15825	15695	35	4670	500	11320	10	1	6621120	1047	32.00	1.41	12	0.00	494.00	11206.00	20800	20230116	-23.99	13180	20230726	19.95	16100	-1.80	20240102	15560	1.61	20240105	20800	-23.99	20230116	13180	19.95	20230726	0.10	N	018120	500	35 억		75654	N	N	0	N	00	N
52	20240112	100323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15810	80	2	0.51	633110	40	4.59	15770	15900	15770	20400	11020	15730	15827.75	1.14	0	3	15856	15792	15726	15662	15596	15825	15695	35	4670	500	11320	10	1	6621120	1047	32.00	1.41	12	0.00	494.00	11206.00	20800	20230116	-23.99	13180	20230726	19.95	16100	-1.80	20240102	15560	1.61	20240105	20800	-23.99	20230116	13180	19.95	20230726	0.10	N	018120	500	35 억		75654	N	N	0	N	00	N
53	20240112	090323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	40	2	0.25	15770	1	0.11	15770	15770	15770	20400	11020	15730	15770.00	1.14	0	0	15856	15792	15726	15662	15596	15825	15695	35	4670	500	11320	10	1	6621120	1044	31.92	1.41	12	0.00	494.00	11206.00	20800	20230116	-24.18	13180	20230726	19.65	16100	-2.05	20240102	15560	1.35	20240105	20800	-24.18	20230116	13180	19.65	20230726	0.10	N	018120	500	35 억		75654	N	N	0	N	00	N
54	20240111	160321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15730	-60	5	-0.38	13735980	872	36.56	15670	15790	15660	20500	11060	15790	15752.27	1.15	0	-516	15996	15892	15796	15692	15596	15845	15645	35	4710	500	11360	10	1	6621120	1042	31.84	1.40	12	0.01	494.00	11206.00	20800	20230116	-24.38	13180	20230726	19.35	16100	-2.30	20240102	15560	1.09	20240105	20800	-24.38	20230116	13180	19.35	20230726	0.10	N	018120	500	35 억		76144	N	N	0	N	00	N
55	20240111	150324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15730	-60	5	-0.38	11200370	711	29.81	15670	15790	15660	20500	11060	15790	15752.98	1.15	0	-365	15996	15892	15796	15692	15596	15845	15645	35	4710	500	11360	10	1	6621120	1042	31.84	1.40	12	0.01	494.00	11206.00	20800	20230116	-24.38	13180	20230726	19.35	16100	-2.30	20240102	15560	1.09	20240105	20800	-24.38	20230116	13180	19.35	20230726	0.10	N	018120	500	35 억		76144	N	N	0	N	00	N
56	20240111	140322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15750	-40	5	-0.25	8807090	559	23.44	15670	15790	15660	20500	11060	15790	15755.08	1.15	0	-284	15996	15892	15796	15692	15596	15845	15645	35	4710	500	11360	10	1	6621120	1043	31.88	1.41	12	0.01	494.00	11206.00	20800	20230116	-24.28	13180	20230726	19.50	16100	-2.17	20240102	15560	1.22	20240105	20800	-24.28	20230116	13180	19.50	20230726	0.10	N	018120	500	35 억		76144	N	N	0	N	00	N
57	20240111	130321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	-20	5	-0.13	3781210	240	10.06	15670	15790	15660	20500	11060	15790	15755.04	1.15	0	-18	15996	15892	15796	15692	15596	15845	15645	35	4710	500	11360	10	1	6621120	1044	31.92	1.41	12	0.00	494.00	11206.00	20800	20230116	-24.18	13180	20230726	19.65	16100	-2.05	20240102	15560	1.35	20240105	20800	-24.18	20230116	13180	19.65	20230726	0.10	N	018120	500	35 억		76144	N	N	0	N	00	N
58	20240111	120322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15760	-30	5	-0.19	3402750	216	9.06	15670	15790	15660	20500	11060	15790	15753.47	1.15	0	-22	15996	15892	15796	15692	15596	15845	15645	35	4710	500	11360	10	1	6621120	1043	31.90	1.41	12	0.00	494.00	11206.00	20800	20230116	-24.23	13180	20230726	19.58	16100	-2.11	20240102	15560	1.29	20240105	20800	-24.23	20230116	13180	19.58	20230726	0.10	N	018120	500	35 억		76144	N	N	0	N	00	N
59	20240111	110324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15760	-30	5	-0.19	3229310	205	8.60	15670	15790	15660	20500	11060	15790	15752.73	1.15	0	-22	15996	15892	15796	15692	15596	15845	15645	35	4710	500	11360	10	1	6621120	1043	31.90	1.41	12	0.00	494.00	11206.00	20800	20230116	-24.23	13180	20230726	19.58	16100	-2.11	20240102	15560	1.29	20240105	20800	-24.23	20230116	13180	19.58	20230726	0.10	N	018120	500	35 억		76144	N	N	0	N	00	N
60	20240111	100322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15750	-40	5	-0.25	2536340	161	6.75	15670	15790	15660	20500	11060	15790	15753.66	1.15	0	-22	15996	15892	15796	15692	15596	15845	15645	35	4710	500	11360	10	1	6621120	1043	31.88	1.41	12	0.00	494.00	11206.00	20800	20230116	-24.28	13180	20230726	19.50	16100	-2.17	20240102	15560	1.22	20240105	20800	-24.28	20230116	13180	19.50	20230726	0.10	N	018120	500	35 억		76144	N	N	0	N	00	N
61	20240111	090322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	0	3	0.00	0	0	0.00	0	0	0	20500	11060	15790	0.00	1.15	0	0	15996	15892	15796	15692	15596	15845	15645	35	4710	500	11360	10	1	6621120	1045	31.96	1.41	12	0.00	494.00	11206.00	20800	20230116	-24.09	13180	20230726	19.80	16100	-1.93	20240102	15560	1.48	20240105	20800	-24.09	20230116	13180	19.80	20230726	0.10	N	018120	500	35 억		76144	N	N	0	N	00	N
62	20240110	160321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	-110	5	-0.69	37543920	2385	580.29	15900	15900	15700	20650	11130	15900	15741.67	1.16	0	-886	16086	15992	15896	15802	15706	15995	15805	35	4750	500	11440	10	1	6621120	1045	31.96	1.41	12	0.04	494.00	11206.00	20800	20230116	-24.09	13180	20230726	19.80	16100	-1.93	20240102	15560	1.48	20240105	20800	-24.09	20230116	13180	19.80	20230726	0.10	N	018120	500	35 억		77000	N	N	0	N	00	N
63	20240110	150321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	-120	5	-0.75	36391970	2312	562.53	15900	15900	15700	20650	11130	15900	15740.47	1.16	0	-843	16086	15992	15896	15802	15706	15995	15805	35	4750	500	11440	10	1	6621120	1045	31.94	1.41	12	0.03	494.00	11206.00	20800	20230116	-24.13	13180	20230726	19.73	16100	-1.99	20240102	15560	1.41	20240105	20800	-24.13	20230116	13180	19.73	20230726	0.10	N	018120	500	35 억		77000	N	N	0	N	00	N
64	20240110	140322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	-110	5	-0.69	34185550	2172	528.47	15900	15900	15700	20650	11130	15900	15739.20	1.16	0	-774	16086	15992	15896	15802	15706	15995	15805	35	4750	500	11440	10	1	6621120	1045	31.96	1.41	12	0.03	494.00	11206.00	20800	20230116	-24.09	13180	20230726	19.80	16100	-1.93	20240102	15560	1.48	20240105	20800	-24.09	20230116	13180	19.80	20230726	0.10	N	018120	500	35 억		77000	N	N	0	N	00	N
65	20240110	130322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15760	-140	5	-0.88	32527850	2067	502.92	15900	15900	15700	20650	11130	15900	15736.74	1.16	0	-774	16086	15992	15896	15802	15706	15995	15805	35	4750	500	11440	10	1	6621120	1043	31.90	1.41	12	0.03	494.00	11206.00	20800	20230116	-24.23	13180	20230726	19.58	16100	-2.11	20240102	15560	1.29	20240105	20800	-24.23	20230116	13180	19.58	20230726	0.10	N	018120	500	35 억		77000	N	N	0	N	00	N
66	20240110	120322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	-110	5	-0.69	31188120	1982	482.24	15900	15900	15700	20650	11130	15900	15735.68	1.16	0	-700	16086	15992	15896	15802	15706	15995	15805	35	4750	500	11440	10	1	6621120	1045	31.96	1.41	12	0.03	494.00	11206.00	20800	20230116	-24.09	13180	20230726	19.80	16100	-1.93	20240102	15560	1.48	20240105	20800	-24.09	20230116	13180	19.80	20230726	0.10	N	018120	500	35 억		77000	N	N	0	N	00	N
67	20240110	110322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	-200	5	-1.26	23257680	1477	359.37	15900	15900	15700	20650	11130	15900	15746.57	1.16	0	-216	16086	15992	15896	15802	15706	15995	15805	35	4750	500	11440	10	1	6621120	1040	31.78	1.40	12	0.02	494.00	11206.00	20800	20230116	-24.52	13180	20230726	19.12	16100	-2.48	20240102	15560	0.90	20240105	20800	-24.52	20230116	13180	19.12	20230726	0.10	N	018120	500	35 억		77000	N	N	0	N	00	N
68	20240110	100321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	-200	5	-1.26	17163990	1090	265.21	15900	15900	15700	20650	11130	15900	15746.78	1.16	0	-60	16086	15992	15896	15802	15706	15995	15805	35	4750	500	11440	10	1	6621120	1040	31.78	1.40	12	0.02	494.00	11206.00	20800	20230116	-24.52	13180	20230726	19.12	16100	-2.48	20240102	15560	0.90	20240105	20800	-24.52	20230116	13180	19.12	20230726	0.10	N	018120	500	35 억		77000	N	N	0	N	00	N
69	20240110	090321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	0	3	0.00	0	0	0.00	0	0	0	20650	11130	15900	0.00	1.16	0	0	16086	15992	15896	15802	15706	15995	15805	35	4750	500	11440	10	1	6621120	1053	32.19	1.42	12	0.00	494.00	11206.00	20800	20230116	-23.56	13180	20230726	20.64	16100	-1.24	20240102	15560	2.19	20240105	20800	-23.56	20230116	13180	20.64	20230726	0.10	N	018120	500	35 억		77000	N	N	0	N	00	N
70	20240109	160321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	0	3	0.00	6534570	411	12.36	15900	15990	15800	20650	11130	15900	15899.20	1.16	0	-87	16133	16016	15883	15766	15633	15950	15700	35	4750	500	11440	10	1	6621120	1053	32.19	1.42	12	0.01	494.00	11206.00	21000	20230103	-24.29	13180	20230726	20.64	16100	-1.24	20240102	15560	2.19	20240105	20800	-23.56	20230116	13180	20.64	20230726	0.10	N	018120	500	35 억		77087	N	N	0	N	00	N
71	20240109	150321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	0	3	0.00	4684600	294	8.84	15900	15990	15820	20650	11130	15900	15934.01	1.16	0	-72	16133	16016	15883	15766	15633	15950	15700	35	4750	500	11440	10	1	6621120	1053	32.19	1.42	12	0.00	494.00	11206.00	21000	20230103	-24.29	13180	20230726	20.64	16100	-1.24	20240102	15560	2.19	20240105	20800	-23.56	20230116	13180	20.64	20230726	0.10	N	018120	500	35 억		77087	N	N	0	N	00	N
72	20240109	140320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15830	-70	5	-0.44	4241100	266	8.00	15900	15990	15830	20650	11130	15900	15943.98	1.16	0	-72	16133	16016	15883	15766	15633	15950	15700	35	4750	500	11440	10	1	6621120	1048	32.04	1.41	12	0.00	494.00	11206.00	21000	20230103	-24.62	13180	20230726	20.11	16100	-1.68	20240102	15560	1.74	20240105	20800	-23.89	20230116	13180	20.11	20230726	0.10	N	018120	500	35 억		77087	N	N	0	N	00	N
73	20240109	130321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	50	2	0.31	3479360	218	6.56	15900	15990	15900	20650	11130	15900	15960.37	1.16	0	-72	16133	16016	15883	15766	15633	15950	15700	35	4750	500	11440	10	1	6621120	1056	32.29	1.42	12	0.00	494.00	11206.00	21000	20230103	-24.05	13180	20230726	21.02	16100	-0.93	20240102	15560	2.51	20240105	20800	-23.32	20230116	13180	21.02	20230726	0.10	N	018120	500	35 억		77087	N	N	0	N	00	N
74	20240109	120323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	50	2	0.31	3048890	191	5.75	15900	15990	15900	20650	11130	15900	15962.77	1.16	0	-69	16133	16016	15883	15766	15633	15950	15700	35	4750	500	11440	10	1	6621120	1056	32.29	1.42	12	0.00	494.00	11206.00	21000	20230103	-24.05	13180	20230726	21.02	16100	-0.93	20240102	15560	2.51	20240105	20800	-23.32	20230116	13180	21.02	20230726	0.10	N	018120	500	35 억		77087	N	N	0	N	00	N
75	20240109	110320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15960	60	2	0.38	2953190	185	5.57	15900	15990	15900	20650	11130	15900	15963.19	1.16	0	-69	16133	16016	15883	15766	15633	15950	15700	35	4750	500	11440	10	1	6621120	1057	32.31	1.42	12	0.00	494.00	11206.00	21000	20230103	-24.00	13180	20230726	21.09	16100	-0.87	20240102	15560	2.57	20240105	20800	-23.27	20230116	13180	21.09	20230726	0.10	N	018120	500	35 억		77087	N	N	0	N	00	N
76	20240109	100321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15970	70	2	0.44	2761640	173	5.20	15900	15990	15900	20650	11130	15900	15963.24	1.16	0	-69	16133	16016	15883	15766	15633	15950	15700	35	4750	500	11440	10	1	6621120	1057	32.33	1.43	12	0.00	494.00	11206.00	21000	20230103	-23.95	13180	20230726	21.17	16100	-0.81	20240102	15560	2.63	20240105	20800	-23.22	20230116	13180	21.17	20230726	0.10	N	018120	500	35 억		77087	N	N	0	N	00	N
77	20240109	090321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	0	3	0.00	190800	12	0.36	15900	15900	15900	20650	11130	15900	15900.00	1.16	0	-2	16133	16016	15883	15766	15633	15950	15700	35	4750	500	11440	10	1	6621120	1053	32.19	1.42	12	0.00	494.00	11206.00	21000	20230103	-24.29	13180	20230726	20.64	16100	-1.24	20240102	15560	2.19	20240105	20800	-23.56	20230116	13180	20.64	20230726	0.10	N	018120	500	35 억		77087	N	N	0	N	00	N
78	20240108	160321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15900	140	2	0.89	52971020	3324	60.92	16000	16000	15750	20450	11040	15760	15935.93	1.18	0	-902	16213	15986	15773	15546	15333	16100	15660	35	4690	500	11340	10	1	6621120	1053	32.19	1.42	12	0.05	494.00	11206.00	21000	20230103	-24.29	13180	20230726	20.64	16100	-1.24	20240102	15560	2.19	20240105	20800	-23.56	20230116	13180	20.64	20230726	0.10	N	018120	500	35 억		77989	N	N	0	N	00	N
79	20240108	150321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15890	130	2	0.82	52843820	3316	60.78	16000	16000	15750	20450	11040	15760	15936.01	1.18	0	-897	16213	15986	15773	15546	15333	16100	15660	35	4690	500	11340	10	1	6621120	1052	32.17	1.42	12	0.05	494.00	11206.00	21000	20230103	-24.33	13180	20230726	20.56	16100	-1.30	20240102	15560	2.12	20240105	20800	-23.61	20230116	13180	20.56	20230726	0.10	N	018120	500	35 억		77989	N	N	0	N	00	N
80	20240108	140320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15870	110	2	0.70	52002630	3263	59.81	16000	16000	15750	20450	11040	15760	15937.06	1.18	0	-886	16213	15986	15773	15546	15333	16100	15660	35	4690	500	11340	10	1	6621120	1051	32.13	1.42	12	0.05	494.00	11206.00	21000	20230103	-24.43	13180	20230726	20.41	16100	-1.43	20240102	15560	1.99	20240105	20800	-23.70	20230116	13180	20.41	20230726	0.10	N	018120	500	35 억		77989	N	N	0	N	00	N
81	20240108	130320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	120	2	0.76	51716820	3245	59.48	16000	16000	15750	20450	11040	15760	15937.39	1.18	0	-886	16213	15986	15773	15546	15333	16100	15660	35	4690	500	11340	10	1	6621120	1051	32.15	1.42	12	0.05	494.00	11206.00	21000	20230103	-24.38	13180	20230726	20.49	16100	-1.37	20240102	15560	2.06	20240105	20800	-23.65	20230116	13180	20.49	20230726	0.10	N	018120	500	35 억		77989	N	N	0	N	00	N
82	20240108	120321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15890	130	2	0.82	51653300	3241	59.40	16000	16000	15750	20450	11040	15760	15937.46	1.18	0	-882	16213	15986	15773	15546	15333	16100	15660	35	4690	500	11340	10	1	6621120	1052	32.17	1.42	12	0.05	494.00	11206.00	21000	20230103	-24.33	13180	20230726	20.56	16100	-1.30	20240102	15560	2.12	20240105	20800	-23.61	20230116	13180	20.56	20230726	0.10	N	018120	500	35 억		77989	N	N	0	N	00	N
83	20240108	110321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15940	180	2	1.14	51573860	3236	59.31	16000	16000	15750	20450	11040	15760	15937.53	1.18	0	-882	16213	15986	15773	15546	15333	16100	15660	35	4690	500	11340	10	1	6621120	1055	32.27	1.42	12	0.05	494.00	11206.00	21000	20230103	-24.10	13180	20230726	20.94	16100	-0.99	20240102	15560	2.44	20240105	20800	-23.37	20230116	13180	20.94	20230726	0.10	N	018120	500	35 억		77989	N	N	0	N	00	N
84	20240108	100322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15920	160	2	1.02	524490	33	0.60	16000	16000	15750	20450	11040	15760	15893.64	1.18	0	-4	16213	15986	15773	15546	15333	16100	15660	35	4690	500	11340	10	1	6621120	1054	32.23	1.42	12	0.00	494.00	11206.00	21000	20230103	-24.19	13180	20230726	20.79	16100	-1.12	20240102	15560	2.31	20240105	20800	-23.46	20230116	13180	20.79	20230726	0.10	N	018120	500	35 억		77989	N	N	0	N	00	N
85	20240108	090320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	240	2	1.52	112000	7	0.13	16000	16000	16000	20450	11040	15760	16000.00	1.18	0	-1	16213	15986	15773	15546	15333	16100	15660	35	4690	500	11340	10	1	6621120	1059	32.39	1.43	12	0.00	494.00	11206.00	21000	20230103	-23.81	13180	20230726	21.40	16100	-0.62	20240102	15560	2.83	20240105	20800	-23.08	20230116	13180	21.40	20230726	0.10	N	018120	500	35 억		77989	N	N	0	N	00	N
86	20240105	160320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15760	80	2	0.51	86314950	5456	943.94	15710	16000	15560	20350	10980	15680	15820.19	1.20	0	-1757	15833	15756	15703	15626	15573	15795	15665	35	4670	500	11280	10	1	6621120	1043	31.90	1.41	12	0.08	494.00	11206.00	21200	20221229	-25.66	13180	20230726	19.58	16100	-2.11	20240102	15560	1.29	20240105	20800	-24.23	20230116	13180	19.58	20230726	0.10	N	018120	500	35 억		79746	N	N	0	N	00	N
87	20240105	150320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	100	2	0.64	85952400	5433	939.97	15710	16000	15560	20350	10980	15680	15820.43	1.20	0	-1754	15833	15756	15703	15626	15573	15795	15665	35	4670	500	11280	10	1	6621120	1045	31.94	1.41	12	0.08	494.00	11206.00	21200	20221229	-25.57	13180	20230726	19.73	16100	-1.99	20240102	15560	1.41	20240105	20800	-24.13	20230116	13180	19.73	20230726	0.10	N	018120	500	35 억		79746	N	N	0	N	00	N
88	20240105	140320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	90	2	0.57	85715840	5418	937.37	15710	16000	15560	20350	10980	15680	15820.57	1.20	0	-1740	15833	15756	15703	15626	15573	15795	15665	35	4670	500	11280	10	1	6621120	1044	31.92	1.41	12	0.08	494.00	11206.00	21200	20221229	-25.61	13180	20230726	19.65	16100	-2.05	20240102	15560	1.35	20240105	20800	-24.18	20230116	13180	19.65	20230726	0.10	N	018120	500	35 억		79746	N	N	0	N	00	N
89	20240105	130320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15860	180	2	1.15	80322690	5078	878.55	15710	16000	15560	20350	10980	15680	15817.78	1.20	0	-1589	15833	15756	15703	15626	15573	15795	15665	35	4670	500	11280	10	1	6621120	1050	32.11	1.42	12	0.08	494.00	11206.00	21200	20221229	-25.19	13180	20230726	20.33	16100	-1.49	20240102	15560	1.93	20240105	20800	-23.75	20230116	13180	20.33	20230726	0.10	N	018120	500	35 억		79746	N	N	0	N	00	N
90	20240105	120320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15880	200	2	1.28	79927590	5053	874.22	15710	16000	15560	20350	10980	15680	15817.85	1.20	0	-1571	15833	15756	15703	15626	15573	15795	15665	35	4670	500	11280	10	1	6621120	1051	32.15	1.42	12	0.08	494.00	11206.00	21200	20221229	-25.09	13180	20230726	20.49	16100	-1.37	20240102	15560	2.06	20240105	20800	-23.65	20230116	13180	20.49	20230726	0.10	N	018120	500	35 억		79746	N	N	0	N	00	N
91	20240105	110319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15890	210	2	1.34	76527100	4839	837.20	15710	16000	15560	20350	10980	15680	15814.65	1.20	0	-1412	15833	15756	15703	15626	15573	15795	15665	35	4670	500	11280	10	1	6621120	1052	32.17	1.42	12	0.07	494.00	11206.00	21200	20221229	-25.05	13180	20230726	20.56	16100	-1.30	20240102	15560	2.12	20240105	20800	-23.61	20230116	13180	20.56	20230726	0.10	N	018120	500	35 억		79746	N	N	0	N	00	N
92	20240105	100322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15680	0	3	0.00	53348740	3374	583.74	15710	16000	15680	20350	10980	15680	15811.72	1.20	0	-226	15833	15756	15703	15626	15573	15795	15665	35	4670	500	11280	10	1	6621120	1038	31.74	1.40	12	0.05	494.00	11206.00	21200	20221229	-26.04	13180	20230726	18.97	16100	-2.61	20240102	15650	0.19	20240104	20800	-24.62	20230116	13180	18.97	20230726	0.10	N	018120	500	35 억		79746	N	N	0	N	00	N
93	20240105	090320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15680	0	3	0.00	0	0	0.00	0	0	0	20350	10980	15680	0.00	1.20	0	0	15833	15756	15703	15626	15573	15795	15665	35	4670	500	11280	10	1	6621120	1038	31.74	1.40	12	0.00	494.00	11206.00	21200	20221229	-26.04	13180	20230726	18.97	16100	-2.61	20240102	15650	0.19	20240104	20800	-24.62	20230116	13180	18.97	20230726	0.10	N	018120	500	35 억		79746	N	N	0	N	00	N
94	20240104	160318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15680	-170	5	-1.07	9078670	578	46.76	15650	15780	15650	20600	11100	15850	15707.04	1.21	0	-160	15930	15890	15820	15780	15710	15855	15745	35	4750	500	11410	10	1	6621120	1038	31.74	1.40	12	0.01	494.00	11206.00	21650	20221228	-27.58	13180	20230726	18.97	16100	-2.61	20240102	15650	0.19	20240104	20800	-24.62	20230116	13180	18.97	20230726	0.10	N	018120	500	35 억		79877	N	N	0	N	00	N
95	20240104	150319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	-160	5	-1.01	8921690	568	45.95	15650	15780	15650	20600	11100	15850	15707.20	1.21	0	-153	15930	15890	15820	15780	15710	15855	15745	35	4750	500	11410	10	1	6621120	1039	31.76	1.40	12	0.01	494.00	11206.00	21650	20221228	-27.53	13180	20230726	19.04	16100	-2.55	20240102	15650	0.26	20240104	20800	-24.57	20230116	13180	19.04	20230726	0.10	N	018120	500	35 억		79877	N	N	0	N	00	N
96	20240104	140319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15680	-170	5	-1.07	6742530	429	34.71	15650	15780	15650	20600	11100	15850	15716.85	1.21	0	-153	15930	15890	15820	15780	15710	15855	15745	35	4750	500	11410	10	1	6621120	1038	31.74	1.40	12	0.01	494.00	11206.00	21650	20221228	-27.58	13180	20230726	18.97	16100	-2.61	20240102	15650	0.19	20240104	20800	-24.62	20230116	13180	18.97	20230726	0.10	N	018120	500	35 억		79877	N	N	0	N	00	N
97	20240104	130319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	-160	5	-1.01	5895790	375	30.34	15650	15780	15650	20600	11100	15850	15722.11	1.21	0	-153	15930	15890	15820	15780	15710	15855	15745	35	4750	500	11410	10	1	6621120	1039	31.76	1.40	12	0.01	494.00	11206.00	21650	20221228	-27.53	13180	20230726	19.04	16100	-2.55	20240102	15650	0.26	20240104	20800	-24.57	20230116	13180	19.04	20230726	0.10	N	018120	500	35 억		79877	N	N	0	N	00	N
98	20240104	120318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	-160	5	-1.01	5283820	336	27.18	15650	15780	15650	20600	11100	15850	15725.65	1.21	0	-153	15930	15890	15820	15780	15710	15855	15745	35	4750	500	11410	10	1	6621120	1039	31.76	1.40	12	0.01	494.00	11206.00	21650	20221228	-27.53	13180	20230726	19.04	16100	-2.55	20240102	15650	0.26	20240104	20800	-24.57	20230116	13180	19.04	20230726	0.10	N	018120	500	35 억		79877	N	N	0	N	00	N
99	20240104	110318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15720	-130	5	-0.82	2976640	189	15.29	15650	15780	15650	20600	11100	15850	15749.42	1.21	0	-50	15930	15890	15820	15780	15710	15855	15745	35	4750	500	11410	10	1	6621120	1041	31.82	1.40	12	0.00	494.00	11206.00	21650	20221228	-27.39	13180	20230726	19.27	16100	-2.36	20240102	15650	0.45	20240104	20800	-24.42	20230116	13180	19.27	20230726	0.10	N	018120	500	35 억		79877	N	N	0	N	00	N
100	20240104	100318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	-80	5	-0.50	1527050	97	7.85	15650	15770	15650	20600	11100	15850	15742.78	1.21	0	0	15930	15890	15820	15780	15710	15855	15745	35	4750	500	11410	10	1	6621120	1044	31.92	1.41	12	0.00	494.00	11206.00	21650	20221228	-27.16	13180	20230726	19.65	16100	-2.05	20240102	15650	0.77	20240104	20800	-24.18	20230116	13180	19.65	20230726	0.10	N	018120	500	35 억		79877	N	N	0	N	00	N
101	20240104	090320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15650	-200	5	-1.26	313000	20	1.62	15650	15650	15650	20600	11100	15850	15650.00	1.21	0	0	15930	15890	15820	15780	15710	15855	15745	35	4750	500	11410	10	1	6621120	1036	31.68	1.40	12	0.00	494.00	11206.00	21650	20221228	-27.71	13180	20230726	18.74	16100	-2.80	20240102	15650	0.00	20240104	20800	-24.76	20230116	13180	18.74	20230726	0.10	N	018120	500	35 억		79877	N	N	0	N	00	N
102	20240103	160318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-20	5	-0.13	19537700	1236	176.32	15860	15860	15750	20600	11110	15870	15807.20	1.21	0	-348	16176	16022	15946	15792	15716	15985	15755	35	4730	500	11420	10	1	6621120	1049	32.09	1.41	12	0.02	494.00	11206.00	21850	20221227	-27.46	13180	20230726	20.26	16100	-1.55	20240102	15750	0.63	20240103	21000	-24.52	20230103	13180	20.26	20230726	0.10	N	018120	500	35 억		80197	N	N	0	N	00	N
103	20240103	150317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15750	-120	5	-0.76	15629240	988	140.94	15860	15860	15750	20600	11110	15870	15819.07	1.21	0	-328	16176	16022	15946	15792	15716	15985	15755	35	4730	500	11420	10	1	6621120	1043	31.88	1.41	12	0.01	494.00	11206.00	21850	20221227	-27.92	13180	20230726	19.50	16100	-2.17	20240102	15750	0.00	20240103	21000	-25.00	20230103	13180	19.50	20230726	0.10	N	018120	500	35 억		80197	N	N	0	N	00	N
104	20240103	140316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-20	5	-0.13	14352400	907	129.39	15860	15860	15750	20600	11110	15870	15824.04	1.21	0	-328	16176	16022	15946	15792	15716	15985	15755	35	4730	500	11420	10	1	6621120	1049	32.09	1.41	12	0.01	494.00	11206.00	21850	20221227	-27.46	13180	20230726	20.26	16100	-1.55	20240102	15750	0.63	20240103	21000	-24.52	20230103	13180	20.26	20230726	0.10	N	018120	500	35 억		80197	N	N	0	N	00	N
105	20240103	130318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15860	-10	5	-0.06	13496790	853	121.68	15860	15860	15750	20600	11110	15870	15822.73	1.21	0	-324	16176	16022	15946	15792	15716	15985	15755	35	4730	500	11420	10	1	6621120	1050	32.11	1.42	12	0.01	494.00	11206.00	21850	20221227	-27.41	13180	20230726	20.33	16100	-1.49	20240102	15750	0.70	20240103	21000	-24.48	20230103	13180	20.33	20230726	0.10	N	018120	500	35 억		80197	N	N	0	N	00	N
106	20240103	120320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15860	-10	5	-0.06	12941810	818	116.69	15860	15860	15750	20600	11110	15870	15821.28	1.21	0	-312	16176	16022	15946	15792	15716	15985	15755	35	4730	500	11420	10	1	6621120	1050	32.11	1.42	12	0.01	494.00	11206.00	21850	20221227	-27.41	13180	20230726	20.33	16100	-1.49	20240102	15750	0.70	20240103	21000	-24.48	20230103	13180	20.33	20230726	0.10	N	018120	500	35 억		80197	N	N	0	N	00	N
107	20240103	110317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	-20	5	-0.13	11467720	725	103.42	15860	15860	15750	20600	11110	15870	15817.54	1.21	0	-254	16176	16022	15946	15792	15716	15985	15755	35	4730	500	11420	10	1	6621120	1049	32.09	1.41	12	0.01	494.00	11206.00	21850	20221227	-27.46	13180	20230726	20.26	16100	-1.55	20240102	15750	0.63	20240103	21000	-24.52	20230103	13180	20.26	20230726	0.10	N	018120	500	35 억		80197	N	N	0	N	00	N
108	20240103	100317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15820	-50	5	-0.32	6287920	397	56.63	15860	15860	15820	20600	11110	15870	15838.59	1.21	0	-30	16176	16022	15946	15792	15716	15985	15755	35	4730	500	11420	10	1	6621120	1047	32.02	1.41	12	0.01	494.00	11206.00	21850	20221227	-27.60	13180	20230726	20.03	16100	-1.74	20240102	15820	0.00	20240103	21000	-24.67	20230103	13180	20.03	20230726	0.10	N	018120	500	35 억		80197	N	N	0	N	00	N
109	20240103	090317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15860	-10	5	-0.06	63440	4	0.57	15860	15860	15860	20600	11110	15870	15860.00	1.21	0	0	16176	16022	15946	15792	15716	15985	15755	35	4730	500	11420	10	1	6621120	1050	32.11	1.42	12	0.00	494.00	11206.00	21850	20221227	-27.41	13180	20230726	20.33	16100	-1.49	20240102	15860	0.00	20240103	21000	-24.48	20230103	13180	20.33	20230726	0.10	N	018120	500	35 억		80197	N	N	0	N	00	N
110	20240102	160317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15870	-80	5	-0.50	6380300	400	24.13	16100	16100	15870	20700	11170	15950	15951.57	1.21	0	-135	16156	16052	15946	15842	15736	16000	15790	35	4750	500	11480	10	1	6621120	1051	32.13	1.42	12	0.01	494.00	11206.00	22000	20221226	-27.86	13180	20230726	20.41	16100	-1.43	20240102	15870	0.00	20240102	21000	-24.43	20230103	13180	20.41	20230726	0.10	N	018120	500	35 억		80356	N	N	0	N	00	N
111	20240102	150316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15930	-20	5	-0.13	3822220	239	14.41	16100	16100	15930	20700	11170	15950	15992.55	1.21	0	-13	16156	16052	15946	15842	15736	16000	15790	35	4750	500	11480	10	1	6621120	1055	32.25	1.42	12	0.00	494.00	11206.00	22000	20221226	-27.59	13180	20230726	20.86	16100	-1.06	20240102	15930	0.00	20240102	21000	-24.14	20230103	13180	20.86	20230726	0.10	N	018120	500	35 억		80356	N	N	0	N	00	N
112	20240102	140318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	0	3	0.00	3566970	223	13.45	16100	16100	15950	20700	11170	15950	15995.38	1.21	0	-3	16156	16052	15946	15842	15736	16000	15790	35	4750	500	11480	10	1	6621120	1056	32.29	1.42	12	0.00	494.00	11206.00	22000	20221226	-27.50	13180	20230726	21.02	16100	-0.93	20240102	15950	0.00	20240102	21000	-24.05	20230103	13180	21.02	20230726	0.10	N	018120	500	35 억		80356	N	N	0	N	00	N
113	20240102	130316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16000	50	2	0.31	2849220	178	10.74	16100	16100	15950	20700	11170	15950	16006.85	1.21	0	-3	16156	16052	15946	15842	15736	16000	15790	35	4750	500	11480	10	1	6621120	1059	32.39	1.43	12	0.00	494.00	11206.00	22000	20221226	-27.27	13180	20230726	21.40	16100	-0.62	20240102	15950	0.31	20240102	21000	-23.81	20230103	13180	21.40	20230726	0.10	N	018120	500	35 억		80356	N	N	0	N	00	N
114	20240102	120316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16030	80	2	0.50	2833220	177	10.68	16100	16100	15950	20700	11170	15950	16006.89	1.21	0	-2	16156	16052	15946	15842	15736	16000	15790	35	4750	500	11480	10	1	6621120	1061	32.45	1.43	12	0.00	494.00	11206.00	22000	20221226	-27.14	13180	20230726	21.62	16100	-0.43	20240102	15950	0.50	20240102	21000	-23.67	20230103	13180	21.62	20230726	0.10	N	018120	500	35 억		80356	N	N	0	N	00	N
115	20240102	110316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	16030	80	2	0.50	2769100	173	10.43	16100	16100	15950	20700	11170	15950	16006.36	1.21	0	-2	16156	16052	15946	15842	15736	16000	15790	35	4750	500	11480	10	1	6621120	1061	32.45	1.43	12	0.00	494.00	11206.00	22000	20221226	-27.14	13180	20230726	21.62	16100	-0.43	20240102	15950	0.50	20240102	21000	-23.67	20230103	13180	21.62	20230726	0.10	N	018120	500	35 억		80356	N	N	0	N	00	N
116	20240102	100312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15990	40	2	0.25	772140	48	2.90	16100	16100	15990	20700	11170	15950	16086.25	1.21	0	3	16156	16052	15946	15842	15736	16000	15790	35	4750	500	11480	10	1	6621120	1059	32.37	1.43	12	0.00	494.00	11206.00	22000	20221226	-27.32	13180	20230726	21.32	16100	-0.68	20240102	15990	0.00	20240102	21000	-23.86	20230103	13180	21.32	20230726	0.10	N	018120	500	35 억		80356	N	N	0	N	00	N
117	20240102	090310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15950	0	3	0.00	0	0	0.00	0	0	0	20700	11170	15950	0.00	1.21	0	0	16156	16052	15946	15842	15736	16000	15790	35	4750	500	11480	10	1	6621120	1056	32.29	1.42	12	0.00	494.00	11206.00	22000	20221226	-27.50	13180	20230726	21.02	0	0.00	0	0	0.00	0	21000	-24.05	20230103	13180	21.02	20230726	0.10	N	018120	500	35 억		80356	N	N	0	N	00	N