KissMeData/136480/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	120841	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3855	50	2	1.31	9479672780	2484724	98.48	3790	3930	3650	4945	2665	3805	3815.19	3.21	0	-103737	3968	3886	3823	3741	3678	3855	3710	531	1140	500	2890	5	1	106209702	4094	82.02	1.36	12	2.34	47.00	2828.00	6300	20231221	-38.81	2625	20230726	46.86	4490	-14.14	20240102	3520	9.52	20240117	6300	-38.81	20231221	2625	46.86	20230726	1.20	N	136480	500	531 억		3404609	N	N	0	N	00	N
3	20240123	110838	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3860	55	2	1.45	7445041595	1956741	77.56	3790	3930	3650	4945	2665	3805	3804.82	3.21	0	-145796	3968	3886	3823	3741	3678	3855	3710	531	1140	500	2890	5	1	106209702	4100	82.13	1.36	12	1.84	47.00	2828.00	6300	20231221	-38.73	2625	20230726	47.05	4490	-14.03	20240102	3520	9.66	20240117	6300	-38.73	20231221	2625	47.05	20230726	1.20	N	136480	500	531 억		3404609	N	N	0	N	00	N
4	20240123	100838	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3785	-20	5	-0.53	3140910360	840976	33.33	3790	3805	3650	4945	2665	3805	3734.62	3.21	0	131721	3968	3886	3823	3741	3678	3855	3710	531	1140	500	2890	5	1	106209702	4020	80.53	1.34	12	0.79	47.00	2828.00	6300	20231221	-39.92	2625	20230726	44.19	4490	-15.70	20240102	3520	7.53	20240117	6300	-39.92	20231221	2625	44.19	20230726	1.20	N	136480	500	531 억		3404609	N	N	0	N	00	N
5	20240123	090839	55	40.00	KOSDAQ		음식.담배	N	N	N	Y	40	N	3700	-105	5	-2.76	1205773810	324099	12.85	3790	3795	3650	4945	2665	3805	3719.69	3.21	0	48367	3968	3886	3823	3741	3678	3855	3710	531	1140	500	2890	5	1	106209702	3930	78.72	1.31	12	0.31	47.00	2828.00	6300	20231221	-41.27	2625	20230726	40.95	4490	-17.59	20240102	3520	5.11	20240117	6300	-41.27	20231221	2625	40.95	20230726	1.20	N	136480	500	531 억		3404609	N	N	0	N	00	N
6	20240119	160833	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3940	25	2	0.64	21673699195	5449045	60.01	3895	4095	3830	5080	2745	3915	3977.62	2.54	0	332936	4365	4140	3945	3720	3525	4042	3622	531	1165	500	2970	5	1	106209702	4185	83.83	1.39	12	5.13	47.00	2828.00	6300	20231221	-37.46	2625	20230726	50.10	4490	-12.25	20240102	3520	11.93	20240117	6300	-37.46	20231221	2625	50.10	20230726	0.33	N	136480	500	531 억		2701176	N	N	0	N	00	N
7	20240119	150835	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3925	10	2	0.26	20898469185	5252085	57.84	3895	4095	3830	5080	2745	3915	3979.11	2.54	0	272902	4365	4140	3945	3720	3525	4042	3622	531	1165	500	2970	5	1	106209702	4169	83.51	1.39	12	4.95	47.00	2828.00	6300	20231221	-37.70	2625	20230726	49.52	4490	-12.58	20240102	3520	11.51	20240117	6300	-37.70	20231221	2625	49.52	20230726	0.33	N	136480	500	531 억		2701176	N	N	0	N	00	N
8	20240119	140834	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3925	10	2	0.26	19393758380	4869290	53.63	3895	4095	3830	5080	2745	3915	3982.90	2.54	0	137353	4365	4140	3945	3720	3525	4042	3622	531	1165	500	2970	5	1	106209702	4169	83.51	1.39	12	4.58	47.00	2828.00	6300	20231221	-37.70	2625	20230726	49.52	4490	-12.58	20240102	3520	11.51	20240117	6300	-37.70	20231221	2625	49.52	20230726	0.33	N	136480	500	531 억		2701176	N	N	0	N	00	N
9	20240119	130834	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3940	25	2	0.64	18167976865	4558400	50.20	3895	4095	3830	5080	2745	3915	3985.64	2.54	0	94139	4365	4140	3945	3720	3525	4042	3622	531	1165	500	2970	5	1	106209702	4185	83.83	1.39	12	4.29	47.00	2828.00	6300	20231221	-37.46	2625	20230726	50.10	4490	-12.25	20240102	3520	11.93	20240117	6300	-37.46	20231221	2625	50.10	20230726	0.33	N	136480	500	531 억		2701176	N	N	0	N	00	N
10	20240119	120838	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3970	55	2	1.40	16974672475	4256341	46.88	3895	4095	3830	5080	2745	3915	3988.13	2.54	0	63863	4365	4140	3945	3720	3525	4042	3622	531	1165	500	2970	5	1	106209702	4217	84.47	1.40	12	4.01	47.00	2828.00	6300	20231221	-36.98	2625	20230726	51.24	4490	-11.58	20240102	3520	12.78	20240117	6300	-36.98	20231221	2625	51.24	20230726	0.33	N	136480	500	531 억		2701176	N	N	0	N	00	N
11	20240119	110836	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3980	65	2	1.66	15142393550	3796494	41.81	3895	4095	3830	5080	2745	3915	3988.56	2.54	0	72424	4365	4140	3945	3720	3525	4042	3622	531	1165	500	2970	5	1	106209702	4227	84.68	1.41	12	3.57	47.00	2828.00	6300	20231221	-36.83	2625	20230726	51.62	4490	-11.36	20240102	3520	13.07	20240117	6300	-36.83	20231221	2625	51.62	20230726	0.33	N	136480	500	531 억		2701176	N	N	0	N	00	N
12	20240119	100841	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3955	40	2	1.02	11287036885	2831059	31.18	3895	4095	3830	5080	2745	3915	3986.92	2.54	0	79458	4365	4140	3945	3720	3525	4042	3622	531	1165	500	2970	5	1	106209702	4201	84.15	1.40	12	2.67	47.00	2828.00	6300	20231221	-37.22	2625	20230726	50.67	4490	-11.92	20240102	3520	12.36	20240117	6300	-37.22	20231221	2625	50.67	20230726	0.33	N	136480	500	531 억		2701176	N	N	0	N	00	N
13	20240119	090834	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3910	-5	5	-0.13	1082011515	277914	3.06	3895	3945	3830	5080	2745	3915	3893.16	2.54	0	-582	4365	4140	3945	3720	3525	4042	3622	531	1165	500	2970	5	1	106209702	4153	83.19	1.38	12	0.26	47.00	2828.00	6300	20231221	-37.94	2625	20230726	48.95	4490	-12.92	20240102	3520	11.08	20240117	6300	-37.94	20231221	2625	48.95	20230726	0.33	N	136480	500	531 억		2701176	N	N	0	N	00	N
14	20240118	160832	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3915	-5	5	-0.13	35739075330	8993926	22.12	3920	4170	3750	5090	2745	3920	3973.74	2.50	0	48496	4893	4406	3963	3476	3033	4650	3720	531	1170	500	2970	5	1	106209702	4158	83.30	1.38	12	8.47	47.00	2828.00	6300	20231221	-37.86	2625	20230726	49.14	4490	-12.81	20240102	3520	11.22	20240117	6300	-37.86	20231221	2625	49.14	20230726	0.35	N	136480	500	531 억		2658120	N	N	232	N	00	N
15	20240118	150833	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3895	-25	5	-0.64	34418218785	8656328	21.29	3920	4170	3750	5090	2745	3920	3976.09	2.50	0	39449	4893	4406	3963	3476	3033	4650	3720	531	1170	500	2970	5	1	106209702	4137	82.87	1.38	12	8.15	47.00	2828.00	6300	20231221	-38.17	2625	20230726	48.38	4490	-13.25	20240102	3520	10.65	20240117	6300	-38.17	20231221	2625	48.38	20230726	0.35	N	136480	500	531 억		2658120	N	N	232	N	00	N
16	20240118	140834	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3820	-100	5	-2.55	32882284055	8256687	20.31	3920	4170	3750	5090	2745	3920	3982.52	2.50	0	-39520	4893	4406	3963	3476	3033	4650	3720	531	1170	500	2970	5	1	106209702	4057	81.28	1.35	12	7.77	47.00	2828.00	6300	20231221	-39.37	2625	20230726	45.52	4490	-14.92	20240102	3520	8.52	20240117	6300	-39.37	20231221	2625	45.52	20230726	0.35	N	136480	500	531 억		2658120	N	N	232	N	00	N
17	20240118	130831	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3910	-10	5	-0.26	28468232060	7108974	17.49	3920	4170	3860	5090	2745	3920	4004.57	2.50	0	-294414	4893	4406	3963	3476	3033	4650	3720	531	1170	500	2970	5	1	106209702	4153	83.19	1.38	12	6.69	47.00	2828.00	6300	20231221	-37.94	2625	20230726	48.95	4490	-12.92	20240102	3520	11.08	20240117	6300	-37.94	20231221	2625	48.95	20230726	0.35	N	136480	500	531 억		2658120	N	N	232	N	00	N
18	20240118	120834	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3935	15	2	0.38	27083913780	6756523	16.62	3920	4170	3860	5090	2745	3920	4008.58	2.50	0	-253608	4893	4406	3963	3476	3033	4650	3720	531	1170	500	2970	5	1	106209702	4179	83.72	1.39	12	6.36	47.00	2828.00	6300	20231221	-37.54	2625	20230726	49.90	4490	-12.36	20240102	3520	11.79	20240117	6300	-37.54	20231221	2625	49.90	20230726	0.35	N	136480	500	531 억		2658120	N	N	232	N	00	N
19	20240118	110835	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3965	45	2	1.15	24972039685	6221814	15.30	3920	4170	3860	5090	2745	3920	4013.66	2.50	0	-223614	4893	4406	3963	3476	3033	4650	3720	531	1170	500	2970	5	1	106209702	4211	84.36	1.40	12	5.86	47.00	2828.00	6300	20231221	-37.06	2625	20230726	51.05	4490	-11.69	20240102	3520	12.64	20240117	6300	-37.06	20231221	2625	51.05	20230726	0.35	N	136480	500	531 억		2658120	N	N	232	N	00	N
20	20240118	100830	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3910	-10	5	-0.26	19757252345	4909127	12.08	3920	4170	3860	5090	2745	3920	4024.64	2.50	0	-174657	4893	4406	3963	3476	3033	4650	3720	531	1170	500	2970	5	1	106209702	4153	83.19	1.38	12	4.62	47.00	2828.00	6300	20231221	-37.94	2625	20230726	48.95	4490	-12.92	20240102	3520	11.08	20240117	6300	-37.94	20231221	2625	48.95	20230726	0.35	N	136480	500	531 억		2658120	N	N	232	N	00	N
21	20240118	090831	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	4055	135	2	3.44	8529812805	2101827	5.17	3920	4170	3860	5090	2745	3920	4058.42	2.50	0	-80575	4893	4406	3963	3476	3033	4650	3720	531	1170	500	2970	5	1	106209702	4307	86.28	1.43	12	1.98	47.00	2828.00	6300	20231221	-35.63	2625	20230726	54.48	4490	-9.69	20240102	3520	15.20	20240117	6300	-35.63	20231221	2625	54.48	20230726	0.35	N	136480	500	531 억		2658120	N	N	232	N	00	N
22	20240117	160829	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3920	330	2	9.19	164625199815	40317328	1862.33	3585	4450	3520	4665	2515	3590	4083.32	3.58	0	-1145495	3760	3675	3625	3540	3490	3717	3582	531	1075	500	2720	5	1	106209702	4163	83.40	1.39	12	37.96	47.00	2828.00	6300	20231221	-37.78	2625	20230726	49.33	4490	-12.69	20240102	3520	11.36	20240117	6300	-37.78	20231221	2625	49.33	20230726	0.35	N	136480	500	531 억		3805350	N	N	232	N	00	N
23	20240117	150832	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3900	310	2	8.64	163049173945	39914713	1843.73	3585	4450	3520	4665	2515	3590	4084.97	3.58	0	-1182029	3760	3675	3625	3540	3490	3717	3582	531	1075	500	2720	5	1	106209702	4142	82.98	1.38	12	37.58	47.00	2828.00	6300	20231221	-38.10	2625	20230726	48.57	4490	-13.14	20240102	3520	10.80	20240117	6300	-38.10	20231221	2625	48.57	20230726	0.35	N	136480	500	531 억		3805350	N	N	0	N	00	N
24	20240117	140830	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	4000	410	2	11.42	157761988745	38565292	1781.40	3585	4450	3520	4665	2515	3590	4090.81	3.58	0	-1239746	3760	3675	3625	3540	3490	3717	3582	531	1075	500	2720	5	1	106209702	4248	85.11	1.41	12	36.31	47.00	2828.00	6300	20231221	-36.51	2625	20230726	52.38	4490	-10.91	20240102	3520	13.64	20240117	6300	-36.51	20231221	2625	52.38	20230726	0.35	N	136480	500	531 억		3805350	N	N	0	N	00	N
25	20240117	130830	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3930	340	2	9.47	145108145875	35384769	1634.49	3585	4450	3520	4665	2515	3590	4100.90	3.58	0	-1043619	3760	3675	3625	3540	3490	3717	3582	531	1075	500	2720	5	1	106209702	4174	83.62	1.39	12	33.32	47.00	2828.00	6300	20231221	-37.62	2625	20230726	49.71	4490	-12.47	20240102	3520	11.65	20240117	6300	-37.62	20231221	2625	49.71	20230726	0.35	N	136480	500	531 억		3805350	N	N	0	N	00	N
26	20240117	120832	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3990	400	2	11.14	134647782195	32720811	1511.43	3585	4450	3520	4665	2515	3590	4115.09	3.58	0	-1042226	3760	3675	3625	3540	3490	3717	3582	531	1075	500	2720	5	1	106209702	4238	84.89	1.41	12	30.81	47.00	2828.00	6300	20231221	-36.67	2625	20230726	52.00	4490	-11.14	20240102	3520	13.35	20240117	6300	-36.67	20231221	2625	52.00	20230726	0.35	N	136480	500	531 억		3805350	N	N	0	N	00	N
27	20240117	110832	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	4295	705	2	19.64	98141764335	23867818	1102.50	3585	4450	3520	4665	2515	3590	4111.94	3.58	0	-1017792	3760	3675	3625	3540	3490	3717	3582	531	1075	500	2720	5	1	106209702	4562	91.38	1.52	12	22.47	47.00	2828.00	6300	20231221	-31.83	2625	20230726	63.62	4490	-4.34	20240102	3520	22.02	20240117	6300	-31.83	20231221	2625	63.62	20230726	0.35	N	136480	500	531 억		3805350	N	N	0	N	00	N
28	20240117	100829	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3955	365	2	10.17	26304636390	6766188	312.54	3585	4095	3520	4665	2515	3590	3887.76	3.58	0	-540875	3760	3675	3625	3540	3490	3717	3582	531	1075	500	2720	5	1	106209702	4201	84.15	1.40	12	6.37	47.00	2828.00	6300	20231221	-37.22	2625	20230726	50.67	4490	-11.92	20240102	3520	12.36	20240117	6300	-37.22	20231221	2625	50.67	20230726	0.35	N	136480	500	531 억		3805350	N	N	0	N	00	N
29	20240117	090832	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3585	-5	5	-0.14	740210530	207099	9.57	3585	3590	3550	4665	2515	3590	3574.01	3.58	0	37151	3760	3675	3625	3540	3490	3717	3582	531	1075	500	2720	5	1	106209702	3808	76.28	1.27	12	0.19	47.00	2828.00	6300	20231221	-43.10	2625	20230726	36.57	4490	-20.16	20240102	3550	0.99	20240117	6300	-43.10	20231221	2625	36.57	20230726	0.35	N	136480	500	531 억		3805350	N	N	0	N	00	N
30	20240116	160828	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3590	-120	5	-3.23	7672539085	2118004	96.64	3585	3710	3575	4820	2600	3710	3622.65	3.44	0	162860	3846	3777	3721	3652	3596	3750	3625	531	1110	500	2810	5	1	106209702	3813	76.38	1.27	12	1.99	47.00	2828.00	6300	20231221	-43.02	2625	20230726	36.76	4490	-20.04	20240102	3575	0.42	20240116	6300	-43.02	20231221	2625	36.76	20230726	0.37	N	136480	500	531 억		3653130	N	N	15	N	00	N
31	20240116	150827	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3600	-110	5	-2.96	7103690395	1959664	89.42	3585	3710	3575	4820	2600	3710	3624.95	3.44	0	119788	3846	3777	3721	3652	3596	3750	3625	531	1110	500	2810	5	1	106209702	3824	76.60	1.27	12	1.85	47.00	2828.00	6300	20231221	-42.86	2625	20230726	37.14	4490	-19.82	20240102	3575	0.70	20240116	6300	-42.86	20231221	2625	37.14	20230726	0.37	N	136480	500	531 억		3653130	N	N	15	N	00	N
32	20240116	140829	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3605	-105	5	-2.83	6107359720	1682810	76.79	3585	3710	3575	4820	2600	3710	3629.26	3.44	0	153523	3846	3777	3721	3652	3596	3750	3625	531	1110	500	2810	5	1	106209702	3829	76.70	1.27	12	1.58	47.00	2828.00	6300	20231221	-42.78	2625	20230726	37.33	4490	-19.71	20240102	3575	0.84	20240116	6300	-42.78	20231221	2625	37.33	20230726	0.37	N	136480	500	531 억		3653130	N	N	15	N	00	N
33	20240116	130830	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3610	-100	5	-2.70	5432235760	1495530	68.24	3585	3710	3575	4820	2600	3710	3632.31	3.44	0	114069	3846	3777	3721	3652	3596	3750	3625	531	1110	500	2810	5	1	106209702	3834	76.81	1.28	12	1.41	47.00	2828.00	6300	20231221	-42.70	2625	20230726	37.52	4490	-19.60	20240102	3575	0.98	20240116	6300	-42.70	20231221	2625	37.52	20230726	0.37	N	136480	500	531 억		3653130	N	N	15	N	00	N
34	20240116	120829	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3600	-110	5	-2.96	4915382675	1352356	61.71	3585	3710	3575	4820	2600	3710	3634.68	3.44	0	85827	3846	3777	3721	3652	3596	3750	3625	531	1110	500	2810	5	1	106209702	3824	76.60	1.27	12	1.27	47.00	2828.00	6300	20231221	-42.86	2625	20230726	37.14	4490	-19.82	20240102	3575	0.70	20240116	6300	-42.86	20231221	2625	37.14	20230726	0.37	N	136480	500	531 억		3653130	N	N	15	N	00	N
35	20240116	110827	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3640	-70	5	-1.89	4008558450	1101823	50.28	3585	3710	3575	4820	2600	3710	3638.11	3.44	0	68522	3846	3777	3721	3652	3596	3750	3625	531	1110	500	2810	5	1	106209702	3866	77.45	1.29	12	1.04	47.00	2828.00	6300	20231221	-42.22	2625	20230726	38.67	4490	-18.93	20240102	3575	1.82	20240116	6300	-42.22	20231221	2625	38.67	20230726	0.37	N	136480	500	531 억		3653130	N	N	15	N	00	N
36	20240116	100827	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3620	-90	5	-2.43	3022113825	830232	37.88	3585	3710	3575	4820	2600	3710	3640.08	3.44	0	50598	3846	3777	3721	3652	3596	3750	3625	531	1110	500	2810	5	1	106209702	3845	77.02	1.28	12	0.78	47.00	2828.00	6300	20231221	-42.54	2625	20230726	37.90	4490	-19.38	20240102	3575	1.26	20240116	6300	-42.54	20231221	2625	37.90	20230726	0.37	N	136480	500	531 억		3653130	N	N	15	N	00	N
37	20240116	090825	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3665	-45	5	-1.21	1168623635	322021	14.69	3585	3710	3575	4820	2600	3710	3629.02	3.44	0	38791	3846	3777	3721	3652	3596	3750	3625	531	1110	500	2810	5	1	106209702	3893	77.98	1.30	12	0.30	47.00	2828.00	6300	20231221	-41.83	2625	20230726	39.62	4490	-18.37	20240102	3575	2.52	20240116	6300	-41.83	20231221	2625	39.62	20230726	0.37	N	136480	500	531 억		3653130	N	N	15	N	00	N
38	20240115	160826	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3710	-100	5	-2.62	8005425020	2149796	60.33	3770	3790	3665	4950	2670	3810	3723.79	3.19	-273	268150	4196	4002	3876	3682	3556	3940	3620	531	1140	500	2890	5	1	106209702	3940	78.94	1.31	12	2.02	47.00	2828.00	6300	20231221	-41.11	2625	20230726	41.33	4490	-17.37	20240102	3665	1.23	20240115	6300	-41.11	20231221	2625	41.33	20230726	0.37	N	136480	500	531 억		3384981	N	N	15	N	00	N
39	20240115	150826	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3700	-110	5	-2.89	7550367100	2027011	56.89	3770	3790	3665	4950	2670	3810	3724.84	3.19	-273	250894	4196	4002	3876	3682	3556	3940	3620	531	1140	500	2890	5	1	106209702	3930	78.72	1.31	12	1.91	47.00	2828.00	6300	20231221	-41.27	2625	20230726	40.95	4490	-17.59	20240102	3665	0.95	20240115	6300	-41.27	20231221	2625	40.95	20230726	0.37	N	136480	500	531 억		3384981	N	N	339	N	00	N
40	20240115	140826	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3715	-95	5	-2.49	6688251660	1793986	50.35	3770	3790	3665	4950	2670	3810	3728.11	3.19	-273	260286	4196	4002	3876	3682	3556	3940	3620	531	1140	500	2890	5	1	106209702	3946	79.04	1.31	12	1.69	47.00	2828.00	6300	20231221	-41.03	2625	20230726	41.52	4490	-17.26	20240102	3665	1.36	20240115	6300	-41.03	20231221	2625	41.52	20230726	0.37	N	136480	500	531 억		3384981	N	N	339	N	00	N
41	20240115	130824	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3720	-90	5	-2.36	6047337755	1621323	45.50	3770	3790	3665	4950	2670	3810	3729.84	3.19	-273	267129	4196	4002	3876	3682	3556	3940	3620	531	1140	500	2890	5	1	106209702	3951	79.15	1.32	12	1.53	47.00	2828.00	6300	20231221	-40.95	2625	20230726	41.71	4490	-17.15	20240102	3665	1.50	20240115	6300	-40.95	20231221	2625	41.71	20230726	0.37	N	136480	500	531 억		3384981	N	N	339	N	00	N
42	20240115	120826	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3730	-80	5	-2.10	5622601835	1507413	42.30	3770	3790	3665	4950	2670	3810	3729.92	3.19	-273	256668	4196	4002	3876	3682	3556	3940	3620	531	1140	500	2890	5	1	106209702	3962	79.36	1.32	12	1.42	47.00	2828.00	6300	20231221	-40.79	2625	20230726	42.10	4490	-16.93	20240102	3665	1.77	20240115	6300	-40.79	20231221	2625	42.10	20230726	0.37	N	136480	500	531 억		3384981	N	N	339	N	00	N
43	20240115	110825	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3725	-85	5	-2.23	4756136070	1274097	35.76	3770	3790	3665	4950	2670	3810	3732.89	3.19	-273	220038	4196	4002	3876	3682	3556	3940	3620	531	1140	500	2890	5	1	106209702	3956	79.26	1.32	12	1.20	47.00	2828.00	6300	20231221	-40.87	2625	20230726	41.90	4490	-17.04	20240102	3665	1.64	20240115	6300	-40.87	20231221	2625	41.90	20230726	0.37	N	136480	500	531 억		3384981	N	N	339	N	00	N
44	20240115	100823	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3735	-75	5	-1.97	3514817260	941111	26.41	3770	3790	3665	4950	2670	3810	3734.68	3.19	-273	180164	4196	4002	3876	3682	3556	3940	3620	531	1140	500	2890	5	1	106209702	3967	79.47	1.32	12	0.89	47.00	2828.00	6300	20231221	-40.71	2625	20230726	42.29	4490	-16.82	20240102	3665	1.91	20240115	6300	-40.71	20231221	2625	42.29	20230726	0.37	N	136480	500	531 억		3384981	N	N	339	N	00	N
45	20240115	090825	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3730	-80	5	-2.10	1392073700	374608	10.51	3770	3790	3665	4950	2670	3810	3715.86	3.19	-273	67639	4196	4002	3876	3682	3556	3940	3620	531	1140	500	2890	5	1	106209702	3962	79.36	1.32	12	0.35	47.00	2828.00	6300	20231221	-40.79	2625	20230726	42.10	4490	-16.93	20240102	3665	1.77	20240115	6300	-40.79	20231221	2625	42.10	20230726	0.37	N	136480	500	531 억		3384981	N	N	339	N	00	N
46	20240112	160836	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3810	-195	5	-4.87	13572434265	3526261	132.91	4050	4070	3750	5200	2805	4005	3848.70	3.19	-314	-1609	4195	4100	4045	3950	3895	4072	3922	531	1195	500	3040	5	1	106209702	4047	81.06	1.35	12	3.32	47.00	2828.00	6300	20231221	-39.52	2625	20230726	45.14	4490	-15.14	20240102	3750	1.60	20240112	6300	-39.52	20231221	2625	45.14	20230726	0.40	N	136480	500	531 억		3389259	N	N	339	N	00	N
47	20240112	150824	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3825	-180	5	-4.49	12881270860	3345050	126.08	4050	4070	3750	5200	2805	4005	3850.46	3.19	-314	-79385	4195	4100	4045	3950	3895	4072	3922	531	1195	500	3040	5	1	106209702	4063	81.38	1.35	12	3.15	47.00	2828.00	6300	20231221	-39.29	2625	20230726	45.71	4490	-14.81	20240102	3750	2.00	20240112	6300	-39.29	20231221	2625	45.71	20230726	0.40	N	136480	500	531 억		3389259	N	N	19	N	00	N
48	20240112	140822	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3810	-195	5	-4.87	12098275240	3139961	118.35	4050	4070	3750	5200	2805	4005	3852.60	3.19	-314	-75768	4195	4100	4045	3950	3895	4072	3922	531	1195	500	3040	5	1	106209702	4047	81.06	1.35	12	2.96	47.00	2828.00	6300	20231221	-39.52	2625	20230726	45.14	4490	-15.14	20240102	3750	1.60	20240112	6300	-39.52	20231221	2625	45.14	20230726	0.40	N	136480	500	531 억		3389259	N	N	19	N	00	N
49	20240112	130818	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3830	-175	5	-4.37	10809934685	2802207	105.62	4050	4070	3750	5200	2805	4005	3857.21	3.19	-314	-95841	4195	4100	4045	3950	3895	4072	3922	531	1195	500	3040	5	1	106209702	4068	81.49	1.35	12	2.64	47.00	2828.00	6300	20231221	-39.21	2625	20230726	45.90	4490	-14.70	20240102	3750	2.13	20240112	6300	-39.21	20231221	2625	45.90	20230726	0.40	N	136480	500	531 억		3389259	N	N	19	N	00	N
50	20240112	120823	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3875	-130	5	-3.25	10102461465	2618379	98.69	4050	4070	3750	5200	2805	4005	3857.82	3.19	-314	-74924	4195	4100	4045	3950	3895	4072	3922	531	1195	500	3040	5	1	106209702	4116	82.45	1.37	12	2.47	47.00	2828.00	6300	20231221	-38.49	2625	20230726	47.62	4490	-13.70	20240102	3750	3.33	20240112	6300	-38.49	20231221	2625	47.62	20230726	0.40	N	136480	500	531 억		3389259	N	N	19	N	00	N
51	20240112	110819	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3875	-130	5	-3.25	9541416720	2473475	93.23	4050	4070	3750	5200	2805	4005	3857.00	3.19	-314	-83256	4195	4100	4045	3950	3895	4072	3922	531	1195	500	3040	5	1	106209702	4116	82.45	1.37	12	2.33	47.00	2828.00	6300	20231221	-38.49	2625	20230726	47.62	4490	-13.70	20240102	3750	3.33	20240112	6300	-38.49	20231221	2625	47.62	20230726	0.40	N	136480	500	531 억		3389259	N	N	19	N	00	N
52	20240112	100819	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3810	-195	5	-4.87	7615339630	1974551	74.42	4050	4070	3750	5200	2805	4005	3856.12	3.19	-314	-121273	4195	4100	4045	3950	3895	4072	3922	531	1195	500	3040	5	1	106209702	4047	81.06	1.35	12	1.86	47.00	2828.00	6300	20231221	-39.52	2625	20230726	45.14	4490	-15.14	20240102	3750	1.60	20240112	6300	-39.52	20231221	2625	45.14	20230726	0.40	N	136480	500	531 억		3389259	N	N	19	N	00	N
53	20240112	090821	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	3865	-140	5	-3.50	2430179045	613683	23.13	4050	4070	3850	5200	2805	4005	3959.37	3.19	-314	-80049	4195	4100	4045	3950	3895	4072	3922	531	1195	500	3040	5	1	106209702	4105	82.23	1.37	12	0.58	47.00	2828.00	6300	20231221	-38.65	2625	20230726	47.24	4490	-13.92	20240102	3845	0.52	20240105	6300	-38.65	20231221	2625	47.24	20230726	0.40	N	136480	500	531 억		3389259	N	N	19	N	00	N
54	20240111	160815	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	4005	-20	5	-0.50	10497932980	2595057	80.80	4025	4140	3990	5230	2820	4025	4045.56	3.10	0	94689	4275	4150	4035	3910	3795	4212	3972	531	1205	500	3050	5	1	106209702	4254	85.21	1.42	12	2.44	47.00	2828.00	6300	20231221	-36.43	2625	20230726	52.57	4490	-10.80	20240102	3845	4.16	20240105	6300	-36.43	20231221	2625	52.57	20230726	0.40	N	136480	500	531 억		3294896	N	N	19	N	00	N
55	20240111	150821	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	4020	-5	5	-0.12	9826440400	2427604	75.59	4025	4140	3990	5230	2820	4025	4047.79	3.10	0	95941	4275	4150	4035	3910	3795	4212	3972	531	1205	500	3050	5	1	106209702	4270	85.53	1.42	12	2.29	47.00	2828.00	6300	20231221	-36.19	2625	20230726	53.14	4490	-10.47	20240102	3845	4.55	20240105	6300	-36.19	20231221	2625	53.14	20230726	0.40	N	136480	500	531 억		3294896	N	N	108	N	00	N
56	20240111	140818	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	4030	5	2	0.12	8991261345	2220322	69.13	4025	4140	3990	5230	2820	4025	4049.53	3.10	0	142849	4275	4150	4035	3910	3795	4212	3972	531	1205	500	3050	5	1	106209702	4280	85.74	1.43	12	2.09	47.00	2828.00	6300	20231221	-36.03	2625	20230726	53.52	4490	-10.24	20240102	3845	4.81	20240105	6300	-36.03	20231221	2625	53.52	20230726	0.40	N	136480	500	531 억		3294896	N	N	108	N	00	N
57	20240111	130816	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	4015	-10	5	-0.25	8430537950	2080778	64.79	4025	4140	3990	5230	2820	4025	4051.63	3.10	0	156685	4275	4150	4035	3910	3795	4212	3972	531	1205	500	3050	5	1	106209702	4264	85.43	1.42	12	1.96	47.00	2828.00	6300	20231221	-36.27	2625	20230726	52.95	4490	-10.58	20240102	3845	4.42	20240105	6300	-36.27	20231221	2625	52.95	20230726	0.40	N	136480	500	531 억		3294896	N	N	108	N	00	N
58	20240111	120816	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	4030	5	2	0.12	7473708830	1842590	57.37	4025	4140	3990	5230	2820	4025	4056.09	3.10	0	233971	4275	4150	4035	3910	3795	4212	3972	531	1205	500	3050	5	1	106209702	4280	85.74	1.43	12	1.73	47.00	2828.00	6300	20231221	-36.03	2625	20230726	53.52	4490	-10.24	20240102	3845	4.81	20240105	6300	-36.03	20231221	2625	53.52	20230726	0.40	N	136480	500	531 억		3294896	N	N	108	N	00	N
59	20240111	110818	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	4060	35	2	0.87	6806181960	1677504	52.23	4025	4140	3990	5230	2820	4025	4057.33	3.10	0	205976	4275	4150	4035	3910	3795	4212	3972	531	1205	500	3050	5	1	106209702	4312	86.38	1.44	12	1.58	47.00	2828.00	6300	20231221	-35.56	2625	20230726	54.67	4490	-9.58	20240102	3845	5.59	20240105	6300	-35.56	20231221	2625	54.67	20230726	0.40	N	136480	500	531 억		3294896	N	N	108	N	00	N
60	20240111	100817	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	4040	15	2	0.37	5513312215	1357023	42.25	4025	4140	3990	5230	2820	4025	4062.80	3.10	0	168191	4275	4150	4035	3910	3795	4212	3972	531	1205	500	3050	5	1	106209702	4291	85.96	1.43	12	1.28	47.00	2828.00	6300	20231221	-35.87	2625	20230726	53.90	4490	-10.02	20240102	3845	5.07	20240105	6300	-35.87	20231221	2625	53.90	20230726	0.40	N	136480	500	531 억		3294896	N	N	108	N	00	N
61	20240111	090816	00	40.00	KOSDAQ		음식.담배	N	N	N	N	40	N	4035	10	2	0.25	1069576100	265729	8.27	4025	4070	3990	5230	2820	4025	4025.06	3.10	0	51434	4275	4150	4035	3910	3795	4212	3972	531	1205	500	3050	5	1	106209702	4286	85.85	1.43	12	0.25	47.00	2828.00	6300	20231221	-35.95	2625	20230726	53.71	4490	-10.13	20240102	3845	4.94	20240105	6300	-35.95	20231221	2625	53.71	20230726	0.40	N	136480	500	531 억		3294896	N	N	108	N	00	N
62	20240110	160814	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4025	10	2	0.25	12547239025	3121170	129.15	4020	4160	3920	5210	2815	4015	4020.04	3.16	0	-60842	4158	4086	4038	3966	3918	4062	3942	531	1195	500	3050	5	1	106209702	4275	85.64	1.42	12	2.94	47.00	2828.00	6300	20231221	-36.11	2625	20230726	53.33	4490	-10.36	20240102	3845	4.68	20240105	6300	-36.11	20231221	2625	53.33	20230726	0.43	N	136480	500	531 억		3355738	N	N	108	N	01	N
63	20240110	150816	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3975	-40	5	-1.00	11601566035	2884798	119.37	4020	4160	3920	5210	2815	4015	4021.63	3.16	0	-93470	4158	4086	4038	3966	3918	4062	3942	531	1195	500	3050	5	1	106209702	4222	84.57	1.41	12	2.72	47.00	2828.00	6300	20231221	-36.90	2625	20230726	51.43	4490	-11.47	20240102	3845	3.38	20240105	6300	-36.90	20231221	2625	51.43	20230726	0.43	N	136480	500	531 억		3355738	N	N	9	N	01	N
64	20240110	140818	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3970	-45	5	-1.12	10798637130	2682167	110.99	4020	4160	3920	5210	2815	4015	4026.10	3.16	0	-105071	4158	4086	4038	3966	3918	4062	3942	531	1195	500	3050	5	1	106209702	4217	84.47	1.40	12	2.53	47.00	2828.00	6300	20231221	-36.98	2625	20230726	51.24	4490	-11.58	20240102	3845	3.25	20240105	6300	-36.98	20231221	2625	51.24	20230726	0.43	N	136480	500	531 억		3355738	N	N	9	N	01	N
65	20240110	130815	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3975	-40	5	-1.00	9424918675	2334440	96.60	4020	4160	3950	5210	2815	4015	4037.36	3.16	0	-90530	4158	4086	4038	3966	3918	4062	3942	531	1195	500	3050	5	1	106209702	4222	84.57	1.41	12	2.20	47.00	2828.00	6300	20231221	-36.90	2625	20230726	51.43	4490	-11.47	20240102	3845	3.38	20240105	6300	-36.90	20231221	2625	51.43	20230726	0.43	N	136480	500	531 억		3355738	N	N	9	N	01	N
66	20240110	120816	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4000	-15	5	-0.37	8310090650	2054551	85.02	4020	4160	3950	5210	2815	4015	4044.77	3.16	0	-14640	4158	4086	4038	3966	3918	4062	3942	531	1195	500	3050	5	1	106209702	4248	85.11	1.41	12	1.93	47.00	2828.00	6300	20231221	-36.51	2625	20230726	52.38	4490	-10.91	20240102	3845	4.03	20240105	6300	-36.51	20231221	2625	52.38	20230726	0.43	N	136480	500	531 억		3355738	N	N	9	N	01	N
67	20240110	110815	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4005	-10	5	-0.25	7512562570	1855413	76.78	4020	4160	3950	5210	2815	4015	4049.05	3.16	0	7347	4158	4086	4038	3966	3918	4062	3942	531	1195	500	3050	5	1	106209702	4254	85.21	1.42	12	1.75	47.00	2828.00	6300	20231221	-36.43	2625	20230726	52.57	4490	-10.80	20240102	3845	4.16	20240105	6300	-36.43	20231221	2625	52.57	20230726	0.43	N	136480	500	531 억		3355738	N	N	9	N	01	N
68	20240110	100814	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4100	85	2	2.12	5357757055	1323109	54.75	4020	4160	3950	5210	2815	4015	4049.45	3.16	0	19627	4158	4086	4038	3966	3918	4062	3942	531	1195	500	3050	5	1	106209702	4355	87.23	1.45	12	1.25	47.00	2828.00	6300	20231221	-34.92	2625	20230726	56.19	4490	-8.69	20240102	3845	6.63	20240105	6300	-34.92	20231221	2625	56.19	20230726	0.43	N	136480	500	531 억		3355738	N	N	9	N	01	N
69	20240110	090814	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3995	-20	5	-0.50	661594685	165682	6.86	4020	4050	3950	5210	2815	4015	3992.77	3.16	0	34076	4158	4086	4038	3966	3918	4062	3942	531	1195	500	3050	5	1	106209702	4243	85.00	1.41	12	0.16	47.00	2828.00	6300	20231221	-36.59	2625	20230726	52.19	4490	-11.02	20240102	3845	3.90	20240105	6300	-36.59	20231221	2625	52.19	20230726	0.43	N	136480	500	531 억		3355738	N	N	9	N	01	N
70	20240109	160812	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4015	-160	5	-3.83	9526083845	2366791	61.59	4110	4110	3990	5420	2925	4175	4024.69	3.28	0	-127688	4381	4277	4071	3967	3761	4330	4020	531	1245	500	0	5	1	106209702	4264	85.43	1.42	12	2.23	47.00	2828.00	6300	20231221	-36.27	2625	20230103	52.95	4490	-10.58	20240102	3845	4.42	20240105	6300	-36.27	20231221	2625	52.95	20230726	0.43	N	136480	500	531 억		3483426	N	N	9	N	02	N
71	20240109	150813	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4035	-140	5	-3.35	9021586435	2241630	58.33	4110	4110	3990	5420	2925	4175	4024.32	3.28	0	-130849	4381	4277	4071	3967	3761	4330	4020	531	1245	500	0	5	1	106209702	4286	85.85	1.43	12	2.11	47.00	2828.00	6300	20231221	-35.95	2625	20230103	53.71	4490	-10.13	20240102	3845	4.94	20240105	6300	-35.95	20231221	2625	53.71	20230726	0.43	N	136480	500	531 억		3483426	N	N	29	N	02	N
72	20240109	140813	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4025	-150	5	-3.59	8121837850	2018595	52.53	4110	4110	3990	5420	2925	4175	4023.23	3.28	0	-132021	4381	4277	4071	3967	3761	4330	4020	531	1245	500	0	5	1	106209702	4275	85.64	1.42	12	1.90	47.00	2828.00	6300	20231221	-36.11	2625	20230103	53.33	4490	-10.36	20240102	3845	4.68	20240105	6300	-36.11	20231221	2625	53.33	20230726	0.43	N	136480	500	531 억		3483426	N	N	29	N	02	N
73	20240109	130813	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4020	-155	5	-3.71	7283586090	1810400	47.11	4110	4110	3990	5420	2925	4175	4022.88	3.28	0	-129342	4381	4277	4071	3967	3761	4330	4020	531	1245	500	0	5	1	106209702	4270	85.53	1.42	12	1.70	47.00	2828.00	6300	20231221	-36.19	2625	20230103	53.14	4490	-10.47	20240102	3845	4.55	20240105	6300	-36.19	20231221	2625	53.14	20230726	0.43	N	136480	500	531 억		3483426	N	N	29	N	02	N
74	20240109	120820	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4000	-175	5	-4.19	6435649350	1599144	41.61	4110	4110	3990	5420	2925	4175	4024.09	3.28	0	-123731	4381	4277	4071	3967	3761	4330	4020	531	1245	500	0	5	1	106209702	4248	85.11	1.41	12	1.51	47.00	2828.00	6300	20231221	-36.51	2625	20230103	52.38	4490	-10.91	20240102	3845	4.03	20240105	6300	-36.51	20231221	2625	52.38	20230726	0.43	N	136480	500	531 억		3483426	N	N	29	N	02	N
75	20240109	110815	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4015	-160	5	-3.83	5237973775	1299677	33.82	4110	4110	3995	5420	2925	4175	4029.80	3.28	0	-84102	4381	4277	4071	3967	3761	4330	4020	531	1245	500	0	5	1	106209702	4264	85.43	1.42	12	1.22	47.00	2828.00	6300	20231221	-36.27	2625	20230103	52.95	4490	-10.58	20240102	3845	4.42	20240105	6300	-36.27	20231221	2625	52.95	20230726	0.43	N	136480	500	531 억		3483426	N	N	29	N	02	N
76	20240109	100814	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4020	-155	5	-3.71	4230189400	1048801	27.29	4110	4110	3995	5420	2925	4175	4032.86	3.28	0	-82980	4381	4277	4071	3967	3761	4330	4020	531	1245	500	0	5	1	106209702	4270	85.53	1.42	12	0.99	47.00	2828.00	6300	20231221	-36.19	2625	20230103	53.14	4490	-10.47	20240102	3845	4.55	20240105	6300	-36.19	20231221	2625	53.14	20230726	0.43	N	136480	500	531 억		3483426	N	N	29	N	02	N
77	20240109	090814	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4025	-150	5	-3.59	1415254285	349441	9.09	4110	4110	4005	5420	2925	4175	4048.72	3.28	0	-28515	4381	4277	4071	3967	3761	4330	4020	531	1245	500	0	5	1	106209702	4275	85.64	1.42	12	0.33	47.00	2828.00	6300	20231221	-36.11	2625	20230103	53.33	4490	-10.36	20240102	3845	4.68	20240105	6300	-36.11	20231221	2625	53.33	20230726	0.43	N	136480	500	531 억		3483426	N	N	29	N	02	N
78	20240108	160812	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4175	245	2	6.23	15041911310	3752229	120.73	3955	4175	3865	5100	2755	3930	4007.35	3.10	0	189555	4173	4051	3948	3826	3723	4000	3775	531	1170	500	0	5	1	106209702	4434	88.83	1.48	12	3.53	47.00	2828.00	6300	20231221	-33.73	2625	20230103	59.05	4490	-7.02	20240102	3845	8.58	20240105	6300	-33.73	20231221	2625	59.05	20230726	0.47	N	136480	500	531 억		3293847	N	N	29	N	02	N
79	20240108	150813	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4045	115	2	2.93	11730647745	2949813	94.91	3955	4065	3865	5100	2755	3930	3976.75	3.10	0	223883	4173	4051	3948	3826	3723	4000	3775	531	1170	500	0	5	1	106209702	4296	86.06	1.43	12	2.78	47.00	2828.00	6300	20231221	-35.79	2625	20230103	54.10	4490	-9.91	20240102	3845	5.20	20240105	6300	-35.79	20231221	2625	54.10	20230726	0.47	N	136480	500	531 억		3293847	N	N	1495	N	02	N
80	20240108	140812	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4015	85	2	2.16	9828149060	2478009	79.73	3955	4060	3865	5100	2755	3930	3966.15	3.10	0	171597	4173	4051	3948	3826	3723	4000	3775	531	1170	500	0	5	1	106209702	4264	85.43	1.42	12	2.33	47.00	2828.00	6300	20231221	-36.27	2625	20230103	52.95	4490	-10.58	20240102	3845	4.42	20240105	6300	-36.27	20231221	2625	52.95	20230726	0.47	N	136480	500	531 억		3293847	N	N	1495	N	02	N
81	20240108	130812	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3995	65	2	1.65	7537860390	1908891	61.42	3955	4015	3865	5100	2755	3930	3948.82	3.10	0	167307	4173	4051	3948	3826	3723	4000	3775	531	1170	500	0	5	1	106209702	4243	85.00	1.41	12	1.80	47.00	2828.00	6300	20231221	-36.59	2625	20230103	52.19	4490	-11.02	20240102	3845	3.90	20240105	6300	-36.59	20231221	2625	52.19	20230726	0.47	N	136480	500	531 억		3293847	N	N	1495	N	02	N
82	20240108	120813	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3930	0	3	0.00	6111372870	1551279	49.91	3955	4010	3865	5100	2755	3930	3939.57	3.10	0	84268	4173	4051	3948	3826	3723	4000	3775	531	1170	500	0	5	1	106209702	4174	83.62	1.39	12	1.46	47.00	2828.00	6300	20231221	-37.62	2625	20230103	49.71	4490	-12.47	20240102	3845	2.21	20240105	6300	-37.62	20231221	2625	49.71	20230726	0.47	N	136480	500	531 억		3293847	N	N	1495	N	02	N
83	20240108	110814	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3945	15	2	0.38	5572442575	1414612	45.52	3955	4010	3865	5100	2755	3930	3939.21	3.10	0	44102	4173	4051	3948	3826	3723	4000	3775	531	1170	500	0	5	1	106209702	4190	83.94	1.39	12	1.33	47.00	2828.00	6300	20231221	-37.38	2625	20230103	50.29	4490	-12.14	20240102	3845	2.60	20240105	6300	-37.38	20231221	2625	50.29	20230726	0.47	N	136480	500	531 억		3293847	N	N	1495	N	02	N
84	20240108	100813	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3945	15	2	0.38	4789457850	1216471	39.14	3955	4010	3865	5100	2755	3930	3937.18	3.10	0	32053	4173	4051	3948	3826	3723	4000	3775	531	1170	500	0	5	1	106209702	4190	83.94	1.39	12	1.15	47.00	2828.00	6300	20231221	-37.38	2625	20230103	50.29	4490	-12.14	20240102	3845	2.60	20240105	6300	-37.38	20231221	2625	50.29	20230726	0.47	N	136480	500	531 억		3293847	N	N	1495	N	02	N
85	20240108	090811	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3885	-45	5	-1.15	1092031145	278977	8.98	3955	3960	3875	5100	2755	3930	3914.38	3.10	0	-415	4173	4051	3948	3826	3723	4000	3775	531	1170	500	0	5	1	106209702	4126	82.66	1.37	12	0.26	47.00	2828.00	6300	20231221	-38.33	2625	20230103	48.00	4490	-13.47	20240102	3845	1.04	20240105	6300	-38.33	20231221	2625	48.00	20230726	0.47	N	136480	500	531 억		3293847	N	N	1495	N	02	N
86	20240105	160811	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3930	-85	5	-2.12	11885878010	3027033	61.68	4020	4070	3845	5210	2815	4015	3926.57	2.75	0	371203	4325	4170	4060	3905	3795	4115	3850	531	1195	500	0	5	1	106209702	4174	83.62	1.39	12	2.85	47.00	2828.00	6300	20231221	-37.62	2625	20230103	49.71	4490	-12.47	20240102	3845	2.21	20240105	6300	-37.62	20231221	2625	49.71	20230726	0.48	N	136480	500	531 억		2922660	N	N	1495	N	02	N
87	20240105	150813	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3930	-85	5	-2.12	11367355895	2895002	58.99	4020	4070	3845	5210	2815	4015	3926.54	2.75	0	372453	4325	4170	4060	3905	3795	4115	3850	531	1195	500	0	5	1	106209702	4174	83.62	1.39	12	2.73	47.00	2828.00	6300	20231221	-37.62	2625	20230103	49.71	4490	-12.47	20240102	3845	2.21	20240105	6300	-37.62	20231221	2625	49.71	20230726	0.48	N	136480	500	531 억		2922660	N	N	0	N	02	N
88	20240105	140809	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3915	-100	5	-2.49	10345619710	2634575	53.68	4020	4070	3845	5210	2815	4015	3926.86	2.75	0	313827	4325	4170	4060	3905	3795	4115	3850	531	1195	500	0	5	1	106209702	4158	83.30	1.38	12	2.48	47.00	2828.00	6300	20231221	-37.86	2625	20230103	49.14	4490	-12.81	20240102	3845	1.82	20240105	6300	-37.86	20231221	2625	49.14	20230726	0.48	N	136480	500	531 억		2922660	N	N	0	N	02	N
89	20240105	130811	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3920	-95	5	-2.37	9393891090	2391493	48.73	4020	4070	3845	5210	2815	4015	3928.04	2.75	0	289157	4325	4170	4060	3905	3795	4115	3850	531	1195	500	0	5	1	106209702	4163	83.40	1.39	12	2.25	47.00	2828.00	6300	20231221	-37.78	2625	20230103	49.33	4490	-12.69	20240102	3845	1.95	20240105	6300	-37.78	20231221	2625	49.33	20230726	0.48	N	136480	500	531 억		2922660	N	N	0	N	02	N
90	20240105	120811	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3940	-75	5	-1.87	8659290310	2204699	44.92	4020	4070	3845	5210	2815	4015	3927.64	2.75	0	309887	4325	4170	4060	3905	3795	4115	3850	531	1195	500	0	5	1	106209702	4185	83.83	1.39	12	2.08	47.00	2828.00	6300	20231221	-37.46	2625	20230103	50.10	4490	-12.25	20240102	3845	2.47	20240105	6300	-37.46	20231221	2625	50.10	20230726	0.48	N	136480	500	531 억		2922660	N	N	0	N	02	N
91	20240105	110809	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3955	-60	5	-1.49	7766035545	1978495	40.31	4020	4070	3845	5210	2815	4015	3925.21	2.75	0	224370	4325	4170	4060	3905	3795	4115	3850	531	1195	500	0	5	1	106209702	4201	84.15	1.40	12	1.86	47.00	2828.00	6300	20231221	-37.22	2625	20230103	50.67	4490	-11.92	20240102	3845	2.86	20240105	6300	-37.22	20231221	2625	50.67	20230726	0.48	N	136480	500	531 억		2922660	N	N	0	N	02	N
92	20240105	100813	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3940	-75	5	-1.87	5359642420	1363356	27.78	4020	4070	3845	5210	2815	4015	3931.20	2.75	0	197942	4325	4170	4060	3905	3795	4115	3850	531	1195	500	0	5	1	106209702	4185	83.83	1.39	12	1.28	47.00	2828.00	6300	20231221	-37.46	2625	20230103	50.10	4490	-12.25	20240102	3845	2.47	20240105	6300	-37.46	20231221	2625	50.10	20230726	0.48	N	136480	500	531 억		2922660	N	N	0	N	02	N
93	20240105	090809	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3955	-60	5	-1.49	1038536410	259717	5.29	4020	4070	3950	5210	2815	4015	3998.71	2.75	0	-7210	4325	4170	4060	3905	3795	4115	3850	531	1195	500	0	5	1	106209702	4201	84.15	1.40	12	0.24	47.00	2828.00	6300	20231221	-37.22	2625	20230103	50.67	4490	-11.92	20240102	3920	0.89	20240103	6300	-37.22	20231221	2625	50.67	20230726	0.48	N	136480	500	531 억		2922660	N	N	0	N	02	N
94	20240104	160807	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4015	0	3	0.00	19756947185	4867250	62.26	4070	4215	3950	5210	2815	4015	4059.24	2.66	0	99714	4651	4332	4126	3807	3601	4230	3705	531	1195	500	0	5	1	106209702	4264	85.43	1.42	12	4.58	47.00	2828.00	6300	20231221	-36.27	2625	20230103	52.95	4490	-10.58	20240102	3920	2.42	20240103	6300	-36.27	20231221	2625	52.95	20230726	0.51	N	136480	500	531 억		2822952	N	N	0	N	02	N
95	20240104	150809	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3975	-40	5	-1.00	19123279540	4708701	60.23	4070	4215	3950	5210	2815	4015	4061.32	2.66	0	83593	4651	4332	4126	3807	3601	4230	3705	531	1195	500	0	5	1	106209702	4222	84.57	1.41	12	4.43	47.00	2828.00	6300	20231221	-36.90	2625	20230103	51.43	4490	-11.47	20240102	3920	1.40	20240103	6300	-36.90	20231221	2625	51.43	20230726	0.51	N	136480	500	531 억		2822952	N	N	0	N	02	N
96	20240104	140809	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4000	-15	5	-0.37	17702230920	4352502	55.68	4070	4215	3950	5210	2815	4015	4067.21	2.66	0	77234	4651	4332	4126	3807	3601	4230	3705	531	1195	500	0	5	1	106209702	4248	85.11	1.41	12	4.10	47.00	2828.00	6300	20231221	-36.51	2625	20230103	52.38	4490	-10.91	20240102	3920	2.04	20240103	6300	-36.51	20231221	2625	52.38	20230726	0.51	N	136480	500	531 억		2822952	N	N	0	N	02	N
97	20240104	130809	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4000	-15	5	-0.37	15647861105	3841346	49.14	4070	4215	3950	5210	2815	4015	4073.62	2.66	0	51834	4651	4332	4126	3807	3601	4230	3705	531	1195	500	0	5	1	106209702	4248	85.11	1.41	12	3.62	47.00	2828.00	6300	20231221	-36.51	2625	20230103	52.38	4490	-10.91	20240102	3920	2.04	20240103	6300	-36.51	20231221	2625	52.38	20230726	0.51	N	136480	500	531 억		2822952	N	N	0	N	02	N
98	20240104	120806	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3985	-30	5	-0.75	14751887015	3617369	46.27	4070	4215	3950	5210	2815	4015	4078.17	2.66	0	46068	4651	4332	4126	3807	3601	4230	3705	531	1195	500	0	5	1	106209702	4232	84.79	1.41	12	3.41	47.00	2828.00	6300	20231221	-36.75	2625	20230103	51.81	4490	-11.25	20240102	3920	1.66	20240103	6300	-36.75	20231221	2625	51.81	20230726	0.51	N	136480	500	531 억		2822952	N	N	0	N	02	N
99	20240104	110806	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4035	20	2	0.50	12902442460	3153991	40.35	4070	4215	3950	5210	2815	4015	4090.97	2.66	0	55938	4651	4332	4126	3807	3601	4230	3705	531	1195	500	0	5	1	106209702	4286	85.85	1.43	12	2.97	47.00	2828.00	6300	20231221	-35.95	2625	20230103	53.71	4490	-10.13	20240102	3920	2.93	20240103	6300	-35.95	20231221	2625	53.71	20230726	0.51	N	136480	500	531 억		2822952	N	N	0	N	02	N
100	20240104	100806	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4020	5	2	0.12	10956223530	2670988	34.17	4070	4215	3950	5210	2815	4015	4102.12	2.66	0	-23355	4651	4332	4126	3807	3601	4230	3705	531	1195	500	0	5	1	106209702	4270	85.53	1.42	12	2.51	47.00	2828.00	6300	20231221	-36.19	2625	20230103	53.14	4490	-10.47	20240102	3920	2.55	20240103	6300	-36.19	20231221	2625	53.14	20230726	0.51	N	136480	500	531 억		2822952	N	N	0	N	02	N
101	20240104	090809	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4060	45	2	1.12	1803417060	447528	5.72	4070	4075	3950	5210	2815	4015	4029.92	2.66	0	-20078	4651	4332	4126	3807	3601	4230	3705	531	1195	500	0	5	1	106209702	4312	86.38	1.44	12	0.42	47.00	2828.00	6300	20231221	-35.56	2625	20230103	54.67	4490	-9.58	20240102	3920	3.57	20240103	6300	-35.56	20231221	2625	54.67	20230726	0.51	N	136480	500	531 억		2822952	N	N	0	N	02	N
102	20240103	160805	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4015	-415	5	-9.37	31854187225	7765492	148.64	4440	4445	3920	5750	3105	4430	4101.90	3.25	0	-633526	4626	4527	4391	4292	4156	4577	4342	531	1320	500	0	5	1	106209702	4264	85.43	1.42	12	7.31	47.00	2828.00	6300	20231221	-36.27	2625	20230103	52.95	4490	-10.58	20240102	3920	2.42	20240103	6300	-36.27	20231221	2625	52.95	20230103	0.53	N	136480	500	531 억		3456018	N	N	415	N	02	N
103	20240103	150804	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	-400	5	-9.03	30931157825	7535701	144.24	4440	4445	3920	5750	3105	4430	4104.35	3.25	0	-600821	4626	4527	4391	4292	4156	4577	4342	531	1320	500	0	5	1	106209702	4280	85.74	1.43	12	7.10	47.00	2828.00	6300	20231221	-36.03	2625	20230103	53.52	4490	-10.24	20240102	3920	2.81	20240103	6300	-36.03	20231221	2625	53.52	20230103	0.53	N	136480	500	531 억		3456018	N	N	415	N	02	N
104	20240103	140801	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4015	-415	5	-9.37	28726454650	6986414	133.73	4440	4445	3920	5750	3105	4430	4111.48	3.25	0	-625408	4626	4527	4391	4292	4156	4577	4342	531	1320	500	0	5	1	106209702	4264	85.43	1.42	12	6.58	47.00	2828.00	6300	20231221	-36.27	2625	20230103	52.95	4490	-10.58	20240102	3920	2.42	20240103	6300	-36.27	20231221	2625	52.95	20230103	0.53	N	136480	500	531 억		3456018	N	N	415	N	02	N
105	20240103	130804	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4030	-400	5	-9.03	26149464685	6344389	121.44	4440	4445	3920	5750	3105	4430	4121.37	3.25	0	-554522	4626	4527	4391	4292	4156	4577	4342	531	1320	500	0	5	1	106209702	4280	85.74	1.43	12	5.97	47.00	2828.00	6300	20231221	-36.03	2625	20230103	53.52	4490	-10.24	20240102	3920	2.81	20240103	6300	-36.03	20231221	2625	53.52	20230103	0.53	N	136480	500	531 억		3456018	N	N	415	N	02	N
106	20240103	120807	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4055	-375	5	-8.47	24880796525	6030902	115.44	4440	4445	3920	5750	3105	4430	4125.24	3.25	0	-514286	4626	4527	4391	4292	4156	4577	4342	531	1320	500	0	5	1	106209702	4307	86.28	1.43	12	5.68	47.00	2828.00	6300	20231221	-35.63	2625	20230103	54.48	4490	-9.69	20240102	3920	3.44	20240103	6300	-35.63	20231221	2625	54.48	20230103	0.53	N	136480	500	531 억		3456018	N	N	415	N	02	N
107	20240103	110802	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4070	-360	5	-8.13	23101739330	5592271	107.04	4440	4445	3920	5750	3105	4430	4130.69	3.25	0	-427452	4626	4527	4391	4292	4156	4577	4342	531	1320	500	0	5	1	106209702	4323	86.60	1.44	12	5.27	47.00	2828.00	6300	20231221	-35.40	2625	20230103	55.05	4490	-9.35	20240102	3920	3.83	20240103	6300	-35.40	20231221	2625	55.05	20230103	0.53	N	136480	500	531 억		3456018	N	N	415	N	02	N
108	20240103	100803	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4055	-375	5	-8.47	20301363350	4906096	93.91	4440	4445	3920	5750	3105	4430	4137.62	3.25	0	-315911	4626	4527	4391	4292	4156	4577	4342	531	1320	500	0	5	1	106209702	4307	86.28	1.43	12	4.62	47.00	2828.00	6300	20231221	-35.63	2625	20230103	54.48	4490	-9.69	20240102	3920	3.44	20240103	6300	-35.63	20231221	2625	54.48	20230103	0.53	N	136480	500	531 억		3456018	N	N	415	N	02	N
109	20240103	090803	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	-90	5	-2.03	2126609005	486521	9.31	4440	4445	4320	5750	3105	4430	4370.31	3.25	0	-71272	4626	4527	4391	4292	4156	4577	4342	531	1320	500	0	5	1	106209702	4610	92.34	1.53	12	0.46	47.00	2828.00	6300	20231221	-31.11	2625	20230103	65.33	4490	-3.34	20240102	4255	2.00	20240102	6300	-31.11	20231221	2625	65.33	20230103	0.53	N	136480	500	531 억		3456018	N	N	415	N	02	N
110	20240102	160802	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	50	2	1.14	22323114870	5121669	50.69	4380	4490	4255	5690	3070	4380	4357.73	2.74	0	543683	4806	4592	4416	4202	4026	4505	4115	531	1310	500	0	5	1	106209702	4705	94.26	1.57	12	4.82	47.00	2828.00	6300	20231221	-29.68	2625	20230103	68.76	4490	-1.34	20240102	4255	4.11	20240102	6300	-29.68	20231221	2625	68.76	20230103	0.59	N	136480	500	531 억		2911956	N	N	415	N	02	N
111	20240102	150802	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	20	2	0.46	19768879845	4545583	44.99	4380	4490	4255	5690	3070	4380	4348.94	2.74	0	539250	4806	4592	4416	4202	4026	4505	4115	531	1310	500	0	5	1	106209702	4673	93.62	1.56	12	4.28	47.00	2828.00	6300	20231221	-30.16	2625	20230103	67.62	4490	-2.00	20240102	4255	3.41	20240102	6300	-30.16	20231221	2625	67.62	20230103	0.59	N	136480	500	531 억		2911956	N	N	186	N	02	N
112	20240102	140803	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4395	15	2	0.34	16525537855	3807285	37.68	4380	4490	4255	5690	3070	4380	4340.37	2.74	0	445850	4806	4592	4416	4202	4026	4505	4115	531	1310	500	0	5	1	106209702	4668	93.51	1.55	12	3.58	47.00	2828.00	6300	20231221	-30.24	2625	20230103	67.43	4490	-2.12	20240102	4255	3.29	20240102	6300	-30.24	20231221	2625	67.43	20230103	0.59	N	136480	500	531 억		2911956	N	N	186	N	02	N
113	20240102	130758	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4305	-75	5	-1.71	14019219085	3230476	31.97	4380	4490	4255	5690	3070	4380	4339.51	2.74	0	314056	4806	4592	4416	4202	4026	4505	4115	531	1310	500	0	5	1	106209702	4572	91.60	1.52	12	3.04	47.00	2828.00	6300	20231221	-31.67	2625	20230103	64.00	4490	-4.12	20240102	4255	1.18	20240102	6300	-31.67	20231221	2625	64.00	20230103	0.59	N	136480	500	531 억		2911956	N	N	186	N	02	N
114	20240102	120757	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	-65	5	-1.48	12753266540	2936191	29.06	4380	4490	4255	5690	3070	4380	4343.31	2.74	0	281629	4806	4592	4416	4202	4026	4505	4115	531	1310	500	0	5	1	106209702	4583	91.81	1.53	12	2.76	47.00	2828.00	6300	20231221	-31.51	2625	20230103	64.38	4490	-3.90	20240102	4255	1.41	20240102	6300	-31.51	20231221	2625	64.38	20230103	0.59	N	136480	500	531 억		2911956	N	N	186	N	02	N
115	20240102	110758	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	-120	5	-2.74	9496426225	2181538	21.59	4380	4490	4255	5690	3070	4380	4352.93	2.74	0	199438	4806	4592	4416	4202	4026	4505	4115	531	1310	500	0	5	1	106209702	4525	90.64	1.51	12	2.05	47.00	2828.00	6300	20231221	-32.38	2625	20230103	62.29	4490	-5.12	20240102	4255	0.12	20240102	6300	-32.38	20231221	2625	62.29	20230103	0.59	N	136480	500	531 억		2911956	N	N	186	N	02	N
116	20240102	100750	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4365	-15	5	-0.34	3353562665	758585	7.51	4380	4490	4320	5690	3070	4380	4421.53	2.74	0	57441	4806	4592	4416	4202	4026	4505	4115	531	1310	500	0	5	1	106209702	4636	92.87	1.54	12	0.71	47.00	2828.00	6300	20231221	-30.71	2625	20230103	66.29	4490	-2.78	20240102	4320	1.04	20240102	6300	-30.71	20231221	2625	66.29	20230103	0.59	N	136480	500	531 억		2911956	N	N	186	N	02	N
117	20240102	090740	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	0	3	0.00	0	0	0.00	0	0	0	5690	3070	4380	0.00	2.74	0	0	4806	4592	4416	4202	4026	4505	4115	531	1310	500	0	5	1	106209702	4652	93.19	1.55	12	0.00	47.00	2828.00	6300	20231221	-30.48	2625	20230103	66.86	0	0.00	0	0	0.00	0	6300	-30.48	20231221	2625	66.86	20230103	0.59	N	136480	500	531 억		2911956	N	N	186	N	02	N