KissMeData/377220/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	121230	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5940	10	2	0.17	129206900	22054	104.61	5870	5960	5600	7700	4160	5930	5858.65	0.83	0	-330	6150	6040	5980	5870	5810	6010	5840	14	1770	100	4500	10	1	14155000	841	25.94	0.96	12	0.16	229.00	6214.00	9370	20230117	-36.61	5600	20240123	6.07	6440	-7.76	20240103	5600	6.07	20240123	9350	-36.47	20230217	5600	6.07	20240123	5.76	N	377220	100	14 억		117251	N	N	0	N	00	N
3	20240123	111224	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5930	0	3	0.00	113785190	19452	92.27	5870	5960	5600	7700	4160	5930	5849.53	0.83	0	351	6150	6040	5980	5870	5810	6010	5840	14	1770	100	4500	10	1	14155000	839	25.90	0.95	12	0.14	229.00	6214.00	9370	20230117	-36.71	5600	20240123	5.89	6440	-7.92	20240103	5600	5.89	20240123	9350	-36.58	20230217	5600	5.89	20240123	5.76	N	377220	100	14 억		117251	N	N	0	N	00	N
4	20240123	101225	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5900	-30	5	-0.51	103492750	17713	84.02	5870	5960	5600	7700	4160	5930	5842.75	0.83	0	980	6150	6040	5980	5870	5810	6010	5840	14	1770	100	4500	10	1	14155000	835	25.76	0.95	12	0.13	229.00	6214.00	9370	20230117	-37.03	5600	20240123	5.36	6440	-8.39	20240103	5600	5.36	20240123	9350	-36.90	20230217	5600	5.36	20240123	5.76	N	377220	100	14 억		117251	N	N	0	N	00	N
5	20240123	091225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5900	-30	5	-0.51	3620260	616	2.92	5870	5960	5870	7700	4160	5930	5876.87	0.83	0	-159	6150	6040	5980	5870	5810	6010	5840	14	1770	100	4500	10	1	14155000	835	25.76	0.95	12	0.00	229.00	6214.00	9370	20230117	-37.03	5660	20231219	4.24	6440	-8.39	20240103	5850	0.85	20240118	9350	-36.90	20230217	5660	4.24	20231219	5.76	N	377220	100	14 억		117251	N	N	0	N	00	N
6	20240119	161216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	110	2	1.86	500375450	82538	484.55	5950	6180	5950	7680	4140	5910	6062.43	0.63	0	38776	6136	6022	5936	5822	5736	6080	5880	14	1770	100	4490	10	1	14155000	852	26.29	0.97	12	0.58	229.00	6214.00	9730	20230116	-38.13	5660	20231219	6.36	6440	-6.52	20240103	5850	2.91	20240118	9350	-35.61	20230217	5660	6.36	20231219	5.61	N	377220	100	14 억		89503	N	N	0	N	00	N
7	20240119	151221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	130	2	2.20	486029830	80157	470.57	5950	6180	5950	7680	4140	5910	6063.47	0.63	0	37965	6136	6022	5936	5822	5736	6080	5880	14	1770	100	4490	10	1	14155000	855	26.38	0.97	12	0.57	229.00	6214.00	9730	20230116	-37.92	5660	20231219	6.71	6440	-6.21	20240103	5850	3.25	20240118	9350	-35.40	20230217	5660	6.71	20231219	5.61	N	377220	100	14 억		89503	N	N	0	N	00	N
8	20240119	141217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	180	2	3.05	430437540	70945	416.49	5950	6180	5950	7680	4140	5910	6067.20	0.63	0	34547	6136	6022	5936	5822	5736	6080	5880	14	1770	100	4490	10	1	14155000	862	26.59	0.98	12	0.50	229.00	6214.00	9730	20230116	-37.41	5660	20231219	7.60	6440	-5.43	20240103	5850	4.10	20240118	9350	-34.87	20230217	5660	7.60	20231219	5.61	N	377220	100	14 억		89503	N	N	0	N	00	N
9	20240119	131218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6080	170	2	2.88	394303570	64970	381.41	5950	6180	5950	7680	4140	5910	6069.01	0.63	0	34108	6136	6022	5936	5822	5736	6080	5880	14	1770	100	4490	10	1	14155000	861	26.55	0.98	12	0.46	229.00	6214.00	9730	20230116	-37.51	5660	20231219	7.42	6440	-5.59	20240103	5850	3.93	20240118	9350	-34.97	20230217	5660	7.42	20231219	5.61	N	377220	100	14 억		89503	N	N	0	N	00	N
10	20240119	121223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	180	2	3.05	355062730	58487	343.35	5950	6180	5950	7680	4140	5910	6070.80	0.63	0	33749	6136	6022	5936	5822	5736	6080	5880	14	1770	100	4490	10	1	14155000	862	26.59	0.98	12	0.41	229.00	6214.00	9730	20230116	-37.41	5660	20231219	7.60	6440	-5.43	20240103	5850	4.10	20240118	9350	-34.87	20230217	5660	7.60	20231219	5.61	N	377220	100	14 억		89503	N	N	0	N	00	N
11	20240119	111222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	180	2	3.05	349888610	57636	338.36	5950	6180	5950	7680	4140	5910	6070.66	0.63	0	33682	6136	6022	5936	5822	5736	6080	5880	14	1770	100	4490	10	1	14155000	862	26.59	0.98	12	0.41	229.00	6214.00	9730	20230116	-37.41	5660	20231219	7.60	6440	-5.43	20240103	5850	4.10	20240118	9350	-34.87	20230217	5660	7.60	20231219	5.61	N	377220	100	14 억		89503	N	N	0	N	00	N
12	20240119	101225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6100	190	2	3.21	191207350	31458	184.68	5950	6180	5950	7680	4140	5910	6078.18	0.63	0	16937	6136	6022	5936	5822	5736	6080	5880	14	1770	100	4490	10	1	14155000	863	26.64	0.98	12	0.22	229.00	6214.00	9730	20230116	-37.31	5660	20231219	7.77	6440	-5.28	20240103	5850	4.27	20240118	9350	-34.76	20230217	5660	7.77	20231219	5.61	N	377220	100	14 억		89503	N	N	0	N	00	N
13	20240119	091219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	220	2	3.72	67487810	11209	65.80	5950	6130	5950	7680	4140	5910	6020.86	0.63	0	4058	6136	6022	5936	5822	5736	6080	5880	14	1770	100	4490	10	1	14155000	868	26.77	0.99	12	0.08	229.00	6214.00	9730	20230116	-37.00	5660	20231219	8.30	6440	-4.81	20240103	5850	4.79	20240118	9350	-34.44	20230217	5660	8.30	20231219	5.61	N	377220	100	14 억		89503	N	N	0	N	00	N
14	20240118	161216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5910	-10	5	-0.17	100871740	16968	29.99	5900	6050	5850	7690	4150	5920	5944.83	0.64	0	-1920	6266	6092	5996	5822	5726	6045	5775	14	1770	100	4490	10	1	14155000	837	25.81	0.95	12	0.12	229.00	6214.00	9730	20230116	-39.26	5660	20231219	4.42	6440	-8.23	20240103	5850	1.03	20240118	9350	-36.79	20230217	5660	4.42	20231219	5.72	N	377220	100	14 억		91143	N	N	0	N	00	N
15	20240118	151216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5970	50	2	0.84	77901620	13061	23.09	5900	6050	5860	7690	4150	5920	5964.45	0.64	0	-1831	6266	6092	5996	5822	5726	6045	5775	14	1770	100	4490	10	1	14155000	845	26.07	0.96	12	0.09	229.00	6214.00	9730	20230116	-38.64	5660	20231219	5.48	6440	-7.30	20240103	5860	1.88	20240118	9350	-36.15	20230217	5660	5.48	20231219	5.72	N	377220	100	14 억		91143	N	N	0	N	00	N
16	20240118	141216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5960	40	2	0.68	73152900	12261	21.67	5900	6050	5860	7690	4150	5920	5966.31	0.64	0	-1589	6266	6092	5996	5822	5726	6045	5775	14	1770	100	4490	10	1	14155000	844	26.03	0.96	12	0.09	229.00	6214.00	9730	20230116	-38.75	5660	20231219	5.30	6440	-7.45	20240103	5860	1.71	20240118	9350	-36.26	20230217	5660	5.30	20231219	5.72	N	377220	100	14 억		91143	N	N	0	N	00	N
17	20240118	131215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	80	2	1.35	57081800	9548	16.88	5900	6050	5860	7690	4150	5920	5978.40	0.64	0	-1050	6266	6092	5996	5822	5726	6045	5775	14	1770	100	4490	10	1	14155000	849	26.20	0.97	12	0.07	229.00	6214.00	9730	20230116	-38.34	5660	20231219	6.01	6440	-6.83	20240103	5860	2.39	20240118	9350	-35.83	20230217	5660	6.01	20231219	5.72	N	377220	100	14 억		91143	N	N	0	N	00	N
18	20240118	121218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5970	50	2	0.84	46152890	7722	13.65	5900	6050	5860	7690	4150	5920	5976.81	0.64	0	64	6266	6092	5996	5822	5726	6045	5775	14	1770	100	4490	10	1	14155000	845	26.07	0.96	12	0.05	229.00	6214.00	9730	20230116	-38.64	5660	20231219	5.48	6440	-7.30	20240103	5860	1.88	20240118	9350	-36.15	20230217	5660	5.48	20231219	5.72	N	377220	100	14 억		91143	N	N	0	N	00	N
19	20240118	111217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6030	110	2	1.86	31420610	5273	9.32	5900	6030	5860	7690	4150	5920	5958.77	0.64	0	906	6266	6092	5996	5822	5726	6045	5775	14	1770	100	4490	10	1	14155000	854	26.33	0.97	12	0.04	229.00	6214.00	9730	20230116	-38.03	5660	20231219	6.54	6440	-6.37	20240103	5860	2.90	20240118	9350	-35.51	20230217	5660	6.54	20231219	5.72	N	377220	100	14 억		91143	N	N	0	N	00	N
20	20240118	101214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5980	60	2	1.01	17575400	2968	5.25	5900	6000	5860	7690	4150	5920	5921.63	0.64	0	518	6266	6092	5996	5822	5726	6045	5775	14	1770	100	4490	10	1	14155000	846	26.11	0.96	12	0.02	229.00	6214.00	9730	20230116	-38.54	5660	20231219	5.65	6440	-7.14	20240103	5860	2.05	20240118	9350	-36.04	20230217	5660	5.65	20231219	5.72	N	377220	100	14 억		91143	N	N	0	N	00	N
21	20240118	091214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5890	-30	5	-0.51	8091640	1378	2.44	5900	5920	5860	7690	4150	5920	5872.02	0.64	0	843	6266	6092	5996	5822	5726	6045	5775	14	1770	100	4490	10	1	14155000	834	25.72	0.95	12	0.01	229.00	6214.00	9730	20230116	-39.47	5660	20231219	4.06	6440	-8.54	20240103	5860	0.51	20240118	9350	-37.01	20230217	5660	4.06	20231219	5.72	N	377220	100	14 억		91143	N	N	0	N	00	N
22	20240117	161212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5920	-180	5	-2.95	335966760	56516	160.01	6170	6170	5900	7930	4270	6100	5944.66	0.80	0	-22604	6366	6232	6156	6022	5946	6195	5985	14	1830	100	4630	10	1	14155000	838	25.85	0.95	12	0.40	229.00	6214.00	9730	20230116	-39.16	5660	20231219	4.59	6440	-8.07	20240103	5900	0.34	20240117	9370	-36.82	20230117	5660	4.59	20231219	5.73	N	377220	100	14 억		113747	N	N	0	N	00	N
23	20240117	151216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5910	-190	5	-3.11	278895100	46874	132.71	6170	6170	5900	7930	4270	6100	5949.89	0.80	0	-16189	6366	6232	6156	6022	5946	6195	5985	14	1830	100	4630	10	1	14155000	837	25.81	0.95	12	0.33	229.00	6214.00	9730	20230116	-39.26	5660	20231219	4.42	6440	-8.23	20240103	5900	0.17	20240117	9370	-36.93	20230117	5660	4.42	20231219	5.73	N	377220	100	14 억		113747	N	N	0	N	00	N
24	20240117	141212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5920	-180	5	-2.95	248895680	41800	118.34	6170	6170	5900	7930	4270	6100	5954.44	0.80	0	-15152	6366	6232	6156	6022	5946	6195	5985	14	1830	100	4630	10	1	14155000	838	25.85	0.95	12	0.30	229.00	6214.00	9730	20230116	-39.16	5660	20231219	4.59	6440	-8.07	20240103	5900	0.34	20240117	9370	-36.82	20230117	5660	4.59	20231219	5.73	N	377220	100	14 억		113747	N	N	0	N	00	N
25	20240117	131212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5930	-170	5	-2.79	240113820	40319	114.15	6170	6170	5900	7930	4270	6100	5955.35	0.80	0	-14821	6366	6232	6156	6022	5946	6195	5985	14	1830	100	4630	10	1	14155000	839	25.90	0.95	12	0.28	229.00	6214.00	9730	20230116	-39.05	5660	20231219	4.77	6440	-7.92	20240103	5900	0.51	20240117	9370	-36.71	20230117	5660	4.77	20231219	5.73	N	377220	100	14 억		113747	N	N	0	N	00	N
26	20240117	121215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5930	-170	5	-2.79	213754920	35859	101.52	6170	6170	5900	7930	4270	6100	5960.98	0.80	0	-11962	6366	6232	6156	6022	5946	6195	5985	14	1830	100	4630	10	1	14155000	839	25.90	0.95	12	0.25	229.00	6214.00	9730	20230116	-39.05	5660	20231219	4.77	6440	-7.92	20240103	5900	0.51	20240117	9370	-36.71	20230117	5660	4.77	20231219	5.73	N	377220	100	14 억		113747	N	N	0	N	00	N
27	20240117	111216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5990	-110	5	-1.80	165625300	27735	78.52	6170	6170	5910	7930	4270	6100	5971.71	0.80	0	-7552	6366	6232	6156	6022	5946	6195	5985	14	1830	100	4630	10	1	14155000	848	26.16	0.96	12	0.20	229.00	6214.00	9730	20230116	-38.44	5660	20231219	5.83	6440	-6.99	20240103	5910	1.35	20240117	9370	-36.07	20230117	5660	5.83	20231219	5.73	N	377220	100	14 억		113747	N	N	0	N	00	N
28	20240117	101212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6010	-90	5	-1.48	113274370	18961	53.68	6170	6170	5910	7930	4270	6100	5974.07	0.80	0	-6383	6366	6232	6156	6022	5946	6195	5985	14	1830	100	4630	10	1	14155000	851	26.24	0.97	12	0.13	229.00	6214.00	9730	20230116	-38.23	5660	20231219	6.18	6440	-6.68	20240103	5910	1.69	20240117	9370	-35.86	20230117	5660	6.18	20231219	5.73	N	377220	100	14 억		113747	N	N	0	N	00	N
29	20240117	091215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5940	-160	5	-2.62	40069840	6686	18.93	6170	6170	5940	7930	4270	6100	5993.10	0.80	0	-567	6366	6232	6156	6022	5946	6195	5985	14	1830	100	4630	10	1	14155000	841	25.94	0.96	12	0.05	229.00	6214.00	9730	20230116	-38.95	5660	20231219	4.95	6440	-7.76	20240103	5940	0.00	20240117	9370	-36.61	20230117	5660	4.95	20231219	5.73	N	377220	100	14 억		113747	N	N	0	N	00	N
30	20240116	161210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6100	-90	5	-1.45	216636430	35321	186.83	6110	6290	6080	8040	4340	6190	6133.36	0.81	0	-1144	6296	6242	6166	6112	6036	6270	6140	14	1850	100	4700	10	1	14155000	863	26.64	0.98	12	0.25	229.00	6214.00	9730	20230116	-37.31	5660	20231219	7.77	6440	-5.28	20240103	6050	0.83	20240102	9730	-37.31	20230116	5660	7.77	20231219	5.80	N	377220	100	14 억		114891	N	N	0	N	00	N
31	20240116	151207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	-50	5	-0.81	199780380	32560	172.23	6110	6290	6080	8040	4340	6190	6135.76	0.81	0	-1101	6296	6242	6166	6112	6036	6270	6140	14	1850	100	4700	10	1	14155000	869	26.81	0.99	12	0.23	229.00	6214.00	9730	20230116	-36.90	5660	20231219	8.48	6440	-4.66	20240103	6050	1.49	20240102	9730	-36.90	20230116	5660	8.48	20231219	5.80	N	377220	100	14 억		114891	N	N	0	N	00	N
32	20240116	141210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	-10	5	-0.16	161213830	26262	138.92	6110	6290	6080	8040	4340	6190	6138.67	0.81	0	898	6296	6242	6166	6112	6036	6270	6140	14	1850	100	4700	10	1	14155000	875	26.99	0.99	12	0.19	229.00	6214.00	9730	20230116	-36.49	5660	20231219	9.19	6440	-4.04	20240103	6050	2.15	20240102	9730	-36.49	20230116	5660	9.19	20231219	5.80	N	377220	100	14 억		114891	N	N	0	N	00	N
33	20240116	131211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6160	-30	5	-0.48	141219790	23009	121.71	6110	6290	6080	8040	4340	6190	6137.59	0.81	0	1240	6296	6242	6166	6112	6036	6270	6140	14	1850	100	4700	10	1	14155000	872	26.90	0.99	12	0.16	229.00	6214.00	9730	20230116	-36.69	5660	20231219	8.83	6440	-4.35	20240103	6050	1.82	20240102	9730	-36.69	20230116	5660	8.83	20231219	5.80	N	377220	100	14 억		114891	N	N	0	N	00	N
34	20240116	121208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	-60	5	-0.97	132700780	21626	114.39	6110	6290	6080	8040	4340	6190	6136.17	0.81	0	1324	6296	6242	6166	6112	6036	6270	6140	14	1850	100	4700	10	1	14155000	868	26.77	0.99	12	0.15	229.00	6214.00	9730	20230116	-37.00	5660	20231219	8.30	6440	-4.81	20240103	6050	1.32	20240102	9730	-37.00	20230116	5660	8.30	20231219	5.80	N	377220	100	14 억		114891	N	N	0	N	00	N
35	20240116	111208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	-60	5	-0.97	115943760	18885	99.89	6110	6290	6080	8040	4340	6190	6139.46	0.81	0	1871	6296	6242	6166	6112	6036	6270	6140	14	1850	100	4700	10	1	14155000	868	26.77	0.99	12	0.13	229.00	6214.00	9730	20230116	-37.00	5660	20231219	8.30	6440	-4.81	20240103	6050	1.32	20240102	9730	-37.00	20230116	5660	8.30	20231219	5.80	N	377220	100	14 억		114891	N	N	0	N	00	N
36	20240116	101208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	-60	5	-0.97	77807550	12631	66.81	6110	6290	6110	8040	4340	6190	6160.05	0.81	0	975	6296	6242	6166	6112	6036	6270	6140	14	1850	100	4700	10	1	14155000	868	26.77	0.99	12	0.09	229.00	6214.00	9730	20230116	-37.00	5660	20231219	8.30	6440	-4.81	20240103	6050	1.32	20240102	9730	-37.00	20230116	5660	8.30	20231219	5.80	N	377220	100	14 억		114891	N	N	0	N	00	N
37	20240116	091206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	70	2	1.13	33719390	5473	28.95	6110	6290	6110	8040	4340	6190	6161.04	0.81	0	1889	6296	6242	6166	6112	6036	6270	6140	14	1850	100	4700	10	1	14155000	886	27.34	1.01	12	0.04	229.00	6214.00	9730	20230116	-35.66	5660	20231219	10.60	6440	-2.80	20240103	6050	3.47	20240102	9730	-35.66	20230116	5660	10.60	20231219	5.80	N	377220	100	14 억		114891	N	N	0	N	00	N
38	20240115	161204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6190	30	2	0.49	116570740	18899	54.03	6160	6220	6090	8000	4320	6160	6168.09	0.81	0	347	6333	6246	6173	6086	6013	6290	6130	14	1840	100	4680	10	1	14155000	876	27.03	1.00	12	0.13	229.00	6214.00	9730	20230116	-36.38	5660	20231219	9.36	6440	-3.88	20240103	6050	2.31	20240102	9730	-36.38	20230116	5660	9.36	20231219	5.83	N	377220	100	14 억		114544	N	N	0	N	00	N
39	20240115	151205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	20	2	0.32	115116270	18664	53.36	6160	6220	6090	8000	4320	6160	6167.82	0.81	0	401	6333	6246	6173	6086	6013	6290	6130	14	1840	100	4680	10	1	14155000	875	26.99	0.99	12	0.13	229.00	6214.00	9730	20230116	-36.49	5660	20231219	9.19	6440	-4.04	20240103	6050	2.15	20240102	9730	-36.49	20230116	5660	9.19	20231219	5.83	N	377220	100	14 억		114544	N	N	0	N	00	N
40	20240115	141205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	20	2	0.32	90032150	14608	41.77	6160	6220	6090	8000	4320	6160	6163.21	0.81	0	737	6333	6246	6173	6086	6013	6290	6130	14	1840	100	4680	10	1	14155000	875	26.99	0.99	12	0.10	229.00	6214.00	9730	20230116	-36.49	5660	20231219	9.19	6440	-4.04	20240103	6050	2.15	20240102	9730	-36.49	20230116	5660	9.19	20231219	5.83	N	377220	100	14 억		114544	N	N	0	N	00	N
41	20240115	131205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	40	2	0.65	79078060	12829	36.68	6160	6220	6090	8000	4320	6160	6164.01	0.81	0	545	6333	6246	6173	6086	6013	6290	6130	14	1840	100	4680	10	1	14155000	878	27.07	1.00	12	0.09	229.00	6214.00	9730	20230116	-36.28	5660	20231219	9.54	6440	-3.73	20240103	6050	2.48	20240102	9730	-36.28	20230116	5660	9.54	20231219	5.83	N	377220	100	14 억		114544	N	N	0	N	00	N
42	20240115	121205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6210	50	2	0.81	75410130	12236	34.98	6160	6220	6090	8000	4320	6160	6162.97	0.81	0	564	6333	6246	6173	6086	6013	6290	6130	14	1840	100	4680	10	1	14155000	879	27.12	1.00	12	0.09	229.00	6214.00	9730	20230116	-36.18	5660	20231219	9.72	6440	-3.57	20240103	6050	2.64	20240102	9730	-36.18	20230116	5660	9.72	20231219	5.83	N	377220	100	14 억		114544	N	N	0	N	00	N
43	20240115	111205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	10	2	0.16	47858900	7776	22.23	6160	6200	6090	8000	4320	6160	6154.69	0.81	0	-1476	6333	6246	6173	6086	6013	6290	6130	14	1840	100	4680	10	1	14155000	873	26.94	0.99	12	0.05	229.00	6214.00	9730	20230116	-36.59	5660	20231219	9.01	6440	-4.19	20240103	6050	1.98	20240102	9730	-36.59	20230116	5660	9.01	20231219	5.83	N	377220	100	14 억		114544	N	N	0	N	00	N
44	20240115	101200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	20	2	0.32	15645020	2544	7.27	6160	6200	6090	8000	4320	6160	6149.77	0.81	0	-53	6333	6246	6173	6086	6013	6290	6130	14	1840	100	4680	10	1	14155000	875	26.99	0.99	12	0.02	229.00	6214.00	9730	20230116	-36.49	5660	20231219	9.19	6440	-4.04	20240103	6050	2.15	20240102	9730	-36.49	20230116	5660	9.19	20231219	5.83	N	377220	100	14 억		114544	N	N	0	N	00	N
45	20240115	091203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6150	-10	5	-0.16	2210840	362	1.03	6160	6160	6090	8000	4320	6160	6107.29	0.81	0	-262	6333	6246	6173	6086	6013	6290	6130	14	1840	100	4680	10	1	14155000	871	26.86	0.99	12	0.00	229.00	6214.00	9730	20230116	-36.79	5660	20231219	8.66	6440	-4.50	20240103	6050	1.65	20240102	9730	-36.79	20230116	5660	8.66	20231219	5.83	N	377220	100	14 억		114544	N	N	0	N	00	N
46	20240112	161213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6160	-60	5	-0.96	214676400	34958	208.98	6150	6260	6100	8080	4360	6220	6140.97	0.85	0	-6394	6313	6266	6173	6126	6033	6290	6150	14	1860	100	4720	10	1	14155000	872	26.90	0.99	12	0.25	229.00	6214.00	9730	20230116	-36.69	5660	20231219	8.83	6440	-4.35	20240103	6050	1.82	20240102	9730	-36.69	20230116	5660	8.83	20231219	5.80	N	377220	100	14 억		120937	N	N	0	N	00	N
47	20240112	151201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	-40	5	-0.64	206679500	33660	201.22	6150	6260	6100	8080	4360	6220	6140.21	0.85	0	-6336	6313	6266	6173	6126	6033	6290	6150	14	1860	100	4720	10	1	14155000	875	26.99	0.99	12	0.24	229.00	6214.00	9730	20230116	-36.49	5660	20231219	9.19	6440	-4.04	20240103	6050	2.15	20240102	9730	-36.49	20230116	5660	9.19	20231219	5.80	N	377220	100	14 억		120937	N	N	0	N	00	N
48	20240112	141200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	-80	5	-1.29	169615010	27650	165.29	6150	6260	6100	8080	4360	6220	6134.36	0.85	0	-5753	6313	6266	6173	6126	6033	6290	6150	14	1860	100	4720	10	1	14155000	869	26.81	0.99	12	0.20	229.00	6214.00	9730	20230116	-36.90	5660	20231219	8.48	6440	-4.66	20240103	6050	1.49	20240102	9730	-36.90	20230116	5660	8.48	20231219	5.80	N	377220	100	14 억		120937	N	N	0	N	00	N
49	20240112	131156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	-80	5	-1.29	144011260	23461	140.25	6150	6260	6100	8080	4360	6220	6138.33	0.85	0	-3898	6313	6266	6173	6126	6033	6290	6150	14	1860	100	4720	10	1	14155000	869	26.81	0.99	12	0.17	229.00	6214.00	9730	20230116	-36.90	5660	20231219	8.48	6440	-4.66	20240103	6050	1.49	20240102	9730	-36.90	20230116	5660	8.48	20231219	5.80	N	377220	100	14 억		120937	N	N	0	N	00	N
50	20240112	121200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6160	-60	5	-0.96	126320710	20574	122.99	6150	6260	6100	8080	4360	6220	6139.82	0.85	0	-1401	6313	6266	6173	6126	6033	6290	6150	14	1860	100	4720	10	1	14155000	872	26.90	0.99	12	0.15	229.00	6214.00	9730	20230116	-36.69	5660	20231219	8.83	6440	-4.35	20240103	6050	1.82	20240102	9730	-36.69	20230116	5660	8.83	20231219	5.80	N	377220	100	14 억		120937	N	N	0	N	00	N
51	20240112	111155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	-40	5	-0.64	66050830	10717	64.07	6150	6260	6140	8080	4360	6220	6163.18	0.85	0	-1285	6313	6266	6173	6126	6033	6290	6150	14	1860	100	4720	10	1	14155000	875	26.99	0.99	12	0.08	229.00	6214.00	9730	20230116	-36.49	5660	20231219	9.19	6440	-4.04	20240103	6050	2.15	20240102	9730	-36.49	20230116	5660	9.19	20231219	5.80	N	377220	100	14 억		120937	N	N	0	N	00	N
52	20240112	101155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	-40	5	-0.64	57653680	9353	55.91	6150	6260	6140	8080	4360	6220	6164.19	0.85	0	-1466	6313	6266	6173	6126	6033	6290	6150	14	1860	100	4720	10	1	14155000	875	26.99	0.99	12	0.07	229.00	6214.00	9730	20230116	-36.49	5660	20231219	9.19	6440	-4.04	20240103	6050	2.15	20240102	9730	-36.49	20230116	5660	9.19	20231219	5.80	N	377220	100	14 억		120937	N	N	0	N	00	N
53	20240112	091158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	40	2	0.64	30491110	4953	29.61	6150	6260	6140	8080	4360	6220	6156.09	0.85	0	806	6313	6266	6173	6126	6033	6290	6150	14	1860	100	4720	10	1	14155000	886	27.34	1.01	12	0.03	229.00	6214.00	9730	20230116	-35.66	5660	20231219	10.60	6440	-2.80	20240103	6050	3.47	20240102	9730	-35.66	20230116	5660	10.60	20231219	5.80	N	377220	100	14 억		120937	N	N	0	N	00	N
54	20240111	161149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	80	2	1.30	99386060	16172	42.26	6180	6220	6080	7980	4300	6140	6145.33	0.83	0	3330	6380	6260	6180	6060	5980	6220	6020	14	1840	100	4660	10	1	14155000	880	27.16	1.00	12	0.11	229.00	6214.00	9730	20230116	-36.07	5660	20231219	9.89	6440	-3.42	20240103	6050	2.81	20240102	9730	-36.07	20230116	5660	9.89	20231219	5.84	N	377220	100	14 억		117607	N	N	0	N	00	N
55	20240111	151158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	80	2	1.30	97047360	15796	41.28	6180	6220	6080	7980	4300	6140	6143.79	0.83	0	3333	6380	6260	6180	6060	5980	6220	6020	14	1840	100	4660	10	1	14155000	880	27.16	1.00	12	0.11	229.00	6214.00	9730	20230116	-36.07	5660	20231219	9.89	6440	-3.42	20240103	6050	2.81	20240102	9730	-36.07	20230116	5660	9.89	20231219	5.84	N	377220	100	14 억		117607	N	N	0	N	00	N
56	20240111	141153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6160	20	2	0.33	78407430	12784	33.41	6180	6180	6080	7980	4300	6140	6133.25	0.83	0	2727	6380	6260	6180	6060	5980	6220	6020	14	1840	100	4660	10	1	14155000	872	26.90	0.99	12	0.09	229.00	6214.00	9730	20230116	-36.69	5660	20231219	8.83	6440	-4.35	20240103	6050	1.82	20240102	9730	-36.69	20230116	5660	8.83	20231219	5.84	N	377220	100	14 억		117607	N	N	0	N	00	N
57	20240111	131151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	30	2	0.49	70757830	11538	30.15	6180	6180	6080	7980	4300	6140	6132.59	0.83	0	2701	6380	6260	6180	6060	5980	6220	6020	14	1840	100	4660	10	1	14155000	873	26.94	0.99	12	0.08	229.00	6214.00	9730	20230116	-36.59	5660	20231219	9.01	6440	-4.19	20240103	6050	1.98	20240102	9730	-36.59	20230116	5660	9.01	20231219	5.84	N	377220	100	14 억		117607	N	N	0	N	00	N
58	20240111	121152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	30	2	0.49	64194600	10471	27.36	6180	6180	6080	7980	4300	6140	6130.70	0.83	0	2063	6380	6260	6180	6060	5980	6220	6020	14	1840	100	4660	10	1	14155000	873	26.94	0.99	12	0.07	229.00	6214.00	9730	20230116	-36.59	5660	20231219	9.01	6440	-4.19	20240103	6050	1.98	20240102	9730	-36.59	20230116	5660	9.01	20231219	5.84	N	377220	100	14 억		117607	N	N	0	N	00	N
59	20240111	111153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	30	2	0.49	59879380	9770	25.53	6180	6180	6080	7980	4300	6140	6128.90	0.83	0	1995	6380	6260	6180	6060	5980	6220	6020	14	1840	100	4660	10	1	14155000	873	26.94	0.99	12	0.07	229.00	6214.00	9730	20230116	-36.59	5660	20231219	9.01	6440	-4.19	20240103	6050	1.98	20240102	9730	-36.59	20230116	5660	9.01	20231219	5.84	N	377220	100	14 억		117607	N	N	0	N	00	N
60	20240111	101151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	-10	5	-0.16	31909280	5213	13.62	6180	6180	6080	7980	4300	6140	6121.10	0.83	0	-182	6380	6260	6180	6060	5980	6220	6020	14	1840	100	4660	10	1	14155000	868	26.77	0.99	12	0.04	229.00	6214.00	9730	20230116	-37.00	5660	20231219	8.30	6440	-4.81	20240103	6050	1.32	20240102	9730	-37.00	20230116	5660	8.30	20231219	5.84	N	377220	100	14 억		117607	N	N	0	N	00	N
61	20240111	091153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6170	30	2	0.49	4972770	810	2.12	6180	6180	6100	7980	4300	6140	6139.22	0.83	0	-658	6380	6260	6180	6060	5980	6220	6020	14	1840	100	4660	10	1	14155000	873	26.94	0.99	12	0.01	229.00	6214.00	9730	20230116	-36.59	5660	20231219	9.01	6440	-4.19	20240103	6050	1.98	20240102	9730	-36.59	20230116	5660	9.01	20231219	5.84	N	377220	100	14 억		117607	N	N	0	N	00	N
62	20240110	161148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	-120	5	-1.92	235537490	38269	201.07	6210	6300	6100	8130	4390	6260	6154.79	0.84	0	-2108	6400	6330	6260	6190	6120	6295	6155	14	1870	100	4750	10	1	14155000	869	26.81	0.99	12	0.27	229.00	6214.00	9730	20230116	-36.90	5660	20231219	8.48	6440	-4.66	20240103	6050	1.49	20240102	9730	-36.90	20230116	5660	8.48	20231219	5.83	N	377220	100	14 억		119290	N	N	0	N	00	N
63	20240110	151151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6160	-100	5	-1.60	211205690	34307	180.25	6210	6300	6100	8130	4390	6260	6156.34	0.84	0	-4	6400	6330	6260	6190	6120	6295	6155	14	1870	100	4750	10	1	14155000	872	26.90	0.99	12	0.24	229.00	6214.00	9730	20230116	-36.69	5660	20231219	8.83	6440	-4.35	20240103	6050	1.82	20240102	9730	-36.69	20230116	5660	8.83	20231219	5.83	N	377220	100	14 억		119290	N	N	0	N	00	N
64	20240110	141152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6190	-70	5	-1.12	168022120	27255	143.20	6210	6300	6130	8130	4390	6260	6164.82	0.84	0	-858	6400	6330	6260	6190	6120	6295	6155	14	1870	100	4750	10	1	14155000	876	27.03	1.00	12	0.19	229.00	6214.00	9730	20230116	-36.38	5660	20231219	9.36	6440	-3.88	20240103	6050	2.31	20240102	9730	-36.38	20230116	5660	9.36	20231219	5.83	N	377220	100	14 억		119290	N	N	0	N	00	N
65	20240110	131148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	-80	5	-1.28	164837980	26740	140.49	6210	6300	6130	8130	4390	6260	6164.47	0.84	0	-466	6400	6330	6260	6190	6120	6295	6155	14	1870	100	4750	10	1	14155000	875	26.99	0.99	12	0.19	229.00	6214.00	9730	20230116	-36.49	5660	20231219	9.19	6440	-4.04	20240103	6050	2.15	20240102	9730	-36.49	20230116	5660	9.19	20231219	5.83	N	377220	100	14 억		119290	N	N	0	N	00	N
66	20240110	121151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6210	-50	5	-0.80	91260060	14764	77.57	6210	6300	6130	8130	4390	6260	6181.26	0.84	0	668	6400	6330	6260	6190	6120	6295	6155	14	1870	100	4750	10	1	14155000	879	27.12	1.00	12	0.10	229.00	6214.00	9730	20230116	-36.18	5660	20231219	9.72	6440	-3.57	20240103	6050	2.64	20240102	9730	-36.18	20230116	5660	9.72	20231219	5.83	N	377220	100	14 억		119290	N	N	0	N	00	N
67	20240110	111150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-40	5	-0.64	79122270	12800	67.25	6210	6300	6130	8130	4390	6260	6181.43	0.84	0	509	6400	6330	6260	6190	6120	6295	6155	14	1870	100	4750	10	1	14155000	880	27.16	1.00	12	0.09	229.00	6214.00	9730	20230116	-36.07	5660	20231219	9.89	6440	-3.42	20240103	6050	2.81	20240102	9730	-36.07	20230116	5660	9.89	20231219	5.83	N	377220	100	14 억		119290	N	N	0	N	00	N
68	20240110	101148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6190	-70	5	-1.12	67158060	10865	57.09	6210	6300	6130	8130	4390	6260	6181.14	0.84	0	-714	6400	6330	6260	6190	6120	6295	6155	14	1870	100	4750	10	1	14155000	876	27.03	1.00	12	0.08	229.00	6214.00	9730	20230116	-36.38	5660	20231219	9.36	6440	-3.88	20240103	6050	2.31	20240102	9730	-36.38	20230116	5660	9.36	20231219	5.83	N	377220	100	14 억		119290	N	N	0	N	00	N
69	20240110	091148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	30	2	0.48	1857270	297	1.56	6210	6300	6210	8130	4390	6260	6253.43	0.84	0	-21	6400	6330	6260	6190	6120	6295	6155	14	1870	100	4750	10	1	14155000	890	27.47	1.01	12	0.00	229.00	6214.00	9730	20230116	-35.35	5660	20231219	11.13	6440	-2.33	20240103	6050	3.97	20240102	9730	-35.35	20230116	5660	11.13	20231219	5.83	N	377220	100	14 억		119290	N	N	0	N	00	N
70	20240109	161145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	0	3	0.00	114916860	18396	51.04	6300	6330	6190	8130	4390	6260	6246.80	0.79	0	6796	6446	6352	6276	6182	6106	6315	6145	14	1870	100	4750	10	1	14155000	886	27.34	1.01	12	0.13	229.00	6214.00	9730	20230116	-35.66	5660	20231219	10.60	6440	-2.80	20240103	6050	3.47	20240102	9730	-35.66	20230116	5660	10.60	20231219	5.87	N	377220	100	14 억		112494	N	N	0	N	00	N
71	20240109	151147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6280	20	2	0.32	109783010	17576	48.76	6300	6330	6190	8130	4390	6260	6246.19	0.79	0	6588	6446	6352	6276	6182	6106	6315	6145	14	1870	100	4750	10	1	14155000	889	27.42	1.01	12	0.12	229.00	6214.00	9730	20230116	-35.46	5660	20231219	10.95	6440	-2.48	20240103	6050	3.80	20240102	9730	-35.46	20230116	5660	10.95	20231219	5.87	N	377220	100	14 억		112494	N	N	0	N	00	N
72	20240109	141146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	-20	5	-0.32	72609880	11627	32.26	6300	6330	6190	8130	4390	6260	6244.94	0.79	0	2254	6446	6352	6276	6182	6106	6315	6145	14	1870	100	4750	10	1	14155000	883	27.25	1.00	12	0.08	229.00	6214.00	9730	20230116	-35.87	5660	20231219	10.25	6440	-3.11	20240103	6050	3.14	20240102	9730	-35.87	20230116	5660	10.25	20231219	5.87	N	377220	100	14 억		112494	N	N	0	N	00	N
73	20240109	131146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	-10	5	-0.16	62679190	10033	27.84	6300	6330	6190	8130	4390	6260	6247.30	0.79	0	2604	6446	6352	6276	6182	6106	6315	6145	14	1870	100	4750	10	1	14155000	885	27.29	1.01	12	0.07	229.00	6214.00	9730	20230116	-35.77	5660	20231219	10.42	6440	-2.95	20240103	6050	3.31	20240102	9730	-35.77	20230116	5660	10.42	20231219	5.87	N	377220	100	14 억		112494	N	N	0	N	00	N
74	20240109	121156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	30	2	0.48	55966710	8959	24.86	6300	6330	6190	8130	4390	6260	6246.98	0.79	0	2448	6446	6352	6276	6182	6106	6315	6145	14	1870	100	4750	10	1	14155000	890	27.47	1.01	12	0.06	229.00	6214.00	9730	20230116	-35.35	5660	20231219	11.13	6440	-2.33	20240103	6050	3.97	20240102	9730	-35.35	20230116	5660	11.13	20231219	5.87	N	377220	100	14 억		112494	N	N	0	N	00	N
75	20240109	111150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	10	2	0.16	48963410	7841	21.75	6300	6330	6190	8130	4390	6260	6244.54	0.79	0	2254	6446	6352	6276	6182	6106	6315	6145	14	1870	100	4750	10	1	14155000	888	27.38	1.01	12	0.06	229.00	6214.00	9730	20230116	-35.56	5660	20231219	10.78	6440	-2.64	20240103	6050	3.64	20240102	9730	-35.56	20230116	5660	10.78	20231219	5.87	N	377220	100	14 억		112494	N	N	0	N	00	N
76	20240109	101147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-40	5	-0.64	22752660	3639	10.10	6300	6330	6220	8130	4390	6260	6252.45	0.79	0	831	6446	6352	6276	6182	6106	6315	6145	14	1870	100	4750	10	1	14155000	880	27.16	1.00	12	0.03	229.00	6214.00	9730	20230116	-36.07	5660	20231219	9.89	6440	-3.42	20240103	6050	2.81	20240102	9730	-36.07	20230116	5660	9.89	20231219	5.87	N	377220	100	14 억		112494	N	N	0	N	00	N
77	20240109	091147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6290	30	2	0.48	3888250	621	1.72	6300	6330	6250	8130	4390	6260	6261.27	0.79	0	-3	6446	6352	6276	6182	6106	6315	6145	14	1870	100	4750	10	1	14155000	890	27.47	1.01	12	0.00	229.00	6214.00	9730	20230116	-35.35	5660	20231219	11.13	6440	-2.33	20240103	6050	3.97	20240102	9730	-35.35	20230116	5660	11.13	20231219	5.87	N	377220	100	14 억		112494	N	N	0	N	00	N
78	20240108	161144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-50	5	-0.79	226071710	36016	159.66	6310	6370	6200	8200	4420	6310	6276.98	0.79	0	-42	6443	6376	6313	6246	6183	6345	6215	14	1890	100	4790	10	1	14155000	886	27.34	1.01	12	0.25	229.00	6214.00	9730	20230116	-35.66	5660	20231219	10.60	6440	-2.80	20240103	6050	3.47	20240102	9730	-35.66	20230116	5660	10.60	20231219	5.84	N	377220	100	14 억		112317	N	N	0	N	00	N
79	20240108	151146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6210	-100	5	-1.58	220456500	35116	155.67	6310	6370	6200	8200	4420	6310	6277.95	0.79	0	-4	6443	6376	6313	6246	6183	6345	6215	14	1890	100	4790	10	1	14155000	879	27.12	1.00	12	0.25	229.00	6214.00	9730	20230116	-36.18	5660	20231219	9.72	6440	-3.57	20240103	6050	2.64	20240102	9730	-36.18	20230116	5660	9.72	20231219	5.84	N	377220	100	14 억		112317	N	N	0	N	00	N
80	20240108	141145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	-40	5	-0.63	172995570	27497	121.89	6310	6370	6240	8200	4420	6310	6291.43	0.79	0	-2	6443	6376	6313	6246	6183	6345	6215	14	1890	100	4790	10	1	14155000	888	27.38	1.01	12	0.19	229.00	6214.00	9730	20230116	-35.56	5660	20231219	10.78	6440	-2.64	20240103	6050	3.64	20240102	9730	-35.56	20230116	5660	10.78	20231219	5.84	N	377220	100	14 억		112317	N	N	0	N	00	N
81	20240108	131145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	-40	5	-0.63	157459290	25018	110.91	6310	6370	6240	8200	4420	6310	6293.84	0.79	0	111	6443	6376	6313	6246	6183	6345	6215	14	1890	100	4790	10	1	14155000	888	27.38	1.01	12	0.18	229.00	6214.00	9730	20230116	-35.56	5660	20231219	10.78	6440	-2.64	20240103	6050	3.64	20240102	9730	-35.56	20230116	5660	10.78	20231219	5.84	N	377220	100	14 억		112317	N	N	0	N	00	N
82	20240108	121146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	-40	5	-0.63	152518150	24230	107.41	6310	6370	6240	8200	4420	6310	6294.60	0.79	0	-110	6443	6376	6313	6246	6183	6345	6215	14	1890	100	4790	10	1	14155000	888	27.38	1.01	12	0.17	229.00	6214.00	9730	20230116	-35.56	5660	20231219	10.78	6440	-2.64	20240103	6050	3.64	20240102	9730	-35.56	20230116	5660	10.78	20231219	5.84	N	377220	100	14 억		112317	N	N	0	N	00	N
83	20240108	111147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6320	10	2	0.16	135726220	21558	95.57	6310	6370	6240	8200	4420	6310	6295.86	0.79	0	-1339	6443	6376	6313	6246	6183	6345	6215	14	1890	100	4790	10	1	14155000	895	27.60	1.02	12	0.15	229.00	6214.00	9730	20230116	-35.05	5660	20231219	11.66	6440	-1.86	20240103	6050	4.46	20240102	9730	-35.05	20230116	5660	11.66	20231219	5.84	N	377220	100	14 억		112317	N	N	0	N	00	N
84	20240108	101146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	0	3	0.00	100359350	15952	70.72	6310	6370	6240	8200	4420	6310	6291.33	0.79	0	-2435	6443	6376	6313	6246	6183	6345	6215	14	1890	100	4790	10	1	14155000	893	27.55	1.02	12	0.11	229.00	6214.00	9730	20230116	-35.15	5660	20231219	11.48	6440	-2.02	20240103	6050	4.30	20240102	9730	-35.15	20230116	5660	11.48	20231219	5.84	N	377220	100	14 억		112317	N	N	0	N	00	N
85	20240108	091143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	20	2	0.32	9513370	1507	6.68	6310	6330	6290	8200	4420	6310	6312.79	0.79	0	-603	6443	6376	6313	6246	6183	6345	6215	14	1890	100	4790	10	1	14155000	896	27.64	1.02	12	0.01	229.00	6214.00	9730	20230116	-34.94	5660	20231219	11.84	6440	-1.71	20240103	6050	4.63	20240102	9730	-34.94	20230116	5660	11.84	20231219	5.84	N	377220	100	14 억		112317	N	N	0	N	00	N
86	20240105	161143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	-20	5	-0.32	142449240	22558	46.99	6350	6380	6250	8220	4440	6330	6314.81	0.77	0	2971	6470	6400	6300	6230	6130	6415	6245	14	1890	100	4810	10	1	14155000	893	27.55	1.02	12	0.16	229.00	6214.00	9730	20230116	-35.15	5660	20231219	11.48	6440	-2.02	20240103	6050	4.30	20240102	9730	-35.15	20230116	5660	11.48	20231219	5.81	N	377220	100	14 억		109346	N	N	0	N	00	N
87	20240105	151144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6280	-50	5	-0.79	131763740	20860	43.45	6350	6380	6250	8220	4440	6330	6316.57	0.77	0	2359	6470	6400	6300	6230	6130	6415	6245	14	1890	100	4810	10	1	14155000	889	27.42	1.01	12	0.15	229.00	6214.00	9730	20230116	-35.46	5660	20231219	10.95	6440	-2.48	20240103	6050	3.80	20240102	9730	-35.46	20230116	5660	10.95	20231219	5.81	N	377220	100	14 억		109346	N	N	0	N	00	N
88	20240105	141141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6320	-10	5	-0.16	122085630	19321	40.24	6350	6380	6250	8220	4440	6330	6318.80	0.77	0	2302	6470	6400	6300	6230	6130	6415	6245	14	1890	100	4810	10	1	14155000	895	27.60	1.02	12	0.14	229.00	6214.00	9730	20230116	-35.05	5660	20231219	11.66	6440	-1.86	20240103	6050	4.46	20240102	9730	-35.05	20230116	5660	11.66	20231219	5.81	N	377220	100	14 억		109346	N	N	0	N	00	N
89	20240105	131143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6320	-10	5	-0.16	96605080	15266	31.80	6350	6380	6300	8220	4440	6330	6328.12	0.77	0	2381	6470	6400	6300	6230	6130	6415	6245	14	1890	100	4810	10	1	14155000	895	27.60	1.02	12	0.11	229.00	6214.00	9730	20230116	-35.05	5660	20231219	11.66	6440	-1.86	20240103	6050	4.46	20240102	9730	-35.05	20230116	5660	11.66	20231219	5.81	N	377220	100	14 억		109346	N	N	0	N	00	N
90	20240105	121144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6350	20	2	0.32	68122040	10750	22.39	6350	6380	6300	8220	4440	6330	6336.93	0.77	0	1659	6470	6400	6300	6230	6130	6415	6245	14	1890	100	4810	10	1	14155000	899	27.73	1.02	12	0.08	229.00	6214.00	9730	20230116	-34.74	5660	20231219	12.19	6440	-1.40	20240103	6050	4.96	20240102	9730	-34.74	20230116	5660	12.19	20231219	5.81	N	377220	100	14 억		109346	N	N	0	N	00	N
91	20240105	111140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6320	-10	5	-0.16	57502520	9069	18.89	6350	6380	6300	8220	4440	6330	6340.56	0.77	0	1298	6470	6400	6300	6230	6130	6415	6245	14	1890	100	4810	10	1	14155000	895	27.60	1.02	12	0.06	229.00	6214.00	9730	20230116	-35.05	5660	20231219	11.66	6440	-1.86	20240103	6050	4.46	20240102	9730	-35.05	20230116	5660	11.66	20231219	5.81	N	377220	100	14 억		109346	N	N	0	N	00	N
92	20240105	101144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6360	30	2	0.47	31478580	4969	10.35	6350	6360	6300	8220	4440	6330	6334.99	0.77	0	-301	6470	6400	6300	6230	6130	6415	6245	14	1890	100	4810	10	1	14155000	900	27.77	1.02	12	0.04	229.00	6214.00	9730	20230116	-34.64	5660	20231219	12.37	6440	-1.24	20240103	6050	5.12	20240102	9730	-34.64	20230116	5660	12.37	20231219	5.81	N	377220	100	14 억		109346	N	N	0	N	00	N
93	20240105	091141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	10	2	0.16	8548180	1347	2.81	6350	6350	6300	8220	4440	6330	6346.09	0.77	0	-357	6470	6400	6300	6230	6130	6415	6245	14	1890	100	4810	10	1	14155000	897	27.69	1.02	12	0.01	229.00	6214.00	9730	20230116	-34.84	5660	20231219	12.01	6440	-1.55	20240103	6050	4.79	20240102	9730	-34.84	20230116	5660	12.01	20231219	5.81	N	377220	100	14 억		109346	N	N	0	N	00	N
94	20240104	161138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	0	3	0.00	300720870	47934	73.03	6330	6370	6200	8220	4440	6330	6273.51	0.86	0	-11897	6556	6442	6326	6212	6096	6500	6270	14	1890	100	4810	10	1	14155000	896	27.64	1.02	12	0.34	229.00	6214.00	9730	20230116	-34.94	5660	20231219	11.84	6440	-1.71	20240103	6050	4.63	20240102	9730	-34.94	20230116	5660	11.84	20231219	5.80	N	377220	100	14 억		121243	N	N	0	N	00	N
95	20240104	151140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6340	10	2	0.16	299822010	47792	72.82	6330	6370	6200	8220	4440	6330	6273.48	0.86	0	-11901	6556	6442	6326	6212	6096	6500	6270	14	1890	100	4810	10	1	14155000	897	27.69	1.02	12	0.34	229.00	6214.00	9730	20230116	-34.84	5660	20231219	12.01	6440	-1.55	20240103	6050	4.79	20240102	9730	-34.84	20230116	5660	12.01	20231219	5.80	N	377220	100	14 억		121243	N	N	0	N	00	N
96	20240104	141140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6360	30	2	0.47	274922650	43863	66.83	6330	6370	6200	8220	4440	6330	6267.76	0.86	0	-11294	6556	6442	6326	6212	6096	6500	6270	14	1890	100	4810	10	1	14155000	900	27.77	1.02	12	0.31	229.00	6214.00	9730	20230116	-34.64	5660	20231219	12.37	6440	-1.24	20240103	6050	5.12	20240102	9730	-34.64	20230116	5660	12.37	20231219	5.80	N	377220	100	14 억		121243	N	N	0	N	00	N
97	20240104	131140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	-90	5	-1.42	237529410	37936	57.80	6330	6370	6200	8220	4440	6330	6261.32	0.86	0	-13558	6556	6442	6326	6212	6096	6500	6270	14	1890	100	4810	10	1	14155000	883	27.25	1.00	12	0.27	229.00	6214.00	9730	20230116	-35.87	5660	20231219	10.25	6440	-3.11	20240103	6050	3.14	20240102	9730	-35.87	20230116	5660	10.25	20231219	5.80	N	377220	100	14 억		121243	N	N	0	N	00	N
98	20240104	121138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-70	5	-1.11	227894050	36392	55.45	6330	6370	6200	8220	4440	6330	6262.20	0.86	0	-13558	6556	6442	6326	6212	6096	6500	6270	14	1890	100	4810	10	1	14155000	886	27.34	1.01	12	0.26	229.00	6214.00	9730	20230116	-35.66	5660	20231219	10.60	6440	-2.80	20240103	6050	3.47	20240102	9730	-35.66	20230116	5660	10.60	20231219	5.80	N	377220	100	14 억		121243	N	N	0	N	00	N
99	20240104	111137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-70	5	-1.11	161977030	25787	39.29	6330	6370	6230	8220	4440	6330	6281.34	0.86	0	-11213	6556	6442	6326	6212	6096	6500	6270	14	1890	100	4810	10	1	14155000	886	27.34	1.01	12	0.18	229.00	6214.00	9730	20230116	-35.66	5660	20231219	10.60	6440	-2.80	20240103	6050	3.47	20240102	9730	-35.66	20230116	5660	10.60	20231219	5.80	N	377220	100	14 억		121243	N	N	0	N	00	N
100	20240104	101135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	-30	5	-0.47	72983110	11571	17.63	6330	6370	6280	8220	4440	6330	6307.42	0.86	0	-1034	6556	6442	6326	6212	6096	6500	6270	14	1890	100	4810	10	1	14155000	892	27.51	1.01	12	0.08	229.00	6214.00	9730	20230116	-35.25	5660	20231219	11.31	6440	-2.17	20240103	6050	4.13	20240102	9730	-35.25	20230116	5660	11.31	20231219	5.80	N	377220	100	14 억		121243	N	N	0	N	00	N
101	20240104	091140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6280	-50	5	-0.79	25883300	4101	6.25	6330	6330	6280	8220	4440	6330	6311.46	0.86	0	-663	6556	6442	6326	6212	6096	6500	6270	14	1890	100	4810	10	1	14155000	889	27.42	1.01	12	0.03	229.00	6214.00	9730	20230116	-35.46	5660	20231219	10.95	6440	-2.48	20240103	6050	3.80	20240102	9730	-35.46	20230116	5660	10.95	20231219	5.80	N	377220	100	14 억		121243	N	N	0	N	00	N
102	20240103	161135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	20	2	0.32	413697090	65242	105.15	6210	6440	6210	8200	4420	6310	6340.97	0.83	0	2768	6563	6436	6243	6116	5923	6500	6180	14	1890	100	4790	10	1	14155000	896	27.64	1.02	12	0.46	229.00	6214.00	9730	20230116	-34.94	5660	20231219	11.84	6440	-1.71	20240103	6050	4.63	20240102	9730	-34.94	20230116	5660	11.84	20231219	5.84	N	377220	100	14 억		118180	N	N	0	N	00	N
103	20240103	151132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	-10	5	-0.16	407950100	64334	103.69	6210	6440	6210	8200	4420	6310	6341.13	0.83	0	2858	6563	6436	6243	6116	5923	6500	6180	14	1890	100	4790	10	1	14155000	892	27.51	1.01	12	0.45	229.00	6214.00	9730	20230116	-35.25	5660	20231219	11.31	6440	-2.17	20240103	6050	4.13	20240102	9730	-35.25	20230116	5660	11.31	20231219	5.84	N	377220	100	14 억		118180	N	N	0	N	00	N
104	20240103	141132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	-10	5	-0.16	351767740	55450	89.37	6210	6440	6210	8200	4420	6310	6343.87	0.83	0	2628	6563	6436	6243	6116	5923	6500	6180	14	1890	100	4790	10	1	14155000	892	27.51	1.01	12	0.39	229.00	6214.00	9730	20230116	-35.25	5660	20231219	11.31	6440	-2.17	20240103	6050	4.13	20240102	9730	-35.25	20230116	5660	11.31	20231219	5.84	N	377220	100	14 억		118180	N	N	0	N	00	N
105	20240103	131133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	0	3	0.00	308420450	48565	78.27	6210	6440	6210	8200	4420	6310	6350.67	0.83	0	1736	6563	6436	6243	6116	5923	6500	6180	14	1890	100	4790	10	1	14155000	893	27.55	1.02	12	0.34	229.00	6214.00	9730	20230116	-35.15	5660	20231219	11.48	6440	-2.02	20240103	6050	4.30	20240102	9730	-35.15	20230116	5660	11.48	20231219	5.84	N	377220	100	14 억		118180	N	N	0	N	00	N
106	20240103	121137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	20	2	0.32	287860640	45313	73.03	6210	6440	6210	8200	4420	6310	6352.72	0.83	0	2756	6563	6436	6243	6116	5923	6500	6180	14	1890	100	4790	10	1	14155000	896	27.64	1.02	12	0.32	229.00	6214.00	9730	20230116	-34.94	5660	20231219	11.84	6440	-1.71	20240103	6050	4.63	20240102	9730	-34.94	20230116	5660	11.84	20231219	5.84	N	377220	100	14 억		118180	N	N	0	N	00	N
107	20240103	111132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	0	3	0.00	280837240	44201	71.24	6210	6440	6210	8200	4420	6310	6353.64	0.83	0	2329	6563	6436	6243	6116	5923	6500	6180	14	1890	100	4790	10	1	14155000	893	27.55	1.02	12	0.31	229.00	6214.00	9730	20230116	-35.15	5660	20231219	11.48	6440	-2.02	20240103	6050	4.30	20240102	9730	-35.15	20230116	5660	11.48	20231219	5.84	N	377220	100	14 억		118180	N	N	0	N	00	N
108	20240103	101132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6360	50	2	0.79	179053200	28196	45.44	6210	6440	6210	8200	4420	6310	6350.31	0.83	0	3419	6563	6436	6243	6116	5923	6500	6180	14	1890	100	4790	10	1	14155000	900	27.77	1.02	12	0.20	229.00	6214.00	9730	20230116	-34.64	5660	20231219	12.37	6440	-1.24	20240103	6050	5.12	20240102	9730	-34.64	20230116	5660	12.37	20231219	5.84	N	377220	100	14 억		118180	N	N	0	N	00	N
109	20240103	091132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	0	3	0.00	19590420	3119	5.03	6210	6380	6210	8200	4420	6310	6280.99	0.83	0	147	6563	6436	6243	6116	5923	6500	6180	14	1890	100	4790	10	1	14155000	893	27.55	1.02	12	0.02	229.00	6214.00	9730	20230116	-35.15	5660	20231219	11.48	6380	-1.10	20240103	6050	4.30	20240102	9730	-35.15	20230116	5660	11.48	20231219	5.84	N	377220	100	14 억		118180	N	N	0	N	00	N
110	20240102	161130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	170	2	2.77	384666900	61607	128.07	6150	6370	6050	7980	4300	6140	6243.69	0.73	0	11504	6266	6202	6136	6072	6006	6235	6105	14	1840	100	4660	10	1	14155000	893	27.55	1.02	12	0.44	229.00	6214.00	9730	20230116	-35.15	5660	20231219	11.48	6370	-0.94	20240102	6050	4.30	20240102	9730	-35.15	20230116	5660	11.48	20231219	5.82	N	377220	100	14 억		103893	N	N	0	N	00	N
111	20240102	151129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	130	2	2.12	345701390	55434	115.24	6150	6370	6050	7980	4300	6140	6236.27	0.73	0	11340	6266	6202	6136	6072	6006	6235	6105	14	1840	100	4660	10	1	14155000	888	27.38	1.01	12	0.39	229.00	6214.00	9730	20230116	-35.56	5660	20231219	10.78	6370	-1.57	20240102	6050	3.64	20240102	9730	-35.56	20230116	5660	10.78	20231219	5.82	N	377220	100	14 억		103893	N	N	0	N	00	N
112	20240102	141129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	80	2	1.30	228851470	36867	76.64	6150	6300	6050	7980	4300	6140	6207.49	0.73	0	8452	6266	6202	6136	6072	6006	6235	6105	14	1840	100	4660	10	1	14155000	880	27.16	1.00	12	0.26	229.00	6214.00	9730	20230116	-36.07	5660	20231219	9.89	6300	-1.27	20240102	6050	2.81	20240102	9730	-36.07	20230116	5660	9.89	20231219	5.82	N	377220	100	14 억		103893	N	N	0	N	00	N
113	20240102	131123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	100	2	1.63	171716960	27721	57.63	6150	6300	6050	7980	4300	6140	6194.47	0.73	0	7360	6266	6202	6136	6072	6006	6235	6105	14	1840	100	4660	10	1	14155000	883	27.25	1.00	12	0.20	229.00	6214.00	9730	20230116	-35.87	5660	20231219	10.25	6300	-0.95	20240102	6050	3.14	20240102	9730	-35.87	20230116	5660	10.25	20231219	5.82	N	377220	100	14 억		103893	N	N	0	N	00	N
114	20240102	121123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	100	2	1.63	114351290	18547	38.56	6150	6250	6050	7980	4300	6140	6165.49	0.73	0	5454	6266	6202	6136	6072	6006	6235	6105	14	1840	100	4660	10	1	14155000	883	27.25	1.00	12	0.13	229.00	6214.00	9730	20230116	-35.87	5660	20231219	10.25	6250	-0.16	20240102	6050	3.14	20240102	9730	-35.87	20230116	5660	10.25	20231219	5.82	N	377220	100	14 억		103893	N	N	0	N	00	N
115	20240102	111122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	-10	5	-0.16	57198260	9345	19.43	6150	6170	6050	7980	4300	6140	6120.73	0.73	0	549	6266	6202	6136	6072	6006	6235	6105	14	1840	100	4660	10	1	14155000	868	26.77	0.99	12	0.07	229.00	6214.00	9730	20230116	-37.00	5660	20231219	8.30	6170	-0.65	20240102	6050	1.32	20240102	9730	-37.00	20230116	5660	8.30	20231219	5.82	N	377220	100	14 억		103893	N	N	0	N	00	N
116	20240102	101113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	0	3	0.00	7516930	1229	2.55	6150	6160	6050	7980	4300	6140	6116.30	0.73	0	180	6266	6202	6136	6072	6006	6235	6105	14	1840	100	4660	10	1	14155000	869	26.81	0.99	12	0.01	229.00	6214.00	9730	20230116	-36.90	5660	20231219	8.48	6160	-0.32	20240102	6050	1.49	20240102	9730	-36.90	20230116	5660	8.48	20231219	5.82	N	377220	100	14 억		103893	N	N	0	N	00	N
117	20240102	091058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6140	0	3	0.00	0	0	0.00	0	0	0	7980	4300	6140	0.00	0.73	0	0	6266	6202	6136	6072	6006	6235	6105	14	1840	100	4660	10	1	14155000	869	26.81	0.99	12	0.00	229.00	6214.00	9730	20230116	-36.90	5660	20231219	8.48	0	0.00	0	0	0.00	0	9730	-36.90	20230116	5660	8.48	20231219	5.82	N	377220	100	14 억		103893	N	N	0	N	00	N