KissMeData/353190/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	121212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1116	10	2	0.90	33605961	30319	48.33	1106	1117	1096	1437	775	1106	1108.45	0.89	0	-9995	1134	1120	1112	1098	1090	1116	1094	39	331	100	790	1	1	39378420	439	-31.89	1.25	12	0.08	-35.00	894.00	1464	20230518	-23.77	956	20230327	16.74	1174	-4.94	20240105	1083	3.05	20240118	1464	-23.77	20230518	956	16.74	20230327	1.09	N	353190	100	39 억		351000	N	N	0	N	00	N
3	20240123	111206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1113	7	2	0.63	32315989	29160	46.49	1106	1117	1096	1437	775	1106	1108.27	0.89	0	-10134	1134	1120	1112	1098	1090	1116	1094	39	331	100	790	1	1	39378420	438	-31.80	1.24	12	0.07	-35.00	894.00	1464	20230518	-23.98	956	20230327	16.42	1174	-5.20	20240105	1083	2.77	20240118	1464	-23.98	20230518	956	16.42	20230327	1.09	N	353190	100	39 억		351000	N	N	0	N	00	N
4	20240123	101207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1106	0	3	0.00	8108629	7345	11.71	1106	1112	1096	1437	775	1106	1103.82	0.89	0	-961	1134	1120	1112	1098	1090	1116	1094	39	331	100	790	1	1	39378420	436	-31.60	1.24	12	0.02	-35.00	894.00	1464	20230518	-24.45	956	20230327	15.69	1174	-5.79	20240105	1083	2.12	20240118	1464	-24.45	20230518	956	15.69	20230327	1.09	N	353190	100	39 억		351000	N	N	0	N	00	N
5	20240123	091207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1099	-7	5	-0.63	4846781	4394	7.00	1106	1112	1096	1437	775	1106	1102.67	0.89	0	-1011	1134	1120	1112	1098	1090	1116	1094	39	331	100	790	1	1	39378420	433	-31.40	1.23	12	0.01	-35.00	894.00	1464	20230518	-24.93	956	20230327	14.96	1174	-6.39	20240105	1083	1.48	20240118	1464	-24.93	20230518	956	14.96	20230327	1.09	N	353190	100	39 억		351000	N	N	0	N	00	N
6	20240119	161159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1124	1	2	0.09	78931627	70525	105.50	1123	1130	1102	1459	787	1123	1119.20	0.90	0	1100	1152	1137	1110	1095	1068	1145	1103	39	336	100	800	1	1	39378420	443	-32.11	1.26	12	0.18	-35.00	894.00	1464	20230518	-23.22	956	20230327	17.57	1174	-4.26	20240105	1083	3.79	20240118	1464	-23.22	20230518	956	17.57	20230327	1.09	N	353190	100	39 억		355724	N	N	0	N	00	N
7	20240119	151203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1123	0	3	0.00	70216522	62776	93.90	1123	1130	1102	1459	787	1123	1118.52	0.90	0	486	1152	1137	1110	1095	1068	1145	1103	39	336	100	800	1	1	39378420	442	-32.09	1.26	12	0.16	-35.00	894.00	1464	20230518	-23.29	956	20230327	17.47	1174	-4.34	20240105	1083	3.69	20240118	1464	-23.29	20230518	956	17.47	20230327	1.09	N	353190	100	39 억		355724	N	N	0	N	00	N
8	20240119	141200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1114	-9	5	-0.80	62504074	55900	83.62	1123	1130	1102	1459	787	1123	1118.14	0.90	0	693	1152	1137	1110	1095	1068	1145	1103	39	336	100	800	1	1	39378420	439	-31.83	1.25	12	0.14	-35.00	894.00	1464	20230518	-23.91	956	20230327	16.53	1174	-5.11	20240105	1083	2.86	20240118	1464	-23.91	20230518	956	16.53	20230327	1.09	N	353190	100	39 억		355724	N	N	0	N	00	N
9	20240119	131200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1119	-4	5	-0.36	58686004	52486	78.51	1123	1130	1102	1459	787	1123	1118.13	0.90	0	815	1152	1137	1110	1095	1068	1145	1103	39	336	100	800	1	1	39378420	441	-31.97	1.25	12	0.13	-35.00	894.00	1464	20230518	-23.57	956	20230327	17.05	1174	-4.68	20240105	1083	3.32	20240118	1464	-23.57	20230518	956	17.05	20230327	1.09	N	353190	100	39 억		355724	N	N	0	N	00	N
10	20240119	121205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1109	-14	5	-1.25	49593961	44335	66.32	1123	1130	1102	1459	787	1123	1118.62	0.90	0	1299	1152	1137	1110	1095	1068	1145	1103	39	336	100	800	1	1	39378420	437	-31.69	1.24	12	0.11	-35.00	894.00	1464	20230518	-24.25	956	20230327	16.00	1174	-5.54	20240105	1083	2.40	20240118	1464	-24.25	20230518	956	16.00	20230327	1.09	N	353190	100	39 억		355724	N	N	0	N	00	N
11	20240119	111204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1112	-11	5	-0.98	32494393	28937	43.29	1123	1130	1112	1459	787	1123	1122.94	0.90	0	1047	1152	1137	1110	1095	1068	1145	1103	39	336	100	800	1	1	39378420	438	-31.77	1.24	12	0.07	-35.00	894.00	1464	20230518	-24.04	956	20230327	16.32	1174	-5.28	20240105	1083	2.68	20240118	1464	-24.04	20230518	956	16.32	20230327	1.09	N	353190	100	39 억		355724	N	N	0	N	00	N
12	20240119	101208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1122	-1	5	-0.09	29406587	26167	39.14	1123	1130	1114	1459	787	1123	1123.80	0.90	0	839	1152	1137	1110	1095	1068	1145	1103	39	336	100	800	1	1	39378420	442	-32.06	1.26	12	0.07	-35.00	894.00	1464	20230518	-23.36	956	20230327	17.36	1174	-4.43	20240105	1083	3.60	20240118	1464	-23.36	20230518	956	17.36	20230327	1.09	N	353190	100	39 억		355724	N	N	0	N	00	N
13	20240119	091201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1123	0	3	0.00	14781178	13151	19.67	1123	1129	1123	1459	787	1123	1123.96	0.90	0	-94	1152	1137	1110	1095	1068	1145	1103	39	336	100	800	1	1	39378420	442	-32.09	1.26	12	0.03	-35.00	894.00	1464	20230518	-23.29	956	20230327	17.47	1174	-4.34	20240105	1083	3.69	20240118	1464	-23.29	20230518	956	17.47	20230327	1.09	N	353190	100	39 억		355724	N	N	0	N	00	N
14	20240118	161159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1123	19	2	1.72	73904243	66851	64.31	1090	1125	1083	1435	773	1104	1105.51	0.90	0	1024	1134	1119	1105	1090	1076	1112	1083	39	331	100	790	1	1	39378420	442	-32.09	1.26	12	0.17	-35.00	894.00	1464	20230518	-23.29	956	20230327	17.47	1174	-4.34	20240105	1083	3.69	20240118	1464	-23.29	20230518	956	17.47	20230327	1.11	N	353190	100	39 억		354700	N	N	0	N	00	N
15	20240118	151158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	16	2	1.45	72516365	65615	63.12	1090	1125	1083	1435	773	1104	1105.18	0.90	0	1024	1134	1119	1105	1090	1076	1112	1083	39	331	100	790	1	1	39378420	441	-32.00	1.25	12	0.17	-35.00	894.00	1464	20230518	-23.50	956	20230327	17.15	1174	-4.60	20240105	1083	3.42	20240118	1464	-23.50	20230518	956	17.15	20230327	1.11	N	353190	100	39 억		354700	N	N	0	N	00	N
16	20240118	141159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1113	9	2	0.82	67263942	60928	58.61	1090	1125	1083	1435	773	1104	1103.99	0.90	0	1325	1134	1119	1105	1090	1076	1112	1083	39	331	100	790	1	1	39378420	438	-31.80	1.24	12	0.15	-35.00	894.00	1464	20230518	-23.98	956	20230327	16.42	1174	-5.20	20240105	1083	2.77	20240118	1464	-23.98	20230518	956	16.42	20230327	1.11	N	353190	100	39 억		354700	N	N	0	N	00	N
17	20240118	131157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1125	21	2	1.90	59426363	53924	51.87	1090	1125	1083	1435	773	1104	1102.03	0.90	0	1478	1134	1119	1105	1090	1076	1112	1083	39	331	100	790	1	1	39378420	443	-32.14	1.26	12	0.14	-35.00	894.00	1464	20230518	-23.16	956	20230327	17.68	1174	-4.17	20240105	1083	3.88	20240118	1464	-23.16	20230518	956	17.68	20230327	1.11	N	353190	100	39 억		354700	N	N	0	N	00	N
18	20240118	121201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1110	6	2	0.54	45982043	41883	40.29	1090	1115	1083	1435	773	1104	1097.85	0.90	0	1923	1134	1119	1105	1090	1076	1112	1083	39	331	100	790	1	1	39378420	437	-31.71	1.24	12	0.11	-35.00	894.00	1464	20230518	-24.18	956	20230327	16.11	1174	-5.45	20240105	1083	2.49	20240118	1464	-24.18	20230518	956	16.11	20230327	1.11	N	353190	100	39 억		354700	N	N	0	N	00	N
19	20240118	111200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1104	0	3	0.00	42885712	39090	37.60	1090	1115	1083	1435	773	1104	1097.08	0.90	0	2012	1134	1119	1105	1090	1076	1112	1083	39	331	100	790	1	1	39378420	435	-31.54	1.23	12	0.10	-35.00	894.00	1464	20230518	-24.59	956	20230327	15.48	1174	-5.96	20240105	1083	1.94	20240118	1464	-24.59	20230518	956	15.48	20230327	1.11	N	353190	100	39 억		354700	N	N	0	N	00	N
20	20240118	101156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1101	-3	5	-0.27	26338645	24114	23.20	1090	1103	1083	1435	773	1104	1092.19	0.90	0	1444	1134	1119	1105	1090	1076	1112	1083	39	331	100	790	1	1	39378420	434	-31.46	1.23	12	0.06	-35.00	894.00	1464	20230518	-24.80	956	20230327	15.17	1174	-6.22	20240105	1083	1.66	20240118	1464	-24.80	20230518	956	15.17	20230327	1.11	N	353190	100	39 억		354700	N	N	0	N	00	N
21	20240118	091156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1090	-14	5	-1.27	9767793	8976	8.63	1090	1090	1083	1435	773	1104	1087.96	0.90	0	1447	1134	1119	1105	1090	1076	1112	1083	39	331	100	790	1	1	39378420	429	-31.14	1.22	12	0.02	-35.00	894.00	1464	20230518	-25.55	956	20230327	14.02	1174	-7.16	20240105	1083	0.65	20240118	1464	-25.55	20230518	956	14.02	20230327	1.11	N	353190	100	39 억		354700	N	N	0	N	00	N
22	20240117	161154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1104	-16	5	-1.43	114398589	103947	150.32	1120	1120	1091	1456	784	1120	1100.53	0.92	0	-10169	1139	1129	1120	1110	1101	1134	1115	39	336	100	800	1	1	39378420	435	-31.54	1.23	12	0.26	-35.00	894.00	1464	20230518	-24.59	956	20230327	15.48	1174	-5.96	20240105	1091	1.19	20240117	1464	-24.59	20230518	956	15.48	20230327	1.12	N	353190	100	39 억		363913	N	N	0	N	00	N
23	20240117	151157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1110	-10	5	-0.89	102808788	93427	135.10	1120	1120	1091	1456	784	1120	1100.40	0.92	0	-9754	1139	1129	1120	1110	1101	1134	1115	39	336	100	800	1	1	39378420	437	-31.71	1.24	12	0.24	-35.00	894.00	1464	20230518	-24.18	956	20230327	16.11	1174	-5.45	20240105	1091	1.74	20240117	1464	-24.18	20230518	956	16.11	20230327	1.12	N	353190	100	39 억		363913	N	N	0	N	00	N
24	20240117	141155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1101	-19	5	-1.70	81380709	73887	106.85	1120	1120	1096	1456	784	1120	1101.40	0.92	0	-9451	1139	1129	1120	1110	1101	1134	1115	39	336	100	800	1	1	39378420	434	-31.46	1.23	12	0.19	-35.00	894.00	1464	20230518	-24.80	956	20230327	15.17	1174	-6.22	20240105	1096	0.46	20240117	1464	-24.80	20230518	956	15.17	20230327	1.12	N	353190	100	39 억		363913	N	N	0	N	00	N
25	20240117	131155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	-20	5	-1.79	65299807	59247	85.68	1120	1120	1096	1456	784	1120	1102.14	0.92	0	-8175	1139	1129	1120	1110	1101	1134	1115	39	336	100	800	1	1	39378420	433	-31.43	1.23	12	0.15	-35.00	894.00	1464	20230518	-24.86	956	20230327	15.06	1174	-6.30	20240105	1096	0.36	20240117	1464	-24.86	20230518	956	15.06	20230327	1.12	N	353190	100	39 억		363913	N	N	0	N	00	N
26	20240117	121157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1098	-22	5	-1.96	64470980	58497	84.59	1120	1120	1096	1456	784	1120	1102.10	0.92	0	-7615	1139	1129	1120	1110	1101	1134	1115	39	336	100	800	1	1	39378420	432	-31.37	1.23	12	0.15	-35.00	894.00	1464	20230518	-25.00	956	20230327	14.85	1174	-6.47	20240105	1096	0.18	20240117	1464	-25.00	20230518	956	14.85	20230327	1.12	N	353190	100	39 억		363913	N	N	0	N	00	N
27	20240117	111158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1115	-5	5	-0.45	47143813	42739	61.80	1120	1120	1099	1456	784	1120	1103.04	0.92	0	-7761	1139	1129	1120	1110	1101	1134	1115	39	336	100	800	1	1	39378420	439	-31.86	1.25	12	0.11	-35.00	894.00	1464	20230518	-23.84	956	20230327	16.63	1174	-5.03	20240105	1099	1.46	20240117	1464	-23.84	20230518	956	16.63	20230327	1.12	N	353190	100	39 억		363913	N	N	0	N	00	N
28	20240117	101154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1099	-21	5	-1.88	38716397	35086	50.74	1120	1120	1099	1456	784	1120	1103.44	0.92	0	-7262	1139	1129	1120	1110	1101	1134	1115	39	336	100	800	1	1	39378420	433	-31.40	1.23	12	0.09	-35.00	894.00	1464	20230518	-24.93	956	20230327	14.96	1174	-6.39	20240105	1099	0.00	20240117	1464	-24.93	20230518	956	14.96	20230327	1.12	N	353190	100	39 억		363913	N	N	0	N	00	N
29	20240117	091158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1106	-14	5	-1.25	10239998	9238	13.36	1120	1120	1106	1456	784	1120	1108.38	0.92	0	-7599	1139	1129	1120	1110	1101	1134	1115	39	336	100	800	1	1	39378420	436	-31.60	1.24	12	0.02	-35.00	894.00	1464	20230518	-24.45	956	20230327	15.69	1174	-5.79	20240105	1100	0.55	20240102	1464	-24.45	20230518	956	15.69	20230327	1.12	N	353190	100	39 억		363913	N	N	0	N	00	N
30	20240116	161153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	2	2	0.18	77238401	69142	91.87	1116	1130	1111	1453	783	1118	1117.10	0.92	0	1736	1137	1127	1118	1108	1099	1123	1104	39	335	100	800	1	1	39378420	441	-32.00	1.25	12	0.18	-35.00	894.00	1464	20230518	-23.50	956	20230327	17.15	1174	-4.60	20240105	1100	1.82	20240102	1464	-23.50	20230518	956	17.15	20230327	1.13	N	353190	100	39 억		361912	N	N	0	N	00	N
31	20240116	151150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1115	-3	5	-0.27	74067261	66307	88.11	1116	1130	1111	1453	783	1118	1117.04	0.92	0	721	1137	1127	1118	1108	1099	1123	1104	39	335	100	800	1	1	39378420	439	-31.86	1.25	12	0.17	-35.00	894.00	1464	20230518	-23.84	956	20230327	16.63	1174	-5.03	20240105	1100	1.36	20240102	1464	-23.84	20230518	956	16.63	20230327	1.13	N	353190	100	39 억		361912	N	N	0	N	00	N
32	20240116	141153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	2	2	0.18	56043754	50147	66.63	1116	1130	1111	1453	783	1118	1117.59	0.92	0	721	1137	1127	1118	1108	1099	1123	1104	39	335	100	800	1	1	39378420	441	-32.00	1.25	12	0.13	-35.00	894.00	1464	20230518	-23.50	956	20230327	17.15	1174	-4.60	20240105	1100	1.82	20240102	1464	-23.50	20230518	956	17.15	20230327	1.13	N	353190	100	39 억		361912	N	N	0	N	00	N
33	20240116	131154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1127	9	2	0.81	54202492	48507	64.45	1116	1130	1111	1453	783	1118	1117.42	0.92	0	525	1137	1127	1118	1108	1099	1123	1104	39	335	100	800	1	1	39378420	444	-32.20	1.26	12	0.12	-35.00	894.00	1464	20230518	-23.02	956	20230327	17.89	1174	-4.00	20240105	1100	2.45	20240102	1464	-23.02	20230518	956	17.89	20230327	1.13	N	353190	100	39 억		361912	N	N	0	N	00	N
34	20240116	121151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1116	-2	5	-0.18	46441639	41610	55.29	1116	1122	1111	1453	783	1118	1116.12	0.92	0	496	1137	1127	1118	1108	1099	1123	1104	39	335	100	800	1	1	39378420	439	-31.89	1.25	12	0.11	-35.00	894.00	1464	20230518	-23.77	956	20230327	16.74	1174	-4.94	20240105	1100	1.45	20240102	1464	-23.77	20230518	956	16.74	20230327	1.13	N	353190	100	39 억		361912	N	N	0	N	00	N
35	20240116	111151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1117	-1	5	-0.09	37676761	33749	44.84	1116	1122	1111	1453	783	1118	1116.38	0.92	0	-2	1137	1127	1118	1108	1099	1123	1104	39	335	100	800	1	1	39378420	440	-31.91	1.25	12	0.09	-35.00	894.00	1464	20230518	-23.70	956	20230327	16.84	1174	-4.86	20240105	1100	1.55	20240102	1464	-23.70	20230518	956	16.84	20230327	1.13	N	353190	100	39 억		361912	N	N	0	N	00	N
36	20240116	101151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1114	-4	5	-0.36	37517928	33607	44.66	1116	1122	1111	1453	783	1118	1116.37	0.92	0	5	1137	1127	1118	1108	1099	1123	1104	39	335	100	800	1	1	39378420	439	-31.83	1.25	12	0.09	-35.00	894.00	1464	20230518	-23.91	956	20230327	16.53	1174	-5.11	20240105	1100	1.27	20240102	1464	-23.91	20230518	956	16.53	20230327	1.13	N	353190	100	39 억		361912	N	N	0	N	00	N
37	20240116	091149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1111	-7	5	-0.63	5444771	4892	6.50	1116	1116	1111	1453	783	1118	1112.99	0.92	0	-839	1137	1127	1118	1108	1099	1123	1104	39	335	100	800	1	1	39378420	437	-31.74	1.24	12	0.01	-35.00	894.00	1464	20230518	-24.11	956	20230327	16.21	1174	-5.37	20240105	1100	1.00	20240102	1464	-24.11	20230518	956	16.21	20230327	1.13	N	353190	100	39 억		361912	N	N	0	N	00	N
38	20240115	161147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1118	-12	5	-1.06	77873472	69655	89.97	1123	1128	1109	1469	791	1130	1117.92	0.92	0	-718	1154	1141	1132	1119	1110	1141	1119	39	339	100	810	1	1	39378420	440	-31.94	1.25	12	0.18	-35.00	894.00	1464	20230518	-23.63	956	20230327	16.95	1174	-4.77	20240105	1100	1.64	20240102	1464	-23.63	20230518	956	16.95	20230327	1.12	N	353190	100	39 억		363522	N	N	0	N	00	N
39	20240115	151148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1111	-19	5	-1.68	73701673	65905	85.12	1123	1128	1109	1469	791	1130	1118.24	0.92	0	-718	1154	1141	1132	1119	1110	1141	1119	39	339	100	810	1	1	39378420	437	-31.74	1.24	12	0.17	-35.00	894.00	1464	20230518	-24.11	956	20230327	16.21	1174	-5.37	20240105	1100	1.00	20240102	1464	-24.11	20230518	956	16.21	20230327	1.12	N	353190	100	39 억		363522	N	N	0	N	00	N
40	20240115	141148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1119	-11	5	-0.97	64941499	58034	74.96	1123	1128	1109	1469	791	1130	1118.95	0.92	0	-165	1154	1141	1132	1119	1110	1141	1119	39	339	100	810	1	1	39378420	441	-31.97	1.25	12	0.15	-35.00	894.00	1464	20230518	-23.57	956	20230327	17.05	1174	-4.68	20240105	1100	1.73	20240102	1464	-23.57	20230518	956	17.05	20230327	1.12	N	353190	100	39 억		363522	N	N	0	N	00	N
41	20240115	131148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1114	-16	5	-1.42	63116437	56404	72.85	1123	1128	1109	1469	791	1130	1118.93	0.92	0	-1105	1154	1141	1132	1119	1110	1141	1119	39	339	100	810	1	1	39378420	439	-31.83	1.25	12	0.14	-35.00	894.00	1464	20230518	-23.91	956	20230327	16.53	1174	-5.11	20240105	1100	1.27	20240102	1464	-23.91	20230518	956	16.53	20230327	1.12	N	353190	100	39 억		363522	N	N	0	N	00	N
42	20240115	121148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1125	-5	5	-0.44	46839405	41871	54.08	1123	1128	1109	1469	791	1130	1118.56	0.92	0	-1105	1154	1141	1132	1119	1110	1141	1119	39	339	100	810	1	1	39378420	443	-32.14	1.26	12	0.11	-35.00	894.00	1464	20230518	-23.16	956	20230327	17.68	1174	-4.17	20240105	1100	2.27	20240102	1464	-23.16	20230518	956	17.68	20230327	1.12	N	353190	100	39 억		363522	N	N	0	N	00	N
43	20240115	111148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1127	-3	5	-0.27	38203495	34196	44.17	1123	1128	1109	1469	791	1130	1117.05	0.92	0	-1105	1154	1141	1132	1119	1110	1141	1119	39	339	100	810	1	1	39378420	444	-32.20	1.26	12	0.09	-35.00	894.00	1464	20230518	-23.02	956	20230327	17.89	1174	-4.00	20240105	1100	2.45	20240102	1464	-23.02	20230518	956	17.89	20230327	1.12	N	353190	100	39 억		363522	N	N	0	N	00	N
44	20240115	101142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1128	-2	5	-0.18	38006440	34021	43.94	1123	1128	1109	1469	791	1130	1117.01	0.92	0	-1023	1154	1141	1132	1119	1110	1141	1119	39	339	100	810	1	1	39378420	444	-32.23	1.26	12	0.09	-35.00	894.00	1464	20230518	-22.95	956	20230327	17.99	1174	-3.92	20240105	1100	2.55	20240102	1464	-22.95	20230518	956	17.99	20230327	1.12	N	353190	100	39 억		363522	N	N	0	N	00	N
45	20240115	091145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1119	-11	5	-0.97	10022271	8944	11.55	1123	1123	1119	1469	791	1130	1120.15	0.92	0	-1274	1154	1141	1132	1119	1110	1141	1119	39	339	100	810	1	1	39378420	441	-31.97	1.25	12	0.02	-35.00	894.00	1464	20230518	-23.57	956	20230327	17.05	1174	-4.68	20240105	1100	1.73	20240102	1464	-23.57	20230518	956	17.05	20230327	1.12	N	353190	100	39 억		363522	N	N	0	N	00	N
46	20240112	161157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1130	0	3	0.00	87400753	77424	114.82	1130	1145	1123	1469	791	1130	1128.86	0.93	0	-1944	1157	1143	1136	1122	1115	1140	1119	39	339	100	810	1	1	39378420	445	-32.29	1.26	12	0.20	-35.00	894.00	1464	20230518	-22.81	956	20230327	18.20	1174	-3.75	20240105	1100	2.73	20240102	1464	-22.81	20230518	956	18.20	20230327	1.12	N	353190	100	39 억		366352	N	N	0	N	00	N
47	20240112	151144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1129	-1	5	-0.09	82523260	73106	108.41	1130	1145	1123	1469	791	1130	1128.82	0.93	0	-1937	1157	1143	1136	1122	1115	1140	1119	39	339	100	810	1	1	39378420	445	-32.26	1.26	12	0.19	-35.00	894.00	1464	20230518	-22.88	956	20230327	18.10	1174	-3.83	20240105	1100	2.64	20240102	1464	-22.88	20230518	956	18.10	20230327	1.12	N	353190	100	39 억		366352	N	N	0	N	00	N
48	20240112	141143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1129	-1	5	-0.09	70049376	62017	91.97	1130	1145	1126	1469	791	1130	1129.52	0.93	0	-1859	1157	1143	1136	1122	1115	1140	1119	39	339	100	810	1	1	39378420	445	-32.26	1.26	12	0.16	-35.00	894.00	1464	20230518	-22.88	956	20230327	18.10	1174	-3.83	20240105	1100	2.64	20240102	1464	-22.88	20230518	956	18.10	20230327	1.12	N	353190	100	39 억		366352	N	N	0	N	00	N
49	20240112	131139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1128	-2	5	-0.18	61037171	54018	80.11	1130	1145	1126	1469	791	1130	1129.94	0.93	0	-1769	1157	1143	1136	1122	1115	1140	1119	39	339	100	810	1	1	39378420	444	-32.23	1.26	12	0.14	-35.00	894.00	1464	20230518	-22.95	956	20230327	17.99	1174	-3.92	20240105	1100	2.55	20240102	1464	-22.95	20230518	956	17.99	20230327	1.12	N	353190	100	39 억		366352	N	N	0	N	00	N
50	20240112	121143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1128	-2	5	-0.18	52950747	46846	69.47	1130	1145	1126	1469	791	1130	1130.32	0.93	0	-1769	1157	1143	1136	1122	1115	1140	1119	39	339	100	810	1	1	39378420	444	-32.23	1.26	12	0.12	-35.00	894.00	1464	20230518	-22.95	956	20230327	17.99	1174	-3.92	20240105	1100	2.55	20240102	1464	-22.95	20230518	956	17.99	20230327	1.12	N	353190	100	39 억		366352	N	N	0	N	00	N
51	20240112	111138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1128	-2	5	-0.18	50244778	44447	65.91	1130	1145	1126	1469	791	1130	1130.44	0.93	0	-2351	1157	1143	1136	1122	1115	1140	1119	39	339	100	810	1	1	39378420	444	-32.23	1.26	12	0.11	-35.00	894.00	1464	20230518	-22.95	956	20230327	17.99	1174	-3.92	20240105	1100	2.55	20240102	1464	-22.95	20230518	956	17.99	20230327	1.12	N	353190	100	39 억		366352	N	N	0	N	00	N
52	20240112	101138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1127	-3	5	-0.27	43246114	38238	56.71	1130	1145	1126	1469	791	1130	1130.97	0.93	0	-3237	1157	1143	1136	1122	1115	1140	1119	39	339	100	810	1	1	39378420	444	-32.20	1.26	12	0.10	-35.00	894.00	1464	20230518	-23.02	956	20230327	17.89	1174	-4.00	20240105	1100	2.45	20240102	1464	-23.02	20230518	956	17.89	20230327	1.12	N	353190	100	39 억		366352	N	N	0	N	00	N
53	20240112	091141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1126	-4	5	-0.35	14406404	12744	18.90	1130	1135	1126	1469	791	1130	1130.45	0.93	0	-2924	1157	1143	1136	1122	1115	1140	1119	39	339	100	810	1	1	39378420	443	-32.17	1.26	12	0.03	-35.00	894.00	1464	20230518	-23.09	956	20230327	17.78	1174	-4.09	20240105	1100	2.36	20240102	1464	-23.09	20230518	956	17.78	20230327	1.12	N	353190	100	39 억		366352	N	N	0	N	00	N
54	20240111	161132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1130	-16	5	-1.40	76607956	67432	178.56	1140	1150	1129	1489	803	1146	1135.87	0.93	0	804	1162	1154	1146	1138	1130	1150	1134	39	343	100	820	1	1	39378420	445	-32.29	1.26	12	0.17	-35.00	894.00	1464	20230518	-22.81	956	20230327	18.20	1174	-3.75	20240105	1100	2.73	20240102	1464	-22.81	20230518	956	18.20	20230327	1.12	N	353190	100	39 억		364972	N	N	0	N	00	N
55	20240111	151140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1133	-13	5	-1.13	46595937	40915	108.34	1140	1150	1131	1489	803	1146	1138.50	0.93	0	776	1162	1154	1146	1138	1130	1150	1134	39	343	100	820	1	1	39378420	446	-32.37	1.27	12	0.10	-35.00	894.00	1464	20230518	-22.61	956	20230327	18.51	1174	-3.49	20240105	1100	3.00	20240102	1464	-22.61	20230518	956	18.51	20230327	1.12	N	353190	100	39 억		364972	N	N	0	N	00	N
56	20240111	141136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1141	-5	5	-0.44	27208927	23839	63.12	1140	1150	1135	1489	803	1146	1140.96	0.93	0	304	1162	1154	1146	1138	1130	1150	1134	39	343	100	820	1	1	39378420	449	-32.60	1.28	12	0.06	-35.00	894.00	1464	20230518	-22.06	956	20230327	19.35	1174	-2.81	20240105	1100	3.73	20240102	1464	-22.06	20230518	956	19.35	20230327	1.12	N	353190	100	39 억		364972	N	N	0	N	00	N
57	20240111	131134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1143	-3	5	-0.26	23901018	20943	55.46	1140	1150	1135	1489	803	1146	1140.76	0.93	0	890	1162	1154	1146	1138	1130	1150	1134	39	343	100	820	1	1	39378420	450	-32.66	1.28	12	0.05	-35.00	894.00	1464	20230518	-21.93	956	20230327	19.56	1174	-2.64	20240105	1100	3.91	20240102	1464	-21.93	20230518	956	19.56	20230327	1.12	N	353190	100	39 억		364972	N	N	0	N	00	N
58	20240111	121135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1140	-6	5	-0.52	21274253	18639	49.36	1140	1150	1135	1489	803	1146	1140.85	0.93	0	890	1162	1154	1146	1138	1130	1150	1134	39	343	100	820	1	1	39378420	449	-32.57	1.28	12	0.05	-35.00	894.00	1464	20230518	-22.13	956	20230327	19.25	1174	-2.90	20240105	1100	3.64	20240102	1464	-22.13	20230518	956	19.25	20230327	1.12	N	353190	100	39 억		364972	N	N	0	N	00	N
59	20240111	111137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1141	-5	5	-0.44	15427137	13522	35.81	1140	1150	1135	1489	803	1146	1140.05	0.93	0	630	1162	1154	1146	1138	1130	1150	1134	39	343	100	820	1	1	39378420	449	-32.60	1.28	12	0.03	-35.00	894.00	1464	20230518	-22.06	956	20230327	19.35	1174	-2.81	20240105	1100	3.73	20240102	1464	-22.06	20230518	956	19.35	20230327	1.12	N	353190	100	39 억		364972	N	N	0	N	00	N
60	20240111	101134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1139	-7	5	-0.61	9704317	8485	22.47	1140	1150	1139	1489	803	1146	1143.03	0.93	0	584	1162	1154	1146	1138	1130	1150	1134	39	343	100	820	1	1	39378420	449	-32.54	1.27	12	0.02	-35.00	894.00	1464	20230518	-22.20	956	20230327	19.14	1174	-2.98	20240105	1100	3.55	20240102	1464	-22.20	20230518	956	19.14	20230327	1.12	N	353190	100	39 억		364972	N	N	0	N	00	N
61	20240111	091136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1146	0	3	0.00	4833031	4219	11.17	1140	1146	1140	1489	803	1146	1145.16	0.93	0	19	1162	1154	1146	1138	1130	1150	1134	39	343	100	820	1	1	39378420	451	-32.74	1.28	12	0.01	-35.00	894.00	1464	20230518	-21.72	956	20230327	19.87	1174	-2.39	20240105	1100	4.18	20240102	1464	-21.72	20230518	956	19.87	20230327	1.12	N	353190	100	39 억		364972	N	N	0	N	00	N
62	20240110	161131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1146	-2	5	-0.17	43079256	37677	78.04	1150	1154	1138	1492	804	1148	1142.69	0.94	0	-5813	1166	1157	1150	1141	1134	1153	1137	39	344	100	820	1	1	39378420	451	-32.74	1.28	12	0.10	-35.00	894.00	1464	20230518	-21.72	956	20230327	19.87	1174	-2.39	20240105	1100	4.18	20240102	1464	-21.72	20230518	956	19.87	20230327	1.11	N	353190	100	39 억		371656	N	N	0	N	00	N
63	20240110	151134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1145	-3	5	-0.26	41507119	36305	75.20	1150	1154	1138	1492	804	1148	1142.55	0.94	0	-5737	1166	1157	1150	1141	1134	1153	1137	39	344	100	820	1	1	39378420	451	-32.71	1.28	12	0.09	-35.00	894.00	1464	20230518	-21.79	956	20230327	19.77	1174	-2.47	20240105	1100	4.09	20240102	1464	-21.79	20230518	956	19.77	20230327	1.11	N	353190	100	39 억		371656	N	N	0	N	00	N
64	20240110	141135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1143	-5	5	-0.44	38437512	33619	69.63	1150	1154	1138	1492	804	1148	1142.53	0.94	0	-5312	1166	1157	1150	1141	1134	1153	1137	39	344	100	820	1	1	39378420	450	-32.66	1.28	12	0.09	-35.00	894.00	1464	20230518	-21.93	956	20230327	19.56	1174	-2.64	20240105	1100	3.91	20240102	1464	-21.93	20230518	956	19.56	20230327	1.11	N	353190	100	39 억		371656	N	N	0	N	00	N
65	20240110	131132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1144	-4	5	-0.35	35469548	31014	64.24	1150	1154	1138	1492	804	1148	1142.85	0.94	0	-5312	1166	1157	1150	1141	1134	1153	1137	39	344	100	820	1	1	39378420	450	-32.69	1.28	12	0.08	-35.00	894.00	1464	20230518	-21.86	956	20230327	19.67	1174	-2.56	20240105	1100	4.00	20240102	1464	-21.86	20230518	956	19.67	20230327	1.11	N	353190	100	39 억		371656	N	N	0	N	00	N
66	20240110	121135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1145	-3	5	-0.26	25067639	21891	45.34	1150	1154	1140	1492	804	1148	1144.27	0.94	0	-4376	1166	1157	1150	1141	1134	1153	1137	39	344	100	820	1	1	39378420	451	-32.71	1.28	12	0.06	-35.00	894.00	1464	20230518	-21.79	956	20230327	19.77	1174	-2.47	20240105	1100	4.09	20240102	1464	-21.79	20230518	956	19.77	20230327	1.11	N	353190	100	39 억		371656	N	N	0	N	00	N
67	20240110	111133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1147	-1	5	-0.09	24854571	21705	44.96	1150	1154	1140	1492	804	1148	1144.26	0.94	0	-4240	1166	1157	1150	1141	1134	1153	1137	39	344	100	820	1	1	39378420	452	-32.77	1.28	12	0.06	-35.00	894.00	1464	20230518	-21.65	956	20230327	19.98	1174	-2.30	20240105	1100	4.27	20240102	1464	-21.65	20230518	956	19.98	20230327	1.11	N	353190	100	39 억		371656	N	N	0	N	00	N
68	20240110	101131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1140	-8	5	-0.70	17075003	14901	30.86	1150	1154	1140	1492	804	1148	1144.86	0.94	0	-3185	1166	1157	1150	1141	1134	1153	1137	39	344	100	820	1	1	39378420	449	-32.57	1.28	12	0.04	-35.00	894.00	1464	20230518	-22.13	956	20230327	19.25	1174	-2.90	20240105	1100	3.64	20240102	1464	-22.13	20230518	956	19.25	20230327	1.11	N	353190	100	39 억		371656	N	N	0	N	00	N
69	20240110	091131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1146	-2	5	-0.17	7653320	6665	13.80	1150	1154	1146	1492	804	1148	1149.09	0.94	0	-466	1166	1157	1150	1141	1134	1153	1137	39	344	100	820	1	1	39378420	451	-32.74	1.28	12	0.02	-35.00	894.00	1464	20230518	-21.72	956	20230327	19.87	1174	-2.39	20240105	1100	4.18	20240102	1464	-21.72	20230518	956	19.87	20230327	1.11	N	353190	100	39 억		371656	N	N	0	N	00	N
70	20240109	161128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1148	-2	5	-0.17	46157157	40214	79.29	1155	1159	1143	1495	805	1150	1147.76	0.94	0	2198	1166	1157	1146	1137	1126	1162	1142	39	345	100	820	1	1	39378420	452	-32.80	1.28	12	0.10	-35.00	894.00	1464	20230518	-21.58	956	20230327	20.08	1174	-2.21	20240105	1100	4.36	20240102	1464	-21.58	20230518	956	20.08	20230327	1.10	N	353190	100	39 억		369458	N	N	0	N	00	N
71	20240109	151131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1147	-3	5	-0.26	42124660	36701	72.37	1155	1159	1143	1495	805	1150	1147.75	0.94	0	2202	1166	1157	1146	1137	1126	1162	1142	39	345	100	820	1	1	39378420	452	-32.77	1.28	12	0.09	-35.00	894.00	1464	20230518	-21.65	956	20230327	19.98	1174	-2.30	20240105	1100	4.27	20240102	1464	-21.65	20230518	956	19.98	20230327	1.10	N	353190	100	39 억		369458	N	N	0	N	00	N
72	20240109	141129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1146	-4	5	-0.35	38960479	33940	66.92	1155	1159	1143	1495	805	1150	1147.89	0.94	0	2321	1166	1157	1146	1137	1126	1162	1142	39	345	100	820	1	1	39378420	451	-32.74	1.28	12	0.09	-35.00	894.00	1464	20230518	-21.72	956	20230327	19.87	1174	-2.39	20240105	1100	4.18	20240102	1464	-21.72	20230518	956	19.87	20230327	1.10	N	353190	100	39 억		369458	N	N	0	N	00	N
73	20240109	131129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1145	-5	5	-0.43	32070789	27919	55.05	1155	1159	1144	1495	805	1150	1148.68	0.94	0	2208	1166	1157	1146	1137	1126	1162	1142	39	345	100	820	1	1	39378420	451	-32.71	1.28	12	0.07	-35.00	894.00	1464	20230518	-21.79	956	20230327	19.77	1174	-2.47	20240105	1100	4.09	20240102	1464	-21.79	20230518	956	19.77	20230327	1.10	N	353190	100	39 억		369458	N	N	0	N	00	N
74	20240109	121139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1150	0	3	0.00	24257864	21122	41.65	1155	1159	1144	1495	805	1150	1148.42	0.94	0	2241	1166	1157	1146	1137	1126	1162	1142	39	345	100	820	1	1	39378420	453	-32.86	1.29	12	0.05	-35.00	894.00	1464	20230518	-21.45	956	20230327	20.29	1174	-2.04	20240105	1100	4.55	20240102	1464	-21.45	20230518	956	20.29	20230327	1.10	N	353190	100	39 억		369458	N	N	0	N	00	N
75	20240109	111133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1150	0	3	0.00	22117879	19256	37.97	1155	1159	1144	1495	805	1150	1148.58	0.94	0	1647	1166	1157	1146	1137	1126	1162	1142	39	345	100	820	1	1	39378420	453	-32.86	1.29	12	0.05	-35.00	894.00	1464	20230518	-21.45	956	20230327	20.29	1174	-2.04	20240105	1100	4.55	20240102	1464	-21.45	20230518	956	20.29	20230327	1.10	N	353190	100	39 억		369458	N	N	0	N	00	N
76	20240109	101130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1150	0	3	0.00	12024244	10449	20.60	1155	1159	1146	1495	805	1150	1150.80	0.94	0	745	1166	1157	1146	1137	1126	1162	1142	39	345	100	820	1	1	39378420	453	-32.86	1.29	12	0.03	-35.00	894.00	1464	20230518	-21.45	956	20230327	20.29	1174	-2.04	20240105	1100	4.55	20240102	1464	-21.45	20230518	956	20.29	20230327	1.10	N	353190	100	39 억		369458	N	N	0	N	00	N
77	20240109	091131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1146	-4	5	-0.35	4498210	3909	7.71	1155	1159	1146	1495	805	1150	1150.85	0.94	0	649	1166	1157	1146	1137	1126	1162	1142	39	345	100	820	1	1	39378420	451	-32.74	1.28	12	0.01	-35.00	894.00	1464	20230518	-21.72	956	20230327	19.87	1174	-2.39	20240105	1100	4.18	20240102	1464	-21.72	20230518	956	19.87	20230327	1.10	N	353190	100	39 억		369458	N	N	0	N	00	N
78	20240108	161128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1150	2	2	0.17	58066303	50714	44.52	1148	1155	1135	1492	804	1148	1144.83	0.95	0	-6340	1198	1172	1148	1122	1098	1186	1136	39	344	100	820	1	1	39378420	453	-32.86	1.29	12	0.13	-35.00	894.00	1464	20230518	-21.45	956	20230327	20.29	1174	-2.04	20240105	1100	4.55	20240102	1464	-21.45	20230518	956	20.29	20230327	1.12	N	353190	100	39 억		375798	N	N	0	N	00	N
79	20240108	151129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1148	0	3	0.00	52606690	45965	40.35	1148	1155	1135	1492	804	1148	1144.37	0.95	0	-6321	1198	1172	1148	1122	1098	1186	1136	39	344	100	820	1	1	39378420	452	-32.80	1.28	12	0.12	-35.00	894.00	1464	20230518	-21.58	956	20230327	20.08	1174	-2.21	20240105	1100	4.36	20240102	1464	-21.58	20230518	956	20.08	20230327	1.12	N	353190	100	39 억		375798	N	N	0	N	00	N
80	20240108	141129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1140	-8	5	-0.70	34091460	29773	26.14	1148	1155	1135	1492	804	1148	1144.88	0.95	0	-5792	1198	1172	1148	1122	1098	1186	1136	39	344	100	820	1	1	39378420	449	-32.57	1.28	12	0.08	-35.00	894.00	1464	20230518	-22.13	956	20230327	19.25	1174	-2.90	20240105	1100	3.64	20240102	1464	-22.13	20230518	956	19.25	20230327	1.12	N	353190	100	39 억		375798	N	N	0	N	00	N
81	20240108	131128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1138	-10	5	-0.87	28692188	25026	21.97	1148	1155	1137	1492	804	1148	1146.40	0.95	0	-5544	1198	1172	1148	1122	1098	1186	1136	39	344	100	820	1	1	39378420	448	-32.51	1.27	12	0.06	-35.00	894.00	1464	20230518	-22.27	956	20230327	19.04	1174	-3.07	20240105	1100	3.45	20240102	1464	-22.27	20230518	956	19.04	20230327	1.12	N	353190	100	39 억		375798	N	N	0	N	00	N
82	20240108	121129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1139	-9	5	-0.78	26445707	23055	20.24	1148	1155	1137	1492	804	1148	1147.00	0.95	0	-4826	1198	1172	1148	1122	1098	1186	1136	39	344	100	820	1	1	39378420	449	-32.54	1.27	12	0.06	-35.00	894.00	1464	20230518	-22.20	956	20230327	19.14	1174	-2.98	20240105	1100	3.55	20240102	1464	-22.20	20230518	956	19.14	20230327	1.12	N	353190	100	39 억		375798	N	N	0	N	00	N
83	20240108	111130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1147	-1	5	-0.09	20046990	17458	15.33	1148	1155	1144	1492	804	1148	1148.33	0.95	0	-3181	1198	1172	1148	1122	1098	1186	1136	39	344	100	820	1	1	39378420	452	-32.77	1.28	12	0.04	-35.00	894.00	1464	20230518	-21.65	956	20230327	19.98	1174	-2.30	20240105	1100	4.27	20240102	1464	-21.65	20230518	956	19.98	20230327	1.12	N	353190	100	39 억		375798	N	N	0	N	00	N
84	20240108	101130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1144	-4	5	-0.35	16055715	13986	12.28	1148	1155	1144	1492	804	1148	1147.98	0.95	0	-3126	1198	1172	1148	1122	1098	1186	1136	39	344	100	820	1	1	39378420	450	-32.69	1.28	12	0.04	-35.00	894.00	1464	20230518	-21.86	956	20230327	19.67	1174	-2.56	20240105	1100	4.00	20240102	1464	-21.86	20230518	956	19.67	20230327	1.12	N	353190	100	39 억		375798	N	N	0	N	00	N
85	20240108	091127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1146	-2	5	-0.17	6453181	5620	4.93	1148	1155	1146	1492	804	1148	1148.35	0.95	0	2094	1198	1172	1148	1122	1098	1186	1136	39	344	100	820	1	1	39378420	451	-32.74	1.28	12	0.01	-35.00	894.00	1464	20230518	-21.72	956	20230327	19.87	1174	-2.39	20240105	1100	4.18	20240102	1464	-21.72	20230518	956	19.87	20230327	1.12	N	353190	100	39 억		375798	N	N	0	N	00	N
86	20240105	161127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1148	9	2	0.79	130080724	113606	99.71	1124	1174	1124	1480	798	1139	1145.01	0.95	0	1273	1159	1148	1134	1123	1109	1154	1129	39	341	100	820	1	1	39378420	452	-32.80	1.28	12	0.29	-35.00	894.00	1464	20230518	-21.58	956	20230327	20.08	1174	-2.21	20240105	1100	4.36	20240102	1464	-21.58	20230518	956	20.08	20230327	1.15	N	353190	100	39 억		374303	N	N	0	N	00	N
87	20240105	151128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1147	8	2	0.70	124978779	109161	95.80	1124	1174	1124	1480	798	1139	1144.90	0.95	0	1273	1159	1148	1134	1123	1109	1154	1129	39	341	100	820	1	1	39378420	452	-32.77	1.28	12	0.28	-35.00	894.00	1464	20230518	-21.65	956	20230327	19.98	1174	-2.30	20240105	1100	4.27	20240102	1464	-21.65	20230518	956	19.98	20230327	1.15	N	353190	100	39 억		374303	N	N	0	N	00	N
88	20240105	141125	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1139	0	3	0.00	108778128	94945	83.33	1124	1174	1124	1480	798	1139	1145.70	0.95	0	1356	1159	1148	1134	1123	1109	1154	1129	39	341	100	820	1	1	39378420	449	-32.54	1.27	12	0.24	-35.00	894.00	1464	20230518	-22.20	956	20230327	19.14	1174	-2.98	20240105	1100	3.55	20240102	1464	-22.20	20230518	956	19.14	20230327	1.15	N	353190	100	39 억		374303	N	N	0	N	00	N
89	20240105	131126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1141	2	2	0.18	100033236	87283	76.60	1124	1174	1124	1480	798	1139	1146.08	0.95	0	1554	1159	1148	1134	1123	1109	1154	1129	39	341	100	820	1	1	39378420	449	-32.60	1.28	12	0.22	-35.00	894.00	1464	20230518	-22.06	956	20230327	19.35	1174	-2.81	20240105	1100	3.73	20240102	1464	-22.06	20230518	956	19.35	20230327	1.15	N	353190	100	39 억		374303	N	N	0	N	00	N
90	20240105	121127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1140	1	2	0.09	89329512	77908	68.38	1124	1174	1124	1480	798	1139	1146.60	0.95	0	2000	1159	1148	1134	1123	1109	1154	1129	39	341	100	820	1	1	39378420	449	-32.57	1.28	12	0.20	-35.00	894.00	1464	20230518	-22.13	956	20230327	19.25	1174	-2.90	20240105	1100	3.64	20240102	1464	-22.13	20230518	956	19.25	20230327	1.15	N	353190	100	39 억		374303	N	N	0	N	00	N
91	20240105	111124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1144	5	2	0.44	77658207	67640	59.36	1124	1174	1124	1480	798	1139	1148.11	0.95	0	1839	1159	1148	1134	1123	1109	1154	1129	39	341	100	820	1	1	39378420	450	-32.69	1.28	12	0.17	-35.00	894.00	1464	20230518	-21.86	956	20230327	19.67	1174	-2.56	20240105	1100	4.00	20240102	1464	-21.86	20230518	956	19.67	20230327	1.15	N	353190	100	39 억		374303	N	N	0	N	00	N
92	20240105	101127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1155	16	2	1.40	66101599	57568	50.52	1124	1174	1124	1480	798	1139	1148.24	0.95	0	1287	1159	1148	1134	1123	1109	1154	1129	39	341	100	820	1	1	39378420	455	-33.00	1.29	12	0.15	-35.00	894.00	1464	20230518	-21.11	956	20230327	20.82	1174	-1.62	20240105	1100	5.00	20240102	1464	-21.11	20230518	956	20.82	20230327	1.15	N	353190	100	39 억		374303	N	N	0	N	00	N
93	20240105	091124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1132	-7	5	-0.61	9337421	8269	7.26	1124	1132	1124	1480	798	1139	1129.19	0.95	0	17	1159	1148	1134	1123	1109	1154	1129	39	341	100	820	1	1	39378420	446	-32.34	1.27	12	0.02	-35.00	894.00	1464	20230518	-22.68	956	20230327	18.41	1145	-1.14	20240104	1100	2.91	20240102	1464	-22.68	20230518	956	18.41	20230327	1.15	N	353190	100	39 억		374303	N	N	0	N	00	N
94	20240104	161121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1139	11	2	0.98	128555399	113821	40.54	1129	1145	1120	1466	790	1128	1129.41	0.95	0	482	1152	1140	1126	1114	1100	1146	1120	39	338	100	810	1	1	39378420	449	-32.54	1.27	12	0.29	-35.00	894.00	1464	20230518	-22.20	956	20230327	19.14	1145	-0.52	20240104	1100	3.55	20240102	1464	-22.20	20230518	956	19.14	20230327	1.14	N	353190	100	39 억		372615	N	N	0	N	00	N
95	20240104	151124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1128	0	3	0.00	122513683	108506	38.65	1129	1145	1120	1466	790	1128	1129.10	0.95	0	443	1152	1140	1126	1114	1100	1146	1120	39	338	100	810	1	1	39378420	444	-32.23	1.26	12	0.28	-35.00	894.00	1464	20230518	-22.95	956	20230327	17.99	1145	-1.48	20240104	1100	2.55	20240102	1464	-22.95	20230518	956	17.99	20230327	1.14	N	353190	100	39 억		372615	N	N	0	N	00	N
96	20240104	141124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1127	-1	5	-0.09	97225153	86038	30.65	1129	1145	1120	1466	790	1128	1130.03	0.95	0	428	1152	1140	1126	1114	1100	1146	1120	39	338	100	810	1	1	39378420	444	-32.20	1.26	12	0.22	-35.00	894.00	1464	20230518	-23.02	956	20230327	17.89	1145	-1.57	20240104	1100	2.45	20240102	1464	-23.02	20230518	956	17.89	20230327	1.14	N	353190	100	39 억		372615	N	N	0	N	00	N
97	20240104	131123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1131	3	2	0.27	73460187	64939	23.13	1129	1145	1120	1466	790	1128	1131.23	0.95	0	-558	1152	1140	1126	1114	1100	1146	1120	39	338	100	810	1	1	39378420	445	-32.31	1.27	12	0.16	-35.00	894.00	1464	20230518	-22.75	956	20230327	18.31	1145	-1.22	20240104	1100	2.82	20240102	1464	-22.75	20230518	956	18.31	20230327	1.14	N	353190	100	39 억		372615	N	N	0	N	00	N
98	20240104	121121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1128	0	3	0.00	64677876	57169	20.36	1129	1145	1120	1466	790	1128	1131.36	0.95	0	-630	1152	1140	1126	1114	1100	1146	1120	39	338	100	810	1	1	39378420	444	-32.23	1.26	12	0.15	-35.00	894.00	1464	20230518	-22.95	956	20230327	17.99	1145	-1.48	20240104	1100	2.55	20240102	1464	-22.95	20230518	956	17.99	20230327	1.14	N	353190	100	39 억		372615	N	N	0	N	00	N
99	20240104	111120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1133	5	2	0.44	60099321	53114	18.92	1129	1145	1120	1466	790	1128	1131.53	0.95	0	-1235	1152	1140	1126	1114	1100	1146	1120	39	338	100	810	1	1	39378420	446	-32.37	1.27	12	0.13	-35.00	894.00	1464	20230518	-22.61	956	20230327	18.51	1145	-1.05	20240104	1100	3.00	20240102	1464	-22.61	20230518	956	18.51	20230327	1.14	N	353190	100	39 억		372615	N	N	0	N	00	N
100	20240104	101119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1135	7	2	0.62	30159499	26715	9.52	1129	1140	1120	1466	790	1128	1128.94	0.95	0	-3142	1152	1140	1126	1114	1100	1146	1120	39	338	100	810	1	1	39378420	447	-32.43	1.27	12	0.07	-35.00	894.00	1464	20230518	-22.47	956	20230327	18.72	1140	-0.44	20240104	1100	3.18	20240102	1464	-22.47	20230518	956	18.72	20230327	1.14	N	353190	100	39 억		372615	N	N	0	N	00	N
101	20240104	091124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1127	-1	5	-0.09	7651681	6786	2.42	1129	1135	1124	1466	790	1128	1127.55	0.95	0	-2118	1152	1140	1126	1114	1100	1146	1120	39	338	100	810	1	1	39378420	444	-32.20	1.26	12	0.02	-35.00	894.00	1464	20230518	-23.02	956	20230327	17.89	1138	-0.97	20240103	1100	2.45	20240102	1464	-23.02	20230518	956	17.89	20230327	1.14	N	353190	100	39 억		372615	N	N	0	N	00	N
102	20240103	161119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1128	14	2	1.26	314345006	280726	208.32	1114	1138	1112	1448	780	1114	1119.79	0.92	0	12009	1135	1124	1112	1101	1089	1118	1095	39	334	100	800	1	1	39378420	444	-32.23	1.26	12	0.71	-35.00	894.00	1464	20230518	-22.95	956	20230327	17.99	1138	-0.88	20240103	1100	2.55	20240102	1464	-22.95	20230518	956	17.99	20230327	1.08	N	353190	100	39 억		360331	N	N	0	N	00	N
103	20240103	151116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1130	16	2	1.44	307778150	274904	204.00	1114	1138	1112	1448	780	1114	1119.63	0.92	0	11919	1135	1124	1112	1101	1089	1118	1095	39	334	100	800	1	1	39378420	445	-32.29	1.26	12	0.70	-35.00	894.00	1464	20230518	-22.81	956	20230327	18.20	1138	-0.70	20240103	1100	2.73	20240102	1464	-22.81	20230518	956	18.20	20230327	1.08	N	353190	100	39 억		360331	N	N	0	N	00	N
104	20240103	141115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1125	11	2	0.99	232250362	207761	154.18	1114	1138	1112	1448	780	1114	1117.91	0.92	0	7793	1135	1124	1112	1101	1089	1118	1095	39	334	100	800	1	1	39378420	443	-32.14	1.26	12	0.53	-35.00	894.00	1464	20230518	-23.16	956	20230327	17.68	1138	-1.14	20240103	1100	2.27	20240102	1464	-23.16	20230518	956	17.68	20230327	1.08	N	353190	100	39 억		360331	N	N	0	N	00	N
105	20240103	131116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	6	2	0.54	179368830	160720	119.27	1114	1126	1112	1448	780	1114	1116.06	0.92	0	742	1135	1124	1112	1101	1089	1118	1095	39	334	100	800	1	1	39378420	441	-32.00	1.25	12	0.41	-35.00	894.00	1464	20230518	-23.50	956	20230327	17.15	1126	-0.53	20240103	1100	1.82	20240102	1464	-23.50	20230518	956	17.15	20230327	1.08	N	353190	100	39 억		360331	N	N	0	N	00	N
106	20240103	121121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1118	4	2	0.36	172274752	154359	114.55	1114	1126	1112	1448	780	1114	1116.10	0.92	0	68	1135	1124	1112	1101	1089	1118	1095	39	334	100	800	1	1	39378420	440	-31.94	1.25	12	0.39	-35.00	894.00	1464	20230518	-23.63	956	20230327	16.95	1126	-0.71	20240103	1100	1.64	20240102	1464	-23.63	20230518	956	16.95	20230327	1.08	N	353190	100	39 억		360331	N	N	0	N	00	N
107	20240103	111116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1113	-1	5	-0.09	53728051	48051	35.66	1114	1126	1112	1448	780	1114	1118.35	0.92	0	-21	1135	1124	1112	1101	1089	1118	1095	39	334	100	800	1	1	39378420	438	-31.80	1.24	12	0.12	-35.00	894.00	1464	20230518	-23.98	956	20230327	16.42	1126	-1.15	20240103	1100	1.18	20240102	1464	-23.98	20230518	956	16.42	20230327	1.08	N	353190	100	39 억		360331	N	N	0	N	00	N
108	20240103	101116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1116	2	2	0.18	40279848	35979	26.70	1114	1126	1114	1448	780	1114	1119.90	0.92	0	233	1135	1124	1112	1101	1089	1118	1095	39	334	100	800	1	1	39378420	439	-31.89	1.25	12	0.09	-35.00	894.00	1464	20230518	-23.77	956	20230327	16.74	1126	-0.89	20240103	1100	1.45	20240102	1464	-23.77	20230518	956	16.74	20230327	1.08	N	353190	100	39 억		360331	N	N	0	N	00	N
109	20240103	091115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1120	6	2	0.54	9836430	8826	6.55	1114	1120	1114	1448	780	1114	1114.65	0.92	0	113	1135	1124	1112	1101	1089	1118	1095	39	334	100	800	1	1	39378420	441	-32.00	1.25	12	0.02	-35.00	894.00	1464	20230518	-23.50	956	20230327	17.15	1123	-0.27	20240102	1100	1.82	20240102	1464	-23.50	20230518	956	17.15	20230327	1.08	N	353190	100	39 억		360331	N	N	0	N	00	N
110	20240102	161113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1114	-15	5	-1.33	148955636	134502	100.61	1123	1123	1100	1467	791	1129	1107.39	0.93	0	-5993	1175	1151	1116	1092	1057	1164	1105	39	338	100	810	1	1	39378420	439	-31.83	1.25	12	0.34	-35.00	894.00	1464	20230518	-23.91	956	20230327	16.53	1123	-0.80	20240102	1100	1.27	20240102	1464	-23.91	20230518	956	16.53	20230327	1.08	N	353190	100	39 억		364360	N	N	0	N	00	N
111	20240102	151112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1113	-16	5	-1.42	140650738	127046	95.03	1123	1123	1100	1467	791	1129	1107.09	0.93	0	-6031	1175	1151	1116	1092	1057	1164	1105	39	338	100	810	1	1	39378420	438	-31.80	1.24	12	0.32	-35.00	894.00	1464	20230518	-23.98	956	20230327	16.42	1123	-0.89	20240102	1100	1.18	20240102	1464	-23.98	20230518	956	16.42	20230327	1.08	N	353190	100	39 억		364360	N	N	0	N	00	N
112	20240102	141113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1109	-20	5	-1.77	125660921	113579	84.96	1123	1123	1100	1467	791	1129	1106.37	0.93	0	-6134	1175	1151	1116	1092	1057	1164	1105	39	338	100	810	1	1	39378420	437	-31.69	1.24	12	0.29	-35.00	894.00	1464	20230518	-24.25	956	20230327	16.00	1123	-1.25	20240102	1100	0.82	20240102	1464	-24.25	20230518	956	16.00	20230327	1.08	N	353190	100	39 억		364360	N	N	0	N	00	N
113	20240102	131107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1111	-18	5	-1.59	109501784	99029	74.08	1123	1123	1100	1467	791	1129	1105.75	0.93	0	-7362	1175	1151	1116	1092	1057	1164	1105	39	338	100	810	1	1	39378420	437	-31.74	1.24	12	0.25	-35.00	894.00	1464	20230518	-24.11	956	20230327	16.21	1123	-1.07	20240102	1100	1.00	20240102	1464	-24.11	20230518	956	16.21	20230327	1.08	N	353190	100	39 억		364360	N	N	0	N	00	N
114	20240102	121107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1101	-28	5	-2.48	95450943	86327	64.57	1123	1123	1100	1467	791	1129	1105.69	0.93	0	-7055	1175	1151	1116	1092	1057	1164	1105	39	338	100	810	1	1	39378420	434	-31.46	1.23	12	0.22	-35.00	894.00	1464	20230518	-24.80	956	20230327	15.17	1123	-1.96	20240102	1100	0.09	20240102	1464	-24.80	20230518	956	15.17	20230327	1.08	N	353190	100	39 억		364360	N	N	0	N	00	N
115	20240102	111106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	-29	5	-2.57	59762371	53939	40.35	1123	1123	1100	1467	791	1129	1107.96	0.93	0	-6226	1175	1151	1116	1092	1057	1164	1105	39	338	100	810	1	1	39378420	433	-31.43	1.23	12	0.14	-35.00	894.00	1464	20230518	-24.86	956	20230327	15.06	1123	-2.05	20240102	1100	0.00	20240102	1464	-24.86	20230518	956	15.06	20230327	1.08	N	353190	100	39 억		364360	N	N	0	N	00	N
116	20240102	101056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1111	-18	5	-1.59	18308495	16367	12.24	1123	1123	1111	1467	791	1129	1118.62	0.93	0	-7343	1175	1151	1116	1092	1057	1164	1105	39	338	100	810	1	1	39378420	437	-31.74	1.24	12	0.04	-35.00	894.00	1464	20230518	-24.11	956	20230327	16.21	1123	-1.07	20240102	1111	0.00	20240102	1464	-24.11	20230518	956	16.21	20230327	1.08	N	353190	100	39 억		364360	N	N	0	N	00	N
117	20240102	091042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1129	0	3	0.00	0	0	0.00	0	0	0	1467	791	1129	0.00	0.93	0	0	1175	1151	1116	1092	1057	1164	1105	39	338	100	810	1	1	39378420	445	-32.26	1.26	12	0.00	-35.00	894.00	1464	20230518	-22.88	956	20230327	18.10	0	0.00	0	0	0.00	0	1464	-22.88	20230518	956	18.10	20230327	1.08	N	353190	100	39 억		364360	N	N	0	N	00	N