KissMeData/368970/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	121224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	90	2	1.68	95430660	17654	56.87	5400	5490	5280	6960	3760	5360	5405.61	1.72	0	4643	5660	5510	5430	5280	5200	5470	5240	47	1600	500	3850	10	1	9346160	509	38.11	1.47	12	0.19	143.00	3707.00	8420	20230222	-35.27	4345	20231031	25.43	6280	-13.22	20240102	5280	3.22	20240123	8420	-35.27	20230222	4345	25.43	20231031	3.22	N	368970	500	46 억		161000	N	N	0	N	00	N
3	20240123	111218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	130	2	2.43	80862840	14988	48.28	5400	5490	5280	6960	3760	5360	5395.17	1.72	0	4015	5660	5510	5430	5280	5200	5470	5240	47	1600	500	3850	10	1	9346160	513	38.39	1.48	12	0.16	143.00	3707.00	8420	20230222	-34.80	4345	20231031	26.35	6280	-12.58	20240102	5280	3.98	20240123	8420	-34.80	20230222	4345	26.35	20231031	3.22	N	368970	500	46 억		161000	N	N	0	N	00	N
4	20240123	101219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	60	2	1.12	47559400	8876	28.59	5400	5420	5280	6960	3760	5360	5358.20	1.72	0	2115	5660	5510	5430	5280	5200	5470	5240	47	1600	500	3850	10	1	9346160	507	37.90	1.46	12	0.09	143.00	3707.00	8420	20230222	-35.63	4345	20231031	24.74	6280	-13.69	20240102	5280	2.65	20240123	8420	-35.63	20230222	4345	24.74	20231031	3.22	N	368970	500	46 억		161000	N	N	0	N	00	N
5	20240123	091219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	0	3	0.00	6603810	1227	3.95	5400	5410	5330	6960	3760	5360	5382.08	1.72	0	-742	5660	5510	5430	5280	5200	5470	5240	47	1600	500	3850	10	1	9346160	501	37.48	1.45	12	0.01	143.00	3707.00	8420	20230222	-36.34	4345	20231031	23.36	6280	-14.65	20240102	5330	0.56	20240123	8420	-36.34	20230222	4345	23.36	20231031	3.22	N	368970	500	46 억		161000	N	N	0	N	00	N
6	20240119	161211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	60	2	1.09	163058160	29763	153.72	5480	5610	5350	7160	3860	5510	5478.55	1.77	0	1999	5716	5612	5496	5392	5276	5555	5335	47	1650	500	3960	10	1	9346160	521	38.95	1.50	12	0.32	143.00	3707.00	8420	20230222	-33.85	4345	20231031	28.19	6280	-11.31	20240102	5350	4.11	20240119	8420	-33.85	20230222	4345	28.19	20231031	3.28	N	368970	500	46 억		165368	N	N	0	N	00	N
7	20240119	151215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-10	5	-0.18	134273330	24510	126.59	5480	5610	5350	7160	3860	5510	5478.31	1.77	0	1825	5716	5612	5496	5392	5276	5555	5335	47	1650	500	3960	10	1	9346160	514	38.46	1.48	12	0.26	143.00	3707.00	8420	20230222	-34.68	4345	20231031	26.58	6280	-12.42	20240102	5350	2.80	20240119	8420	-34.68	20230222	4345	26.58	20231031	3.28	N	368970	500	46 억		165368	N	N	0	N	00	N
8	20240119	141211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-40	5	-0.73	106898050	19496	100.69	5480	5610	5350	7160	3860	5510	5483.08	1.77	0	2304	5716	5612	5496	5392	5276	5555	5335	47	1650	500	3960	10	1	9346160	511	38.25	1.48	12	0.21	143.00	3707.00	8420	20230222	-35.04	4345	20231031	25.89	6280	-12.90	20240102	5350	2.24	20240119	8420	-35.04	20230222	4345	25.89	20231031	3.28	N	368970	500	46 억		165368	N	N	0	N	00	N
9	20240119	131212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-50	5	-0.91	92197610	16805	86.79	5480	5610	5350	7160	3860	5510	5486.32	1.77	0	3035	5716	5612	5496	5392	5276	5555	5335	47	1650	500	3960	10	1	9346160	510	38.18	1.47	12	0.18	143.00	3707.00	8420	20230222	-35.15	4345	20231031	25.66	6280	-13.06	20240102	5350	2.06	20240119	8420	-35.15	20230222	4345	25.66	20231031	3.28	N	368970	500	46 억		165368	N	N	0	N	00	N
10	20240119	121217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	0	3	0.00	48133060	8688	44.87	5480	5610	5480	7160	3860	5510	5540.18	1.77	0	1358	5716	5612	5496	5392	5276	5555	5335	47	1650	500	3960	10	1	9346160	515	38.53	1.49	12	0.09	143.00	3707.00	8420	20230222	-34.56	4345	20231031	26.81	6280	-12.26	20240102	5380	2.42	20240116	8420	-34.56	20230222	4345	26.81	20231031	3.28	N	368970	500	46 억		165368	N	N	0	N	00	N
11	20240119	111216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	40	2	0.73	39932600	7204	37.21	5480	5610	5480	7160	3860	5510	5543.11	1.77	0	882	5716	5612	5496	5392	5276	5555	5335	47	1650	500	3960	10	1	9346160	519	38.81	1.50	12	0.08	143.00	3707.00	8420	20230222	-34.09	4345	20231031	27.73	6280	-11.62	20240102	5380	3.16	20240116	8420	-34.09	20230222	4345	27.73	20231031	3.28	N	368970	500	46 억		165368	N	N	0	N	00	N
12	20240119	101219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	80	2	1.45	31465880	5679	29.33	5480	5610	5480	7160	3860	5510	5540.74	1.77	0	865	5716	5612	5496	5392	5276	5555	5335	47	1650	500	3960	10	1	9346160	522	39.09	1.51	12	0.06	143.00	3707.00	8420	20230222	-33.61	4345	20231031	28.65	6280	-10.99	20240102	5380	3.90	20240116	8420	-33.61	20230222	4345	28.65	20231031	3.28	N	368970	500	46 억		165368	N	N	0	N	00	N
13	20240119	091213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	30	2	0.54	13988510	2548	13.16	5480	5550	5480	7160	3860	5510	5490.00	1.77	0	240	5716	5612	5496	5392	5276	5555	5335	47	1650	500	3960	10	1	9346160	518	38.74	1.49	12	0.03	143.00	3707.00	8420	20230222	-34.20	4345	20231031	27.50	6280	-11.78	20240102	5380	2.97	20240116	8420	-34.20	20230222	4345	27.50	20231031	3.28	N	368970	500	46 억		165368	N	N	0	N	00	N
14	20240118	161210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	10	2	0.18	105717910	19357	48.43	5530	5600	5380	7150	3850	5500	5461.42	1.83	0	-6041	5740	5620	5500	5380	5260	5560	5320	47	1650	500	3960	10	1	9346160	515	38.53	1.49	12	0.21	143.00	3707.00	8420	20230222	-34.56	4345	20231031	26.81	6280	-12.26	20240102	5380	2.42	20240118	8420	-34.56	20230222	4345	26.81	20231031	3.39	N	368970	500	46 억		171409	N	N	0	N	00	N
15	20240118	151210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-30	5	-0.55	101142990	18526	46.35	5530	5600	5380	7150	3850	5500	5459.52	1.83	0	-5658	5740	5620	5500	5380	5260	5560	5320	47	1650	500	3960	10	1	9346160	511	38.25	1.48	12	0.20	143.00	3707.00	8420	20230222	-35.04	4345	20231031	25.89	6280	-12.90	20240102	5380	1.67	20240118	8420	-35.04	20230222	4345	25.89	20231031	3.39	N	368970	500	46 억		171409	N	N	0	N	00	N
16	20240118	141210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-90	5	-1.64	90662340	16595	41.52	5530	5600	5380	7150	3850	5500	5463.23	1.83	0	-5465	5740	5620	5500	5380	5260	5560	5320	47	1650	500	3960	10	1	9346160	506	37.83	1.46	12	0.18	143.00	3707.00	8420	20230222	-35.75	4345	20231031	24.51	6280	-13.85	20240102	5380	0.56	20240118	8420	-35.75	20230222	4345	24.51	20231031	3.39	N	368970	500	46 억		171409	N	N	0	N	00	N
17	20240118	131209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-40	5	-0.73	67279410	12275	30.71	5530	5600	5400	7150	3850	5500	5481.01	1.83	0	-3304	5740	5620	5500	5380	5260	5560	5320	47	1650	500	3960	10	1	9346160	510	38.18	1.47	12	0.13	143.00	3707.00	8420	20230222	-35.15	4345	20231031	25.66	6280	-13.06	20240102	5380	1.49	20240116	8420	-35.15	20230222	4345	25.66	20231031	3.39	N	368970	500	46 억		171409	N	N	0	N	00	N
18	20240118	121212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-10	5	-0.18	65261090	11905	29.79	5530	5600	5400	7150	3850	5500	5481.82	1.83	0	-2998	5740	5620	5500	5380	5260	5560	5320	47	1650	500	3960	10	1	9346160	513	38.39	1.48	12	0.13	143.00	3707.00	8420	20230222	-34.80	4345	20231031	26.35	6280	-12.58	20240102	5380	2.04	20240116	8420	-34.80	20230222	4345	26.35	20231031	3.39	N	368970	500	46 억		171409	N	N	0	N	00	N
19	20240118	111212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-60	5	-1.09	38657850	7044	17.62	5530	5600	5440	7150	3850	5500	5488.05	1.83	0	-1407	5740	5620	5500	5380	5260	5560	5320	47	1650	500	3960	10	1	9346160	508	38.04	1.47	12	0.08	143.00	3707.00	8420	20230222	-35.39	4345	20231031	25.20	6280	-13.38	20240102	5380	1.12	20240116	8420	-35.39	20230222	4345	25.20	20231031	3.39	N	368970	500	46 억		171409	N	N	0	N	00	N
20	20240118	101208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	0	3	0.00	28285560	5147	12.88	5530	5600	5460	7150	3850	5500	5495.54	1.83	0	-704	5740	5620	5500	5380	5260	5560	5320	47	1650	500	3960	10	1	9346160	514	38.46	1.48	12	0.06	143.00	3707.00	8420	20230222	-34.68	4345	20231031	26.58	6280	-12.42	20240102	5380	2.23	20240116	8420	-34.68	20230222	4345	26.58	20231031	3.39	N	368970	500	46 억		171409	N	N	0	N	00	N
21	20240118	091208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	30	2	0.55	5356020	977	2.44	5530	5530	5480	7150	3850	5500	5482.11	1.83	0	777	5740	5620	5500	5380	5260	5560	5320	47	1650	500	3960	10	1	9346160	517	38.67	1.49	12	0.01	143.00	3707.00	8420	20230222	-34.32	4345	20231031	27.27	6280	-11.94	20240102	5380	2.79	20240116	8420	-34.32	20230222	4345	27.27	20231031	3.39	N	368970	500	46 억		171409	N	N	0	N	00	N
22	20240117	161206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-100	5	-1.79	219171100	39855	67.46	5610	5620	5380	7280	3920	5600	5499.19	1.91	0	-5753	5773	5686	5533	5446	5293	5730	5490	47	1680	500	4030	10	1	9346160	514	38.46	1.48	12	0.43	143.00	3707.00	8420	20230222	-34.68	4345	20231031	26.58	6280	-12.42	20240102	5380	2.23	20240117	8420	-34.68	20230222	4345	26.58	20231031	3.52	N	368970	500	46 억		178152	N	N	0	N	00	N
23	20240117	151210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	-80	5	-1.43	207495750	37732	63.87	5610	5620	5380	7280	3920	5600	5499.20	1.91	0	-5300	5773	5686	5533	5446	5293	5730	5490	47	1680	500	4030	10	1	9346160	516	38.60	1.49	12	0.40	143.00	3707.00	8420	20230222	-34.44	4345	20231031	27.04	6280	-12.10	20240102	5380	2.60	20240117	8420	-34.44	20230222	4345	27.04	20231031	3.52	N	368970	500	46 억		178152	N	N	0	N	00	N
24	20240117	141206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	-40	5	-0.71	172449770	31400	53.15	5610	5620	5380	7280	3920	5600	5492.03	1.91	0	-1996	5773	5686	5533	5446	5293	5730	5490	47	1680	500	4030	10	1	9346160	520	38.88	1.50	12	0.34	143.00	3707.00	8420	20230222	-33.97	4345	20231031	27.96	6280	-11.46	20240102	5380	3.35	20240117	8420	-33.97	20230222	4345	27.96	20231031	3.52	N	368970	500	46 억		178152	N	N	0	N	00	N
25	20240117	131206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	-80	5	-1.43	149925070	27356	46.30	5610	5620	5380	7280	3920	5600	5480.52	1.91	0	-1513	5773	5686	5533	5446	5293	5730	5490	47	1680	500	4030	10	1	9346160	516	38.60	1.49	12	0.29	143.00	3707.00	8420	20230222	-34.44	4345	20231031	27.04	6280	-12.10	20240102	5380	2.60	20240117	8420	-34.44	20230222	4345	27.04	20231031	3.52	N	368970	500	46 억		178152	N	N	0	N	00	N
26	20240117	121209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	-60	5	-1.07	126932440	23214	39.29	5610	5620	5380	7280	3920	5600	5467.93	1.91	0	-748	5773	5686	5533	5446	5293	5730	5490	47	1680	500	4030	10	1	9346160	518	38.74	1.49	12	0.25	143.00	3707.00	8420	20230222	-34.20	4345	20231031	27.50	6280	-11.78	20240102	5380	2.97	20240117	8420	-34.20	20230222	4345	27.50	20231031	3.52	N	368970	500	46 억		178152	N	N	0	N	00	N
27	20240117	111210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	-100	5	-1.79	94425310	17348	29.36	5610	5620	5380	7280	3920	5600	5443.01	1.91	0	937	5773	5686	5533	5446	5293	5730	5490	47	1680	500	4030	10	1	9346160	514	38.46	1.48	12	0.19	143.00	3707.00	8420	20230222	-34.68	4345	20231031	26.58	6280	-12.42	20240102	5380	2.23	20240117	8420	-34.68	20230222	4345	26.58	20231031	3.52	N	368970	500	46 억		178152	N	N	0	N	00	N
28	20240117	101206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	-220	5	-3.93	51627490	9501	16.08	5610	5620	5380	7280	3920	5600	5433.90	1.91	0	-1053	5773	5686	5533	5446	5293	5730	5490	47	1680	500	4030	10	1	9346160	503	37.62	1.45	12	0.10	143.00	3707.00	8420	20230222	-36.10	4345	20231031	23.82	6280	-14.33	20240102	5380	0.00	20240117	8420	-36.10	20230222	4345	23.82	20231031	3.52	N	368970	500	46 억		178152	N	N	0	N	00	N
29	20240117	091210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	-60	5	-1.07	2415990	434	0.73	5610	5620	5540	7280	3920	5600	5566.80	1.91	0	-52	5773	5686	5533	5446	5293	5730	5490	47	1680	500	4030	10	1	9346160	518	38.74	1.49	12	0.00	143.00	3707.00	8420	20230222	-34.20	4345	20231031	27.50	6280	-11.78	20240102	5380	2.97	20240116	8420	-34.20	20230222	4345	27.50	20231031	3.52	N	368970	500	46 억		178152	N	N	0	N	00	N
30	20240116	161204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	50	2	0.90	323781160	59062	117.25	5500	5620	5380	7210	3890	5550	5481.86	1.83	0	6944	5916	5732	5596	5412	5276	5665	5345	47	1660	500	3990	10	1	9346160	523	39.16	1.51	12	0.63	143.00	3707.00	8420	20230222	-33.49	4345	20231031	28.88	6280	-10.83	20240102	5380	4.09	20240116	8420	-33.49	20230222	4345	28.88	20231031	3.85	N	368970	500	46 억		171435	N	N	0	N	00	N
31	20240116	151201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	-10	5	-0.18	311845020	56922	113.00	5500	5620	5380	7210	3890	5550	5478.46	1.83	0	8233	5916	5732	5596	5412	5276	5665	5345	47	1660	500	3990	10	1	9346160	518	38.74	1.49	12	0.61	143.00	3707.00	8420	20230222	-34.20	4345	20231031	27.50	6280	-11.78	20240102	5380	2.97	20240116	8420	-34.20	20230222	4345	27.50	20231031	3.85	N	368970	500	46 억		171435	N	N	0	N	00	N
32	20240116	141205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	20	2	0.36	274409040	50210	99.68	5500	5620	5380	7210	3890	5550	5465.23	1.83	0	12428	5916	5732	5596	5412	5276	5665	5345	47	1660	500	3990	10	1	9346160	521	38.95	1.50	12	0.54	143.00	3707.00	8420	20230222	-33.85	4345	20231031	28.19	6280	-11.31	20240102	5380	3.53	20240116	8420	-33.85	20230222	4345	28.19	20231031	3.85	N	368970	500	46 억		171435	N	N	0	N	00	N
33	20240116	131205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	0	3	0.00	235427120	43226	85.81	5500	5570	5380	7210	3890	5550	5446.42	1.83	0	13805	5916	5732	5596	5412	5276	5665	5345	47	1660	500	3990	10	1	9346160	519	38.81	1.50	12	0.46	143.00	3707.00	8420	20230222	-34.09	4345	20231031	27.73	6280	-11.62	20240102	5380	3.16	20240116	8420	-34.09	20230222	4345	27.73	20231031	3.85	N	368970	500	46 억		171435	N	N	0	N	00	N
34	20240116	121202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-60	5	-1.08	203442740	37446	74.34	5500	5550	5380	7210	3890	5550	5432.96	1.83	0	11897	5916	5732	5596	5412	5276	5665	5345	47	1660	500	3990	10	1	9346160	513	38.39	1.48	12	0.40	143.00	3707.00	8420	20230222	-34.80	4345	20231031	26.35	6280	-12.58	20240102	5380	2.04	20240116	8420	-34.80	20230222	4345	26.35	20231031	3.85	N	368970	500	46 억		171435	N	N	0	N	00	N
35	20240116	111202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-70	5	-1.26	182431010	33617	66.74	5500	5550	5380	7210	3890	5550	5426.75	1.83	0	12571	5916	5732	5596	5412	5276	5665	5345	47	1660	500	3990	10	1	9346160	512	38.32	1.48	12	0.36	143.00	3707.00	8420	20230222	-34.92	4345	20231031	26.12	6280	-12.74	20240102	5380	1.86	20240116	8420	-34.92	20230222	4345	26.12	20231031	3.85	N	368970	500	46 억		171435	N	N	0	N	00	N
36	20240116	101202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-150	5	-2.70	157167720	28979	57.53	5500	5550	5380	7210	3890	5550	5423.50	1.83	0	11496	5916	5732	5596	5412	5276	5665	5345	47	1660	500	3990	10	1	9346160	505	37.76	1.46	12	0.31	143.00	3707.00	8420	20230222	-35.87	4345	20231031	24.28	6280	-14.01	20240102	5380	0.37	20240116	8420	-35.87	20230222	4345	24.28	20231031	3.85	N	368970	500	46 억		171435	N	N	0	N	00	N
37	20240116	091200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	0	3	0.00	4431110	804	1.60	5500	5550	5490	7210	3890	5550	5511.33	1.83	0	94	5916	5732	5596	5412	5276	5665	5345	47	1660	500	3990	10	1	9346160	519	38.81	1.50	12	0.01	143.00	3707.00	8420	20230222	-34.09	4345	20231031	27.73	6280	-11.62	20240102	5460	1.65	20240115	8420	-34.09	20230222	4345	27.73	20231031	3.85	N	368970	500	46 억		171435	N	N	0	N	00	N
38	20240115	161159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-170	5	-2.97	277696920	49913	63.52	5780	5780	5460	7430	4010	5720	5563.62	1.90	0	-5432	6186	5952	5776	5542	5366	5865	5455	47	1710	500	4110	10	1	9346160	519	38.81	1.50	12	0.53	143.00	3707.00	8420	20230222	-34.09	4345	20231031	27.73	6280	-11.62	20240102	5460	1.65	20240115	8420	-34.09	20230222	4345	27.73	20231031	3.91	N	368970	500	46 억		177136	N	N	0	N	00	N
39	20240115	151200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	-200	5	-3.50	256275110	46049	58.60	5780	5780	5460	7430	4010	5720	5565.27	1.90	0	-2804	6186	5952	5776	5542	5366	5865	5455	47	1710	500	4110	10	1	9346160	516	38.60	1.49	12	0.49	143.00	3707.00	8420	20230222	-34.44	4345	20231031	27.04	6280	-12.10	20240102	5460	1.10	20240115	8420	-34.44	20230222	4345	27.04	20231031	3.91	N	368970	500	46 억		177136	N	N	0	N	00	N
40	20240115	141159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-170	5	-2.97	190311510	34058	43.34	5780	5780	5520	7430	4010	5720	5587.87	1.90	0	-1852	6186	5952	5776	5542	5366	5865	5455	47	1710	500	4110	10	1	9346160	519	38.81	1.50	12	0.36	143.00	3707.00	8420	20230222	-34.09	4345	20231031	27.73	6280	-11.62	20240102	5520	0.54	20240115	8420	-34.09	20230222	4345	27.73	20231031	3.91	N	368970	500	46 억		177136	N	N	0	N	00	N
41	20240115	131159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	-190	5	-3.32	175118860	31308	39.84	5780	5780	5530	7430	4010	5720	5593.42	1.90	0	-953	6186	5952	5776	5542	5366	5865	5455	47	1710	500	4110	10	1	9346160	517	38.67	1.49	12	0.33	143.00	3707.00	8420	20230222	-34.32	4345	20231031	27.27	6280	-11.94	20240102	5530	0.00	20240115	8420	-34.32	20230222	4345	27.27	20231031	3.91	N	368970	500	46 억		177136	N	N	0	N	00	N
42	20240115	121159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-170	5	-2.97	160311580	28633	36.44	5780	5780	5540	7430	4010	5720	5598.84	1.90	0	662	6186	5952	5776	5542	5366	5865	5455	47	1710	500	4110	10	1	9346160	519	38.81	1.50	12	0.31	143.00	3707.00	8420	20230222	-34.09	4345	20231031	27.73	6280	-11.62	20240102	5540	0.18	20240115	8420	-34.09	20230222	4345	27.73	20231031	3.91	N	368970	500	46 억		177136	N	N	0	N	00	N
43	20240115	111200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-130	5	-2.27	124670770	22216	28.27	5780	5780	5560	7430	4010	5720	5611.76	1.90	0	2386	6186	5952	5776	5542	5366	5865	5455	47	1710	500	4110	10	1	9346160	522	39.09	1.51	12	0.24	143.00	3707.00	8420	20230222	-33.61	4345	20231031	28.65	6280	-10.99	20240102	5560	0.54	20240115	8420	-33.61	20230222	4345	28.65	20231031	3.91	N	368970	500	46 억		177136	N	N	0	N	00	N
44	20240115	101154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	-60	5	-1.05	58925700	10466	13.32	5780	5780	5600	7430	4010	5720	5630.20	1.90	0	2412	6186	5952	5776	5542	5366	5865	5455	47	1710	500	4110	10	1	9346160	529	39.58	1.53	12	0.11	143.00	3707.00	8420	20230222	-32.78	4345	20231031	30.26	6280	-9.87	20240102	5600	1.07	20240115	8420	-32.78	20230222	4345	30.26	20231031	3.91	N	368970	500	46 억		177136	N	N	0	N	00	N
45	20240115	091157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-120	5	-2.10	8495460	1484	1.89	5780	5780	5600	7430	4010	5720	5724.70	1.90	0	-450	6186	5952	5776	5542	5366	5865	5455	47	1710	500	4110	10	1	9346160	523	39.16	1.51	12	0.02	143.00	3707.00	8420	20230222	-33.49	4345	20231031	28.88	6280	-10.83	20240102	5600	0.00	20240115	8420	-33.49	20230222	4345	28.88	20231031	3.91	N	368970	500	46 억		177136	N	N	0	N	00	N
46	20240112	161208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	-220	5	-3.70	446577980	78476	120.37	6010	6010	5600	7720	4160	5940	5690.62	1.98	0	-8778	6166	6052	5926	5812	5686	6110	5870	47	1780	500	4270	10	1	9346160	535	40.00	1.54	12	0.84	143.00	3707.00	8420	20230222	-32.07	4345	20231031	31.65	6280	-8.92	20240102	5600	2.14	20240112	8420	-32.07	20230222	4345	31.65	20231031	3.89	N	368970	500	46 억		185372	N	N	0	N	00	N
47	20240112	151156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-290	5	-4.88	355427430	62297	95.55	6010	6010	5630	7720	4160	5940	5705.37	1.98	0	-10152	6166	6052	5926	5812	5686	6110	5870	47	1780	500	4270	10	1	9346160	528	39.51	1.52	12	0.67	143.00	3707.00	8420	20230222	-32.90	4345	20231031	30.03	6280	-10.03	20240102	5620	0.53	20240108	8420	-32.90	20230222	4345	30.03	20231031	3.89	N	368970	500	46 억		185372	N	N	0	N	00	N
48	20240112	141155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-250	5	-4.21	216908100	37824	58.01	6010	6010	5650	7720	4160	5940	5734.67	1.98	0	-7722	6166	6052	5926	5812	5686	6110	5870	47	1780	500	4270	10	1	9346160	532	39.79	1.53	12	0.40	143.00	3707.00	8420	20230222	-32.42	4345	20231031	30.96	6280	-9.39	20240102	5620	1.25	20240108	8420	-32.42	20230222	4345	30.96	20231031	3.89	N	368970	500	46 억		185372	N	N	0	N	00	N
49	20240112	131150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-230	5	-3.87	143474710	24885	38.17	6010	6010	5670	7720	4160	5940	5765.51	1.98	0	-8315	6166	6052	5926	5812	5686	6110	5870	47	1780	500	4270	10	1	9346160	534	39.93	1.54	12	0.27	143.00	3707.00	8420	20230222	-32.19	4345	20231031	31.42	6280	-9.08	20240102	5620	1.60	20240108	8420	-32.19	20230222	4345	31.42	20231031	3.89	N	368970	500	46 억		185372	N	N	0	N	00	N
50	20240112	121154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5780	-160	5	-2.69	116077180	20101	30.83	6010	6010	5670	7720	4160	5940	5774.70	1.98	0	-7458	6166	6052	5926	5812	5686	6110	5870	47	1780	500	4270	10	1	9346160	540	40.42	1.56	12	0.22	143.00	3707.00	8420	20230222	-31.35	4345	20231031	33.03	6280	-7.96	20240102	5620	2.85	20240108	8420	-31.35	20230222	4345	33.03	20231031	3.89	N	368970	500	46 억		185372	N	N	0	N	00	N
51	20240112	111149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-140	5	-2.36	106874440	18496	28.37	6010	6010	5670	7720	4160	5940	5778.25	1.98	0	-7174	6166	6052	5926	5812	5686	6110	5870	47	1780	500	4270	10	1	9346160	542	40.56	1.56	12	0.20	143.00	3707.00	8420	20230222	-31.12	4345	20231031	33.49	6280	-7.64	20240102	5620	3.20	20240108	8420	-31.12	20230222	4345	33.49	20231031	3.89	N	368970	500	46 억		185372	N	N	0	N	00	N
52	20240112	101149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	-150	5	-2.53	76846950	13302	20.40	6010	6010	5670	7720	4160	5940	5777.10	1.98	0	-4541	6166	6052	5926	5812	5686	6110	5870	47	1780	500	4270	10	1	9346160	541	40.49	1.56	12	0.14	143.00	3707.00	8420	20230222	-31.24	4345	20231031	33.26	6280	-7.80	20240102	5620	3.02	20240108	8420	-31.24	20230222	4345	33.26	20231031	3.89	N	368970	500	46 억		185372	N	N	0	N	00	N
53	20240112	091153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-230	5	-3.87	19421630	3336	5.12	6010	6010	5710	7720	4160	5940	5821.83	1.98	0	-2224	6166	6052	5926	5812	5686	6110	5870	47	1780	500	4270	10	1	9346160	534	39.93	1.54	12	0.04	143.00	3707.00	8420	20230222	-32.19	4345	20231031	31.42	6280	-9.08	20240102	5620	1.60	20240108	8420	-32.19	20230222	4345	31.42	20231031	3.89	N	368970	500	46 억		185372	N	N	0	N	00	N
54	20240111	161143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5940	70	2	1.19	388357060	65089	90.77	5850	6040	5800	7630	4110	5870	5966.59	2.06	0	-7182	6303	6086	5863	5646	5423	6195	5755	47	1760	500	4220	10	1	9346160	555	41.54	1.60	12	0.70	143.00	3707.00	8420	20230222	-29.45	4345	20231031	36.71	6280	-5.41	20240102	5620	5.69	20240108	8420	-29.45	20230222	4345	36.71	20231031	3.92	N	368970	500	46 억		192753	N	N	0	N	00	N
55	20240111	151152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5950	80	2	1.36	379981680	63679	88.80	5850	6040	5800	7630	4110	5870	5967.14	2.06	0	-6050	6303	6086	5863	5646	5423	6195	5755	47	1760	500	4220	10	1	9346160	556	41.61	1.61	12	0.68	143.00	3707.00	8420	20230222	-29.33	4345	20231031	36.94	6280	-5.25	20240102	5620	5.87	20240108	8420	-29.33	20230222	4345	36.94	20231031	3.92	N	368970	500	46 억		192753	N	N	0	N	00	N
56	20240111	141147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5960	90	2	1.53	326623320	54703	76.28	5850	6040	5800	7630	4110	5870	5970.85	2.06	0	-4316	6303	6086	5863	5646	5423	6195	5755	47	1760	500	4220	10	1	9346160	557	41.68	1.61	12	0.59	143.00	3707.00	8420	20230222	-29.22	4345	20231031	37.17	6280	-5.10	20240102	5620	6.05	20240108	8420	-29.22	20230222	4345	37.17	20231031	3.92	N	368970	500	46 억		192753	N	N	0	N	00	N
57	20240111	131146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5990	120	2	2.04	270418330	45269	63.13	5850	6040	5800	7630	4110	5870	5973.59	2.06	0	-3251	6303	6086	5863	5646	5423	6195	5755	47	1760	500	4220	10	1	9346160	560	41.89	1.62	12	0.48	143.00	3707.00	8420	20230222	-28.86	4345	20231031	37.86	6280	-4.62	20240102	5620	6.58	20240108	8420	-28.86	20230222	4345	37.86	20231031	3.92	N	368970	500	46 억		192753	N	N	0	N	00	N
58	20240111	121146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5990	120	2	2.04	247669510	41476	57.84	5850	6040	5800	7630	4110	5870	5971.39	2.06	0	-1634	6303	6086	5863	5646	5423	6195	5755	47	1760	500	4220	10	1	9346160	560	41.89	1.62	12	0.44	143.00	3707.00	8420	20230222	-28.86	4345	20231031	37.86	6280	-4.62	20240102	5620	6.58	20240108	8420	-28.86	20230222	4345	37.86	20231031	3.92	N	368970	500	46 억		192753	N	N	0	N	00	N
59	20240111	111148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	130	2	2.21	222584780	37288	52.00	5850	6040	5800	7630	4110	5870	5969.34	2.06	0	-570	6303	6086	5863	5646	5423	6195	5755	47	1760	500	4220	10	1	9346160	561	41.96	1.62	12	0.40	143.00	3707.00	8420	20230222	-28.74	4345	20231031	38.09	6280	-4.46	20240102	5620	6.76	20240108	8420	-28.74	20230222	4345	38.09	20231031	3.92	N	368970	500	46 억		192753	N	N	0	N	00	N
60	20240111	101146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	110	2	1.87	99718230	16822	23.46	5850	6010	5800	7630	4110	5870	5927.85	2.06	0	-5200	6303	6086	5863	5646	5423	6195	5755	47	1760	500	4220	10	1	9346160	559	41.82	1.61	12	0.18	143.00	3707.00	8420	20230222	-28.98	4345	20231031	37.63	6280	-4.78	20240102	5620	6.41	20240108	8420	-28.98	20230222	4345	37.63	20231031	3.92	N	368970	500	46 억		192753	N	N	0	N	00	N
61	20240111	091147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5820	-50	5	-0.85	8453440	1452	2.02	5850	5860	5810	7630	4110	5870	5821.93	2.06	0	-354	6303	6086	5863	5646	5423	6195	5755	47	1760	500	4220	10	1	9346160	544	40.70	1.57	12	0.02	143.00	3707.00	8420	20230222	-30.88	4345	20231031	33.95	6280	-7.32	20240102	5620	3.56	20240108	8420	-30.88	20230222	4345	33.95	20231031	3.92	N	368970	500	46 억		192753	N	N	0	N	00	N
62	20240110	161142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5870	40	2	0.69	419913460	71451	217.67	5830	6080	5640	7570	4090	5830	5876.94	2.20	0	-11983	5936	5882	5796	5742	5656	5910	5770	47	1740	500	4190	10	1	9346160	549	41.05	1.58	12	0.76	143.00	3707.00	8420	20230222	-30.29	4345	20231031	35.10	6280	-6.53	20240102	5620	4.45	20240108	8420	-30.29	20230222	4345	35.10	20231031	3.96	N	368970	500	46 억		205792	N	N	0	N	00	N
63	20240110	151145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5860	30	2	0.51	404448800	68815	209.64	5830	6080	5640	7570	4090	5830	5877.33	2.20	0	-10484	5936	5882	5796	5742	5656	5910	5770	47	1740	500	4190	10	1	9346160	548	40.98	1.58	12	0.74	143.00	3707.00	8420	20230222	-30.40	4345	20231031	34.87	6280	-6.69	20240102	5620	4.27	20240108	8420	-30.40	20230222	4345	34.87	20231031	3.96	N	368970	500	46 억		205792	N	N	0	N	00	N
64	20240110	141146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5900	70	2	1.20	390438650	66420	202.35	5830	6080	5640	7570	4090	5830	5878.33	2.20	0	-10596	5936	5882	5796	5742	5656	5910	5770	47	1740	500	4190	10	1	9346160	551	41.26	1.59	12	0.71	143.00	3707.00	8420	20230222	-29.93	4345	20231031	35.79	6280	-6.05	20240102	5620	4.98	20240108	8420	-29.93	20230222	4345	35.79	20231031	3.96	N	368970	500	46 억		205792	N	N	0	N	00	N
65	20240110	131143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5880	50	2	0.86	291043160	49683	151.36	5830	6080	5640	7570	4090	5830	5858.00	2.20	0	-11709	5936	5882	5796	5742	5656	5910	5770	47	1740	500	4190	10	1	9346160	550	41.12	1.59	12	0.53	143.00	3707.00	8420	20230222	-30.17	4345	20231031	35.33	6280	-6.37	20240102	5620	4.63	20240108	8420	-30.17	20230222	4345	35.33	20231031	3.96	N	368970	500	46 억		205792	N	N	0	N	00	N
66	20240110	121146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5940	110	2	1.89	269574150	46029	140.23	5830	6080	5640	7570	4090	5830	5856.62	2.20	0	-11826	5936	5882	5796	5742	5656	5910	5770	47	1740	500	4190	10	1	9346160	555	41.54	1.60	12	0.49	143.00	3707.00	8420	20230222	-29.45	4345	20231031	36.71	6280	-5.41	20240102	5620	5.69	20240108	8420	-29.45	20230222	4345	36.71	20231031	3.96	N	368970	500	46 억		205792	N	N	0	N	00	N
67	20240110	111144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-130	5	-2.23	67641240	11854	36.11	5830	5830	5640	7570	4090	5830	5706.20	2.20	0	-1128	5936	5882	5796	5742	5656	5910	5770	47	1740	500	4190	10	1	9346160	533	39.86	1.54	12	0.13	143.00	3707.00	8420	20230222	-32.30	4345	20231031	31.19	6280	-9.24	20240102	5620	1.42	20240108	8420	-32.30	20230222	4345	31.19	20231031	3.96	N	368970	500	46 억		205792	N	N	0	N	00	N
68	20240110	101142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	-110	5	-1.89	42548970	7425	22.62	5830	5830	5680	7570	4090	5830	5730.50	2.20	0	-1383	5936	5882	5796	5742	5656	5910	5770	47	1740	500	4190	10	1	9346160	535	40.00	1.54	12	0.08	143.00	3707.00	8420	20230222	-32.07	4345	20231031	31.65	6280	-8.92	20240102	5620	1.78	20240108	8420	-32.07	20230222	4345	31.65	20231031	3.96	N	368970	500	46 억		205792	N	N	0	N	00	N
69	20240110	091143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	-80	5	-1.37	16690450	2888	8.80	5830	5830	5740	7570	4090	5830	5779.24	2.20	0	-1270	5936	5882	5796	5742	5656	5910	5770	47	1740	500	4190	10	1	9346160	537	40.21	1.55	12	0.03	143.00	3707.00	8420	20230222	-31.71	4345	20231031	32.34	6280	-8.44	20240102	5620	2.31	20240108	8420	-31.71	20230222	4345	32.34	20231031	3.96	N	368970	500	46 억		205792	N	N	0	N	00	N
70	20240109	161140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	50	2	0.87	190123930	32796	74.87	5780	5850	5710	7510	4050	5780	5795.81	2.20	0	475	5966	5872	5746	5652	5526	5810	5590	47	1730	500	4160	10	1	9346160	545	40.77	1.57	12	0.35	143.00	3707.00	8420	20230222	-30.76	4345	20231031	34.18	6280	-7.17	20240102	5620	3.74	20240108	8420	-30.76	20230222	4345	34.18	20231031	4.02	N	368970	500	46 억		205556	N	N	0	N	00	N
71	20240109	151142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	10	2	0.17	139807440	24141	55.11	5780	5850	5710	7510	4050	5780	5791.29	2.20	0	1852	5966	5872	5746	5652	5526	5810	5590	47	1730	500	4160	10	1	9346160	541	40.49	1.56	12	0.26	143.00	3707.00	8420	20230222	-31.24	4345	20231031	33.26	6280	-7.80	20240102	5620	3.02	20240108	8420	-31.24	20230222	4345	33.26	20231031	4.02	N	368970	500	46 억		205556	N	N	0	N	00	N
72	20240109	141141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	20	2	0.35	118101220	20374	46.51	5780	5850	5710	7510	4050	5780	5796.66	2.20	0	289	5966	5872	5746	5652	5526	5810	5590	47	1730	500	4160	10	1	9346160	542	40.56	1.56	12	0.22	143.00	3707.00	8420	20230222	-31.12	4345	20231031	33.49	6280	-7.64	20240102	5620	3.20	20240108	8420	-31.12	20230222	4345	33.49	20231031	4.02	N	368970	500	46 억		205556	N	N	0	N	00	N
73	20240109	131140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	20	2	0.35	105127380	18136	41.40	5780	5850	5710	7510	4050	5780	5796.61	2.20	0	-80	5966	5872	5746	5652	5526	5810	5590	47	1730	500	4160	10	1	9346160	542	40.56	1.56	12	0.19	143.00	3707.00	8420	20230222	-31.12	4345	20231031	33.49	6280	-7.64	20240102	5620	3.20	20240108	8420	-31.12	20230222	4345	33.49	20231031	4.02	N	368970	500	46 억		205556	N	N	0	N	00	N
74	20240109	121150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5840	60	2	1.04	101676930	17543	40.05	5780	5850	5710	7510	4050	5780	5795.87	2.20	0	129	5966	5872	5746	5652	5526	5810	5590	47	1730	500	4160	10	1	9346160	546	40.84	1.58	12	0.19	143.00	3707.00	8420	20230222	-30.64	4345	20231031	34.41	6280	-7.01	20240102	5620	3.91	20240108	8420	-30.64	20230222	4345	34.41	20231031	4.02	N	368970	500	46 억		205556	N	N	0	N	00	N
75	20240109	111144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5840	60	2	1.04	78667320	13591	31.03	5780	5850	5710	7510	4050	5780	5788.19	2.20	0	-1038	5966	5872	5746	5652	5526	5810	5590	47	1730	500	4160	10	1	9346160	546	40.84	1.58	12	0.15	143.00	3707.00	8420	20230222	-30.64	4345	20231031	34.41	6280	-7.01	20240102	5620	3.91	20240108	8420	-30.64	20230222	4345	34.41	20231031	4.02	N	368970	500	46 억		205556	N	N	0	N	00	N
76	20240109	101142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	-10	5	-0.17	54469910	9426	21.52	5780	5850	5710	7510	4050	5780	5778.69	2.20	0	-2278	5966	5872	5746	5652	5526	5810	5590	47	1730	500	4160	10	1	9346160	539	40.35	1.56	12	0.10	143.00	3707.00	8420	20230222	-31.47	4345	20231031	32.80	6280	-8.12	20240102	5620	2.67	20240108	8420	-31.47	20230222	4345	32.80	20231031	4.02	N	368970	500	46 억		205556	N	N	0	N	00	N
77	20240109	091142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	-10	5	-0.17	18335180	3173	7.24	5780	5790	5760	7510	4050	5780	5778.50	2.20	0	-2241	5966	5872	5746	5652	5526	5810	5590	47	1730	500	4160	10	1	9346160	539	40.35	1.56	12	0.03	143.00	3707.00	8420	20230222	-31.47	4345	20231031	32.80	6280	-8.12	20240102	5620	2.67	20240108	8420	-31.47	20230222	4345	32.80	20231031	4.02	N	368970	500	46 억		205556	N	N	0	N	00	N
78	20240108	161139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5780	-60	5	-1.03	249156680	43801	89.82	5840	5840	5620	7590	4090	5840	5688.38	2.12	0	6998	6106	5972	5846	5712	5586	6040	5780	47	1750	500	4200	10	1	9346160	540	40.42	1.56	12	0.47	143.00	3707.00	8420	20230222	-31.35	4345	20231031	33.03	6280	-7.96	20240102	5620	2.85	20240108	8420	-31.35	20230222	4345	33.03	20231031	4.15	N	368970	500	46 억		198558	N	N	0	N	00	N
79	20240108	151140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	-90	5	-1.54	240670440	42329	86.80	5840	5840	5620	7590	4090	5840	5685.71	2.12	0	7777	6106	5972	5846	5712	5586	6040	5780	47	1750	500	4200	10	1	9346160	537	40.21	1.55	12	0.45	143.00	3707.00	8420	20230222	-31.71	4345	20231031	32.34	6280	-8.44	20240102	5620	2.31	20240108	8420	-31.71	20230222	4345	32.34	20231031	4.15	N	368970	500	46 억		198558	N	N	0	N	00	N
80	20240108	141140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	-170	5	-2.91	175754150	30875	63.31	5840	5840	5620	7590	4090	5840	5692.44	2.12	0	1764	6106	5972	5846	5712	5586	6040	5780	47	1750	500	4200	10	1	9346160	530	39.65	1.53	12	0.33	143.00	3707.00	8420	20230222	-32.66	4345	20231031	30.49	6280	-9.71	20240102	5620	0.89	20240108	8420	-32.66	20230222	4345	30.49	20231031	4.15	N	368970	500	46 억		198558	N	N	0	N	00	N
81	20240108	131139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-130	5	-2.23	120701310	21128	43.33	5840	5840	5650	7590	4090	5840	5712.86	2.12	0	-672	6106	5972	5846	5712	5586	6040	5780	47	1750	500	4200	10	1	9346160	534	39.93	1.54	12	0.23	143.00	3707.00	8420	20230222	-32.19	4345	20231031	31.42	6280	-9.08	20240102	5650	1.06	20240108	8420	-32.19	20230222	4345	31.42	20231031	4.15	N	368970	500	46 억		198558	N	N	0	N	00	N
82	20240108	121140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	-110	5	-1.88	97839020	17102	35.07	5840	5840	5680	7590	4090	5840	5720.91	2.12	0	-196	6106	5972	5846	5712	5586	6040	5780	47	1750	500	4200	10	1	9346160	536	40.07	1.55	12	0.18	143.00	3707.00	8420	20230222	-31.95	4345	20231031	31.88	6280	-8.76	20240102	5680	0.88	20240108	8420	-31.95	20230222	4345	31.88	20231031	4.15	N	368970	500	46 억		198558	N	N	0	N	00	N
83	20240108	111141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	-110	5	-1.88	79099800	13811	28.32	5840	5840	5690	7590	4090	5840	5727.30	2.12	0	-182	6106	5972	5846	5712	5586	6040	5780	47	1750	500	4200	10	1	9346160	536	40.07	1.55	12	0.15	143.00	3707.00	8420	20230222	-31.95	4345	20231031	31.88	6280	-8.76	20240102	5690	0.70	20240108	8420	-31.95	20230222	4345	31.88	20231031	4.15	N	368970	500	46 억		198558	N	N	0	N	00	N
84	20240108	101141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	-100	5	-1.71	58271970	10173	20.86	5840	5840	5690	7590	4090	5840	5728.10	2.12	0	120	6106	5972	5846	5712	5586	6040	5780	47	1750	500	4200	10	1	9346160	536	40.14	1.55	12	0.11	143.00	3707.00	8420	20230222	-31.83	4345	20231031	32.11	6280	-8.60	20240102	5690	0.88	20240108	8420	-31.83	20230222	4345	32.11	20231031	4.15	N	368970	500	46 억		198558	N	N	0	N	00	N
85	20240108	091138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	-70	5	-1.20	16947210	2941	6.03	5840	5840	5720	7590	4090	5840	5762.40	2.12	0	-91	6106	5972	5846	5712	5586	6040	5780	47	1750	500	4200	10	1	9346160	539	40.35	1.56	12	0.03	143.00	3707.00	8420	20230222	-31.47	4345	20231031	32.80	6280	-8.12	20240102	5720	0.87	20240108	8420	-31.47	20230222	4345	32.80	20231031	4.15	N	368970	500	46 억		198558	N	N	0	N	00	N
86	20240105	161138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5840	-50	5	-0.85	283461260	48752	125.30	5770	5980	5720	7650	4130	5890	5814.35	2.19	0	-5432	6096	5992	5856	5752	5616	5925	5685	47	1760	500	4240	10	1	9346160	546	40.84	1.58	12	0.52	143.00	3707.00	8420	20230222	-30.64	4345	20231031	34.41	6280	-7.01	20240102	5720	2.10	20240105	8420	-30.64	20230222	4345	34.41	20231031	4.23	N	368970	500	46 억		204270	N	N	0	N	00	N
87	20240105	151139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-90	5	-1.53	255552960	43958	112.98	5770	5980	5720	7650	4130	5890	5813.57	2.19	0	-3658	6096	5992	5856	5752	5616	5925	5685	47	1760	500	4240	10	1	9346160	542	40.56	1.56	12	0.47	143.00	3707.00	8420	20230222	-31.12	4345	20231031	33.49	6280	-7.64	20240102	5720	1.40	20240105	8420	-31.12	20230222	4345	33.49	20231031	4.23	N	368970	500	46 억		204270	N	N	0	N	00	N
88	20240105	141136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	-120	5	-2.04	205008850	35236	90.56	5770	5980	5720	7650	4130	5890	5818.16	2.19	0	1323	6096	5992	5856	5752	5616	5925	5685	47	1760	500	4240	10	1	9346160	539	40.35	1.56	12	0.38	143.00	3707.00	8420	20230222	-31.47	4345	20231031	32.80	6280	-8.12	20240102	5720	0.87	20240105	8420	-31.47	20230222	4345	32.80	20231031	4.23	N	368970	500	46 억		204270	N	N	0	N	00	N
89	20240105	131137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-90	5	-1.53	172788030	29642	76.18	5770	5980	5720	7650	4130	5890	5829.16	2.19	0	3192	6096	5992	5856	5752	5616	5925	5685	47	1760	500	4240	10	1	9346160	542	40.56	1.56	12	0.32	143.00	3707.00	8420	20230222	-31.12	4345	20231031	33.49	6280	-7.64	20240102	5720	1.40	20240105	8420	-31.12	20230222	4345	33.49	20231031	4.23	N	368970	500	46 억		204270	N	N	0	N	00	N
90	20240105	121138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	-40	5	-0.68	135815010	23268	59.80	5770	5980	5720	7650	4130	5890	5836.99	2.19	0	2111	6096	5992	5856	5752	5616	5925	5685	47	1760	500	4240	10	1	9346160	547	40.91	1.58	12	0.25	143.00	3707.00	8420	20230222	-30.52	4345	20231031	34.64	6280	-6.85	20240102	5720	2.27	20240105	8420	-30.52	20230222	4345	34.64	20231031	4.23	N	368970	500	46 억		204270	N	N	0	N	00	N
91	20240105	111135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	-40	5	-0.68	122464610	20980	53.92	5770	5980	5720	7650	4130	5890	5837.21	2.19	0	2567	6096	5992	5856	5752	5616	5925	5685	47	1760	500	4240	10	1	9346160	547	40.91	1.58	12	0.22	143.00	3707.00	8420	20230222	-30.52	4345	20231031	34.64	6280	-6.85	20240102	5720	2.27	20240105	8420	-30.52	20230222	4345	34.64	20231031	4.23	N	368970	500	46 억		204270	N	N	0	N	00	N
92	20240105	101139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5910	20	2	0.34	75193420	12892	33.13	5770	5980	5720	7650	4130	5890	5832.56	2.19	0	1991	6096	5992	5856	5752	5616	5925	5685	47	1760	500	4240	10	1	9346160	552	41.33	1.59	12	0.14	143.00	3707.00	8420	20230222	-29.81	4345	20231031	36.02	6280	-5.89	20240102	5720	3.32	20240105	8420	-29.81	20230222	4345	36.02	20231031	4.23	N	368970	500	46 억		204270	N	N	0	N	00	N
93	20240105	091135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5950	60	2	1.02	54087100	9301	23.90	5770	5980	5720	7650	4130	5890	5815.19	2.19	0	1933	6096	5992	5856	5752	5616	5925	5685	47	1760	500	4240	10	1	9346160	556	41.61	1.61	12	0.10	143.00	3707.00	8420	20230222	-29.33	4345	20231031	36.94	6280	-5.25	20240102	5720	4.02	20240105	8420	-29.33	20230222	4345	36.94	20231031	4.23	N	368970	500	46 억		204270	N	N	0	N	00	N
94	20240104	161132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5890	-20	5	-0.34	225399950	38732	87.31	5960	5960	5720	7680	4140	5910	5819.47	2.13	0	5153	6070	5990	5910	5830	5750	6030	5870	47	1770	500	4250	10	1	9346160	550	41.19	1.59	12	0.41	143.00	3707.00	8420	20230222	-30.05	4345	20231031	35.56	6280	-6.21	20240102	5720	2.97	20240104	8420	-30.05	20230222	4345	35.56	20231031	4.21	N	368970	500	46 억		199100	N	N	0	N	00	N
95	20240104	151135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5870	-40	5	-0.68	219845340	37785	85.17	5960	5960	5720	7680	4140	5910	5818.32	2.13	0	5279	6070	5990	5910	5830	5750	6030	5870	47	1770	500	4250	10	1	9346160	549	41.05	1.58	12	0.40	143.00	3707.00	8420	20230222	-30.29	4345	20231031	35.10	6280	-6.53	20240102	5720	2.62	20240104	8420	-30.29	20230222	4345	35.10	20231031	4.21	N	368970	500	46 억		199100	N	N	0	N	00	N
96	20240104	141135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	-60	5	-1.02	199658540	34328	77.38	5960	5960	5720	7680	4140	5910	5816.20	2.13	0	5106	6070	5990	5910	5830	5750	6030	5870	47	1770	500	4250	10	1	9346160	547	40.91	1.58	12	0.37	143.00	3707.00	8420	20230222	-30.52	4345	20231031	34.64	6280	-6.85	20240102	5720	2.27	20240104	8420	-30.52	20230222	4345	34.64	20231031	4.21	N	368970	500	46 억		199100	N	N	0	N	00	N
97	20240104	131134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5870	-40	5	-0.68	197715990	33997	76.63	5960	5960	5720	7680	4140	5910	5815.69	2.13	0	5309	6070	5990	5910	5830	5750	6030	5870	47	1770	500	4250	10	1	9346160	549	41.05	1.58	12	0.36	143.00	3707.00	8420	20230222	-30.29	4345	20231031	35.10	6280	-6.53	20240102	5720	2.62	20240104	8420	-30.29	20230222	4345	35.10	20231031	4.21	N	368970	500	46 억		199100	N	N	0	N	00	N
98	20240104	121132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-110	5	-1.86	170852250	29400	66.27	5960	5960	5720	7680	4140	5910	5811.30	2.13	0	5616	6070	5990	5910	5830	5750	6030	5870	47	1770	500	4250	10	1	9346160	542	40.56	1.56	12	0.31	143.00	3707.00	8420	20230222	-31.12	4345	20231031	33.49	6280	-7.64	20240102	5720	1.40	20240104	8420	-31.12	20230222	4345	33.49	20231031	4.21	N	368970	500	46 억		199100	N	N	0	N	00	N
99	20240104	111131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	-100	5	-1.69	152816560	26280	59.24	5960	5960	5720	7680	4140	5910	5814.94	2.13	0	5716	6070	5990	5910	5830	5750	6030	5870	47	1770	500	4250	10	1	9346160	543	40.63	1.57	12	0.28	143.00	3707.00	8420	20230222	-31.00	4345	20231031	33.72	6280	-7.48	20240102	5720	1.57	20240104	8420	-31.00	20230222	4345	33.72	20231031	4.21	N	368970	500	46 억		199100	N	N	0	N	00	N
100	20240104	101130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-110	5	-1.86	97751860	16747	37.75	5960	5960	5790	7680	4140	5910	5836.98	2.13	0	3672	6070	5990	5910	5830	5750	6030	5870	47	1770	500	4250	10	1	9346160	542	40.56	1.56	12	0.18	143.00	3707.00	8420	20230222	-31.12	4345	20231031	33.49	6280	-7.64	20240102	5790	0.17	20240104	8420	-31.12	20230222	4345	33.49	20231031	4.21	N	368970	500	46 억		199100	N	N	0	N	00	N
101	20240104	091135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5960	50	2	0.85	13091150	2201	4.96	5960	5960	5920	7680	4140	5910	5947.82	2.13	0	-1119	6070	5990	5910	5830	5750	6030	5870	47	1770	500	4250	10	1	9346160	557	41.68	1.61	12	0.02	143.00	3707.00	8420	20230222	-29.22	4345	20231031	37.17	6280	-5.10	20240102	5830	2.23	20240103	8420	-29.22	20230222	4345	37.17	20231031	4.21	N	368970	500	46 억		199100	N	N	0	N	00	N
102	20240103	161130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5910	10	2	0.17	262394300	44363	30.99	5830	5990	5830	7670	4130	5900	5914.71	2.07	0	5970	6420	6160	6020	5760	5620	6090	5690	47	1770	500	4240	10	1	9346160	552	41.33	1.59	12	0.47	143.00	3707.00	8420	20230222	-29.81	4345	20231031	36.02	6280	-5.89	20240102	5830	1.37	20240103	8420	-29.81	20230222	4345	36.02	20231031	4.45	N	368970	500	46 억		193108	N	N	0	N	00	N
103	20240103	151127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5900	0	3	0.00	251321510	42493	29.68	5830	5990	5830	7670	4130	5900	5914.42	2.07	0	4944	6420	6160	6020	5760	5620	6090	5690	47	1770	500	4240	10	1	9346160	551	41.26	1.59	12	0.45	143.00	3707.00	8420	20230222	-29.93	4345	20231031	35.79	6280	-6.05	20240102	5830	1.20	20240103	8420	-29.93	20230222	4345	35.79	20231031	4.45	N	368970	500	46 억		193108	N	N	0	N	00	N
104	20240103	141126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	80	2	1.36	188235660	31837	22.24	5830	5990	5830	7670	4130	5900	5912.48	2.07	0	-798	6420	6160	6020	5760	5620	6090	5690	47	1770	500	4240	10	1	9346160	559	41.82	1.61	12	0.34	143.00	3707.00	8420	20230222	-28.98	4345	20231031	37.63	6280	-4.78	20240102	5830	2.57	20240103	8420	-28.98	20230222	4345	37.63	20231031	4.45	N	368970	500	46 억		193108	N	N	0	N	00	N
105	20240103	131127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5950	50	2	0.85	174055620	29450	20.57	5830	5990	5830	7670	4130	5900	5910.21	2.07	0	-1195	6420	6160	6020	5760	5620	6090	5690	47	1770	500	4240	10	1	9346160	556	41.61	1.61	12	0.32	143.00	3707.00	8420	20230222	-29.33	4345	20231031	36.94	6280	-5.25	20240102	5830	2.06	20240103	8420	-29.33	20230222	4345	36.94	20231031	4.45	N	368970	500	46 억		193108	N	N	0	N	00	N
106	20240103	121132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5940	40	2	0.68	137989950	23353	16.31	5830	5990	5830	7670	4130	5900	5908.87	2.07	0	94	6420	6160	6020	5760	5620	6090	5690	47	1770	500	4240	10	1	9346160	555	41.54	1.60	12	0.25	143.00	3707.00	8420	20230222	-29.45	4345	20231031	36.71	6280	-5.41	20240102	5830	1.89	20240103	8420	-29.45	20230222	4345	36.71	20231031	4.45	N	368970	500	46 억		193108	N	N	0	N	00	N
107	20240103	111127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5970	70	2	1.19	110338870	18659	13.03	5830	5990	5830	7670	4130	5900	5913.44	2.07	0	-1736	6420	6160	6020	5760	5620	6090	5690	47	1770	500	4240	10	1	9346160	558	41.75	1.61	12	0.20	143.00	3707.00	8420	20230222	-29.10	4345	20231031	37.40	6280	-4.94	20240102	5830	2.40	20240103	8420	-29.10	20230222	4345	37.40	20231031	4.45	N	368970	500	46 억		193108	N	N	0	N	00	N
108	20240103	101127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5910	10	2	0.17	65202930	11013	7.69	5830	5990	5830	7670	4130	5900	5920.54	2.07	0	-1673	6420	6160	6020	5760	5620	6090	5690	47	1770	500	4240	10	1	9346160	552	41.33	1.59	12	0.12	143.00	3707.00	8420	20230222	-29.81	4345	20231031	36.02	6280	-5.89	20240102	5830	1.37	20240103	8420	-29.81	20230222	4345	36.02	20231031	4.45	N	368970	500	46 억		193108	N	N	0	N	00	N
109	20240103	091126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5910	10	2	0.17	23389280	3991	2.79	5830	5930	5830	7670	4130	5900	5860.51	2.07	0	488	6420	6160	6020	5760	5620	6090	5690	47	1770	500	4240	10	1	9346160	552	41.33	1.59	12	0.04	143.00	3707.00	8420	20230222	-29.81	4345	20231031	36.02	6280	-5.89	20240102	5830	1.37	20240103	8420	-29.81	20230222	4345	36.02	20231031	4.45	N	368970	500	46 억		193108	N	N	0	N	00	N
110	20240102	161124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5900	-360	5	-5.75	848945650	141716	99.05	6280	6280	5880	8130	4390	6260	5989.32	2.08	0	-1135	6540	6400	6160	6020	5780	6470	6090	47	1870	500	4500	10	1	9346160	551	41.26	1.59	12	1.52	143.00	3707.00	8420	20230222	-29.93	4345	20231031	35.79	6280	-6.05	20240102	5880	0.34	20240102	8420	-29.93	20230222	4345	35.79	20231031	4.52	N	368970	500	46 억		194276	N	N	0	N	00	N
111	20240102	151123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5910	-350	5	-5.59	825076350	137715	96.25	6280	6280	5880	8130	4390	6260	5991.19	2.08	0	-480	6540	6400	6160	6020	5780	6470	6090	47	1870	500	4500	10	1	9346160	552	41.33	1.59	12	1.47	143.00	3707.00	8420	20230222	-29.81	4345	20231031	36.02	6280	-5.89	20240102	5880	0.51	20240102	8420	-29.81	20230222	4345	36.02	20231031	4.52	N	368970	500	46 억		194276	N	N	0	N	00	N
112	20240102	141124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5890	-370	5	-5.91	746309270	124355	86.91	6280	6280	5890	8130	4390	6260	6001.44	2.08	0	-1947	6540	6400	6160	6020	5780	6470	6090	47	1870	500	4500	10	1	9346160	550	41.19	1.59	12	1.33	143.00	3707.00	8420	20230222	-30.05	4345	20231031	35.56	6280	-6.21	20240102	5890	0.00	20240102	8420	-30.05	20230222	4345	35.56	20231031	4.52	N	368970	500	46 억		194276	N	N	0	N	00	N
113	20240102	131117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5940	-320	5	-5.11	568611110	94382	65.96	6280	6280	5920	8130	4390	6260	6024.57	2.08	0	809	6540	6400	6160	6020	5780	6470	6090	47	1870	500	4500	10	1	9346160	555	41.54	1.60	12	1.01	143.00	3707.00	8420	20230222	-29.45	4345	20231031	36.71	6280	-5.41	20240102	5920	0.34	20240102	8420	-29.45	20230222	4345	36.71	20231031	4.52	N	368970	500	46 억		194276	N	N	0	N	00	N
114	20240102	121117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5990	-270	5	-4.31	410564810	67828	47.41	6280	6280	5930	8130	4390	6260	6053.03	2.08	0	176	6540	6400	6160	6020	5780	6470	6090	47	1870	500	4500	10	1	9346160	560	41.89	1.62	12	0.73	143.00	3707.00	8420	20230222	-28.86	4345	20231031	37.86	6280	-4.62	20240102	5930	1.01	20240102	8420	-28.86	20230222	4345	37.86	20231031	4.52	N	368970	500	46 억		194276	N	N	0	N	00	N
115	20240102	111117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5930	-330	5	-5.27	276955990	45527	31.82	6280	6280	5930	8130	4390	6260	6083.33	2.08	0	-1748	6540	6400	6160	6020	5780	6470	6090	47	1870	500	4500	10	1	9346160	554	41.47	1.60	12	0.49	143.00	3707.00	8420	20230222	-29.57	4345	20231031	36.48	6280	-5.57	20240102	5930	0.00	20240102	8420	-29.57	20230222	4345	36.48	20231031	4.52	N	368970	500	46 억		194276	N	N	0	N	00	N
116	20240102	101107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6190	-70	5	-1.12	69325320	11156	7.80	6280	6280	6160	8130	4390	6260	6214.17	2.08	0	-3189	6540	6400	6160	6020	5780	6470	6090	47	1870	500	4500	10	1	9346160	579	43.29	1.67	12	0.12	143.00	3707.00	8420	20230222	-26.48	4345	20231031	42.46	6280	-1.43	20240102	6160	0.49	20240102	8420	-26.48	20230222	4345	42.46	20231031	4.52	N	368970	500	46 억		194276	N	N	0	N	00	N
117	20240102	091053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	0	3	0.00	0	0	0.00	0	0	0	8130	4390	6260	0.00	2.08	0	0	6540	6400	6160	6020	5780	6470	6090	47	1870	500	4500	10	1	9346160	585	43.78	1.69	12	0.00	143.00	3707.00	8420	20230222	-25.65	4345	20231031	44.07	0	0.00	0	0	0.00	0	8420	-25.65	20230222	4345	44.07	20231031	4.52	N	368970	500	46 억		194276	N	N	0	N	00	N