KissMeData/368970/price/prices-20240201.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	20240229	161144	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-50	5	-0.96	101409170	19673	75.89	5220	5260	5120	6780	3660	5220	5154.68	1.55	0	-243	5313	5266	5193	5146	5073	5290	5170	47	1560	500	3750	10	1	9346160	483	36.15	1.39	12	0.21	143.00	3707.00	8100	20230309	-36.17	4345	20231031	18.99	6280	-17.68	20240102	4935	4.76	20240214	8100	-36.17	20230309	4345	18.99	20231031	2.76	N	368970	500	46 억		144872	N	N	0	N	00	N
3	20240229	151150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-50	5	-0.96	91237740	17714	68.34	5220	5260	5120	6780	3660	5220	5150.60	1.55	0	557	5313	5266	5193	5146	5073	5290	5170	47	1560	500	3750	10	1	9346160	483	36.15	1.39	12	0.19	143.00	3707.00	8100	20230309	-36.17	4345	20231031	18.99	6280	-17.68	20240102	4935	4.76	20240214	8100	-36.17	20230309	4345	18.99	20231031	2.76	N	368970	500	46 억		144872	N	N	0	N	00	N
4	20240229	141150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-70	5	-1.34	79549910	15445	59.58	5220	5260	5120	6780	3660	5220	5150.53	1.55	0	1162	5313	5266	5193	5146	5073	5290	5170	47	1560	500	3750	10	1	9346160	481	36.01	1.39	12	0.17	143.00	3707.00	8100	20230309	-36.42	4345	20231031	18.53	6280	-17.99	20240102	4935	4.36	20240214	8100	-36.42	20230309	4345	18.53	20231031	2.76	N	368970	500	46 억		144872	N	N	0	N	00	N
5	20240229	131148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-50	5	-0.96	75644990	14687	56.66	5220	5260	5120	6780	3660	5220	5150.47	1.55	0	1238	5313	5266	5193	5146	5073	5290	5170	47	1560	500	3750	10	1	9346160	483	36.15	1.39	12	0.16	143.00	3707.00	8100	20230309	-36.17	4345	20231031	18.99	6280	-17.68	20240102	4935	4.76	20240214	8100	-36.17	20230309	4345	18.99	20231031	2.76	N	368970	500	46 억		144872	N	N	0	N	00	N
6	20240229	121147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-70	5	-1.34	69631160	13520	52.16	5220	5260	5120	6780	3660	5220	5150.23	1.55	0	1249	5313	5266	5193	5146	5073	5290	5170	47	1560	500	3750	10	1	9346160	481	36.01	1.39	12	0.14	143.00	3707.00	8100	20230309	-36.42	4345	20231031	18.53	6280	-17.99	20240102	4935	4.36	20240214	8100	-36.42	20230309	4345	18.53	20231031	2.76	N	368970	500	46 억		144872	N	N	0	N	00	N
7	20240229	111151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-70	5	-1.34	65224760	12665	48.86	5220	5260	5120	6780	3660	5220	5150.00	1.55	0	1272	5313	5266	5193	5146	5073	5290	5170	47	1560	500	3750	10	1	9346160	481	36.01	1.39	12	0.14	143.00	3707.00	8100	20230309	-36.42	4345	20231031	18.53	6280	-17.99	20240102	4935	4.36	20240214	8100	-36.42	20230309	4345	18.53	20231031	2.76	N	368970	500	46 억		144872	N	N	0	N	00	N
8	20240229	101153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-80	5	-1.53	34663080	6724	25.94	5220	5260	5120	6780	3660	5220	5155.13	1.55	0	840	5313	5266	5193	5146	5073	5290	5170	47	1560	500	3750	10	1	9346160	480	35.94	1.39	12	0.07	143.00	3707.00	8100	20230309	-36.54	4345	20231031	18.30	6280	-18.15	20240102	4935	4.15	20240214	8100	-36.54	20230309	4345	18.30	20231031	2.76	N	368970	500	46 억		144872	N	N	0	N	00	N
9	20240229	091150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-100	5	-1.92	18347370	3565	13.75	5220	5220	5120	6780	3660	5220	5146.53	1.55	0	397	5313	5266	5193	5146	5073	5290	5170	47	1560	500	3750	10	1	9346160	479	35.80	1.38	12	0.04	143.00	3707.00	8100	20230309	-36.79	4345	20231031	17.84	6280	-18.47	20240102	4935	3.75	20240214	8100	-36.79	20230309	4345	17.84	20231031	2.76	N	368970	500	46 억		144872	N	N	0	N	00	N
10	20240228	161041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	10	2	0.19	133766880	25832	61.38	5210	5240	5120	6770	3650	5210	5178.24	1.57	0	-1598	5463	5336	5233	5106	5003	5285	5055	47	1560	500	3750	10	1	9346160	488	36.50	1.41	12	0.28	143.00	3707.00	8420	20230222	-38.00	4345	20231031	20.14	6280	-16.88	20240102	4935	5.78	20240214	8100	-35.56	20230309	4345	20.14	20231031	2.75	N	368970	500	46 억		146864	N	N	0	N	00	N
11	20240228	151040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-10	5	-0.19	127107930	24556	58.35	5210	5240	5120	6770	3650	5210	5176.25	1.57	0	-1462	5463	5336	5233	5106	5003	5285	5055	47	1560	500	3750	10	1	9346160	486	36.36	1.40	12	0.26	143.00	3707.00	8420	20230222	-38.24	4345	20231031	19.68	6280	-17.20	20240102	4935	5.37	20240214	8100	-35.80	20230309	4345	19.68	20231031	2.75	N	368970	500	46 억		146864	N	N	0	N	00	N
12	20240228	141148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	10	2	0.19	120272050	23245	55.23	5210	5240	5120	6770	3650	5210	5174.10	1.57	0	-610	5463	5336	5233	5106	5003	5285	5055	47	1560	500	3750	10	1	9346160	488	36.50	1.41	12	0.25	143.00	3707.00	8420	20230222	-38.00	4345	20231031	20.14	6280	-16.88	20240102	4935	5.78	20240214	8100	-35.56	20230309	4345	20.14	20231031	2.75	N	368970	500	46 억		146864	N	N	0	N	00	N
13	20240228	131137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-10	5	-0.19	104795930	20271	48.17	5210	5220	5120	6770	3650	5210	5169.75	1.57	0	-806	5463	5336	5233	5106	5003	5285	5055	47	1560	500	3750	10	1	9346160	486	36.36	1.40	12	0.22	143.00	3707.00	8420	20230222	-38.24	4345	20231031	19.68	6280	-17.20	20240102	4935	5.37	20240214	8100	-35.80	20230309	4345	19.68	20231031	2.75	N	368970	500	46 억		146864	N	N	0	N	00	N
14	20240228	121152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-10	5	-0.19	34491260	6645	15.79	5210	5220	5130	6770	3650	5210	5190.56	1.57	0	-693	5463	5336	5233	5106	5003	5285	5055	47	1560	500	3750	10	1	9346160	486	36.36	1.40	12	0.07	143.00	3707.00	8420	20230222	-38.24	4345	20231031	19.68	6280	-17.20	20240102	4935	5.37	20240214	8100	-35.80	20230309	4345	19.68	20231031	2.75	N	368970	500	46 억		146864	N	N	0	N	00	N
15	20240228	111107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	0	3	0.00	28005740	5399	12.83	5210	5220	5130	6770	3650	5210	5187.21	1.57	0	-829	5463	5336	5233	5106	5003	5285	5055	47	1560	500	3750	10	1	9346160	487	36.43	1.41	12	0.06	143.00	3707.00	8420	20230222	-38.12	4345	20231031	19.91	6280	-17.04	20240102	4935	5.57	20240214	8100	-35.68	20230309	4345	19.91	20231031	2.75	N	368970	500	46 억		146864	N	N	0	N	00	N
16	20240228	101148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-20	5	-0.38	12882890	2490	5.92	5210	5210	5130	6770	3650	5210	5173.85	1.57	0	-683	5463	5336	5233	5106	5003	5285	5055	47	1560	500	3750	10	1	9346160	485	36.29	1.40	12	0.03	143.00	3707.00	8420	20230222	-38.36	4345	20231031	19.45	6280	-17.36	20240102	4935	5.17	20240214	8100	-35.93	20230309	4345	19.45	20231031	2.75	N	368970	500	46 억		146864	N	N	0	N	00	N
17	20240228	091153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-10	5	-0.19	2313090	444	1.06	5210	5210	5200	6770	3650	5210	5209.66	1.57	0	-343	5463	5336	5233	5106	5003	5285	5055	47	1560	500	3750	10	1	9346160	486	36.36	1.40	12	0.00	143.00	3707.00	8420	20230222	-38.24	4345	20231031	19.68	6280	-17.20	20240102	4935	5.37	20240214	8100	-35.80	20230309	4345	19.68	20231031	2.75	N	368970	500	46 억		146864	N	N	0	N	00	N
18	20240227	161147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-120	5	-2.25	220278210	42083	125.65	5340	5360	5130	6920	3740	5330	5234.44	1.66	0	-7839	5430	5380	5320	5270	5210	5405	5295	47	1590	500	3830	10	1	9346160	487	36.43	1.41	12	0.45	143.00	3707.00	8420	20230222	-38.12	4345	20231031	19.91	6280	-17.04	20240102	4935	5.57	20240214	8100	-35.68	20230309	4345	19.91	20231031	2.75	N	368970	500	46 억		154703	N	N	0	N	00	N
19	20240227	151147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-170	5	-3.19	198108820	37794	112.84	5340	5360	5130	6920	3740	5330	5241.81	1.66	0	-7410	5430	5380	5320	5270	5210	5405	5295	47	1590	500	3830	10	1	9346160	482	36.08	1.39	12	0.40	143.00	3707.00	8420	20230222	-38.72	4345	20231031	18.76	6280	-17.83	20240102	4935	4.56	20240214	8100	-36.30	20230309	4345	18.76	20231031	2.75	N	368970	500	46 억		154703	N	N	0	N	00	N
20	20240227	141145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-140	5	-2.63	159475840	30307	90.49	5340	5360	5170	6920	3740	5330	5262.01	1.66	0	-6946	5430	5380	5320	5270	5210	5405	5295	47	1590	500	3830	10	1	9346160	485	36.29	1.40	12	0.32	143.00	3707.00	8420	20230222	-38.36	4345	20231031	19.45	6280	-17.36	20240102	4935	5.17	20240214	8100	-35.93	20230309	4345	19.45	20231031	2.75	N	368970	500	46 억		154703	N	N	0	N	00	N
21	20240227	131107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-90	5	-1.69	133549420	25324	75.61	5340	5360	5210	6920	3740	5330	5273.63	1.66	0	-6442	5430	5380	5320	5270	5210	5405	5295	47	1590	500	3830	10	1	9346160	490	36.64	1.41	12	0.27	143.00	3707.00	8420	20230222	-37.77	4345	20231031	20.60	6280	-16.56	20240102	4935	6.18	20240214	8100	-35.31	20230309	4345	20.60	20231031	2.75	N	368970	500	46 억		154703	N	N	0	N	00	N
22	20240227	121148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	-50	5	-0.94	122656810	23242	69.40	5340	5360	5210	6920	3740	5330	5277.38	1.66	0	-6183	5430	5380	5320	5270	5210	5405	5295	47	1590	500	3830	10	1	9346160	493	36.92	1.42	12	0.25	143.00	3707.00	8420	20230222	-37.29	4345	20231031	21.52	6280	-15.92	20240102	4935	6.99	20240214	8100	-34.81	20230309	4345	21.52	20231031	2.75	N	368970	500	46 억		154703	N	N	0	N	00	N
23	20240227	111149	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-90	5	-1.69	102736360	19433	58.02	5340	5360	5240	6920	3740	5330	5286.70	1.66	0	-5705	5430	5380	5320	5270	5210	5405	5295	47	1590	500	3830	10	1	9346160	490	36.64	1.41	12	0.21	143.00	3707.00	8420	20230222	-37.77	4345	20231031	20.60	6280	-16.56	20240102	4935	6.18	20240214	8100	-35.31	20230309	4345	20.60	20231031	2.75	N	368970	500	46 억		154703	N	N	0	N	00	N
24	20240227	101143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	-80	5	-1.50	82584400	15598	46.57	5340	5360	5250	6920	3740	5330	5294.55	1.66	0	-3659	5430	5380	5320	5270	5210	5405	5295	47	1590	500	3830	10	1	9346160	491	36.71	1.42	12	0.17	143.00	3707.00	8420	20230222	-37.65	4345	20231031	20.83	6280	-16.40	20240102	4935	6.38	20240214	8100	-35.19	20230309	4345	20.83	20231031	2.75	N	368970	500	46 억		154703	N	N	0	N	00	N
25	20240227	091147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	10	2	0.19	21463200	4021	12.01	5340	5360	5300	6920	3740	5330	5337.78	1.66	0	-290	5430	5380	5320	5270	5210	5405	5295	47	1590	500	3830	10	1	9346160	499	37.34	1.44	12	0.04	143.00	3707.00	8420	20230222	-36.58	4345	20231031	22.90	6280	-14.97	20240102	4935	8.21	20240214	8100	-34.07	20230309	4345	22.90	20231031	2.75	N	368970	500	46 억		154703	N	N	0	N	00	N
26	20240226	161142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-10	5	-0.19	177371340	33400	61.90	5290	5370	5260	6940	3740	5340	5310.50	1.64	0	1825	5520	5430	5300	5210	5080	5475	5255	47	1600	500	3840	10	1	9346160	498	37.27	1.44	12	0.36	143.00	3707.00	8420	20230222	-36.70	4345	20231031	22.67	6280	-15.13	20240102	4935	8.00	20240214	8100	-34.20	20230309	4345	22.67	20231031	2.78	N	368970	500	46 억		152877	N	N	0	N	00	N
27	20240226	151134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-40	5	-0.75	169290210	31881	59.09	5290	5370	5260	6940	3740	5340	5310.07	1.64	0	2129	5520	5430	5300	5210	5080	5475	5255	47	1600	500	3840	10	1	9346160	495	37.06	1.43	12	0.34	143.00	3707.00	8420	20230222	-37.05	4345	20231031	21.98	6280	-15.61	20240102	4935	7.40	20240214	8100	-34.57	20230309	4345	21.98	20231031	2.78	N	368970	500	46 억		152877	N	N	0	N	00	N
28	20240226	141140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-40	5	-0.75	150643260	28360	52.56	5290	5370	5260	6940	3740	5340	5311.82	1.64	0	1864	5520	5430	5300	5210	5080	5475	5255	47	1600	500	3840	10	1	9346160	495	37.06	1.43	12	0.30	143.00	3707.00	8420	20230222	-37.05	4345	20231031	21.98	6280	-15.61	20240102	4935	7.40	20240214	8100	-34.57	20230309	4345	21.98	20231031	2.78	N	368970	500	46 억		152877	N	N	0	N	00	N
29	20240226	131132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-50	5	-0.94	114780690	21583	40.00	5290	5370	5260	6940	3740	5340	5318.11	1.64	0	-161	5520	5430	5300	5210	5080	5475	5255	47	1600	500	3840	10	1	9346160	494	36.99	1.43	12	0.23	143.00	3707.00	8420	20230222	-37.17	4345	20231031	21.75	6280	-15.76	20240102	4935	7.19	20240214	8100	-34.69	20230309	4345	21.75	20231031	2.78	N	368970	500	46 억		152877	N	N	0	N	00	N
30	20240226	121132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-10	5	-0.19	88454610	16632	30.82	5290	5370	5260	6940	3740	5340	5318.34	1.64	0	1697	5520	5430	5300	5210	5080	5475	5255	47	1600	500	3840	10	1	9346160	498	37.27	1.44	12	0.18	143.00	3707.00	8420	20230222	-36.70	4345	20231031	22.67	6280	-15.13	20240102	4935	8.00	20240214	8100	-34.20	20230309	4345	22.67	20231031	2.78	N	368970	500	46 억		152877	N	N	0	N	00	N
31	20240226	111130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-10	5	-0.19	84926690	15970	29.60	5290	5370	5260	6940	3740	5340	5317.89	1.64	0	1684	5520	5430	5300	5210	5080	5475	5255	47	1600	500	3840	10	1	9346160	498	37.27	1.44	12	0.17	143.00	3707.00	8420	20230222	-36.70	4345	20231031	22.67	6280	-15.13	20240102	4935	8.00	20240214	8100	-34.20	20230309	4345	22.67	20231031	2.78	N	368970	500	46 억		152877	N	N	0	N	00	N
32	20240226	101126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	-40	5	-0.75	54533250	10276	19.04	5290	5340	5260	6940	3740	5340	5306.86	1.64	0	1315	5520	5430	5300	5210	5080	5475	5255	47	1600	500	3840	10	1	9346160	495	37.06	1.43	12	0.11	143.00	3707.00	8420	20230222	-37.05	4345	20231031	21.98	6280	-15.61	20240102	4935	7.40	20240214	8100	-34.57	20230309	4345	21.98	20231031	2.78	N	368970	500	46 억		152877	N	N	0	N	00	N
33	20240226	091125	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	-70	5	-1.31	14639720	2766	5.13	5290	5340	5270	6940	3740	5340	5292.74	1.64	0	165	5520	5430	5300	5210	5080	5475	5255	47	1600	500	3840	10	1	9346160	493	36.85	1.42	12	0.03	143.00	3707.00	8420	20230222	-37.41	4345	20231031	21.29	6280	-16.08	20240102	4935	6.79	20240214	8100	-34.94	20230309	4345	21.29	20231031	2.78	N	368970	500	46 억		152877	N	N	0	N	00	N
34	20240223	161127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	90	2	1.71	286020150	53957	155.01	5220	5390	5170	6820	3680	5250	5300.81	1.57	0	3143	5350	5300	5210	5160	5070	5325	5185	47	1570	500	3780	10	1	9346160	499	37.34	1.44	12	0.58	143.00	3707.00	8420	20230222	-36.58	4345	20231031	22.90	6280	-14.97	20240102	4935	8.21	20240214	8100	-34.07	20230309	4345	22.90	20231031	2.76	N	368970	500	46 억		146851	N	N	0	N	00	N
35	20240223	151118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	130	2	2.48	275380400	51964	149.29	5220	5390	5170	6820	3680	5250	5299.45	1.57	0	3260	5350	5300	5210	5160	5070	5325	5185	47	1570	500	3780	10	1	9346160	503	37.62	1.45	12	0.56	143.00	3707.00	8420	20230222	-36.10	4345	20231031	23.82	6280	-14.33	20240102	4935	9.02	20240214	8100	-33.58	20230309	4345	23.82	20231031	2.76	N	368970	500	46 억		146851	N	N	0	N	00	N
36	20240223	141119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	60	2	1.14	167405730	31643	90.91	5220	5390	5170	6820	3680	5250	5290.45	1.57	0	2122	5350	5300	5210	5160	5070	5325	5185	47	1570	500	3780	10	1	9346160	496	37.13	1.43	12	0.34	143.00	3707.00	8420	20230222	-36.94	4345	20231031	22.21	6280	-15.45	20240102	4935	7.60	20240214	8100	-34.44	20230309	4345	22.21	20231031	2.76	N	368970	500	46 억		146851	N	N	0	N	00	N
37	20240223	131118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	30	2	0.57	122066440	23146	66.50	5220	5390	5170	6820	3680	5250	5273.76	1.57	0	5664	5350	5300	5210	5160	5070	5325	5185	47	1570	500	3780	10	1	9346160	493	36.92	1.42	12	0.25	143.00	3707.00	8420	20230222	-37.29	4345	20231031	21.52	6280	-15.92	20240102	4935	6.99	20240214	8100	-34.81	20230309	4345	21.52	20231031	2.76	N	368970	500	46 억		146851	N	N	0	N	00	N
38	20240223	121122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	60	2	1.14	107570830	20404	58.62	5220	5390	5170	6820	3680	5250	5272.05	1.57	0	6209	5350	5300	5210	5160	5070	5325	5185	47	1570	500	3780	10	1	9346160	496	37.13	1.43	12	0.22	143.00	3707.00	8420	20230222	-36.94	4345	20231031	22.21	6280	-15.45	20240102	4935	7.60	20240214	8100	-34.44	20230309	4345	22.21	20231031	2.76	N	368970	500	46 억		146851	N	N	0	N	00	N
39	20240223	111107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	100	2	1.90	84818710	16156	46.41	5220	5350	5170	6820	3680	5250	5249.98	1.57	0	6903	5350	5300	5210	5160	5070	5325	5185	47	1570	500	3780	10	1	9346160	500	37.41	1.44	12	0.17	143.00	3707.00	8420	20230222	-36.46	4345	20231031	23.13	6280	-14.81	20240102	4935	8.41	20240214	8100	-33.95	20230309	4345	23.13	20231031	2.76	N	368970	500	46 억		146851	N	N	0	N	00	N
40	20240223	101115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-50	5	-0.95	38572680	7426	21.33	5220	5230	5170	6820	3680	5250	5194.27	1.57	0	2156	5350	5300	5210	5160	5070	5325	5185	47	1570	500	3780	10	1	9346160	486	36.36	1.40	12	0.08	143.00	3707.00	8420	20230222	-38.24	4345	20231031	19.68	6280	-17.20	20240102	4935	5.37	20240214	8100	-35.80	20230309	4345	19.68	20231031	2.76	N	368970	500	46 억		146851	N	N	0	N	00	N
41	20240223	091117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-80	5	-1.52	4581790	882	2.53	5220	5220	5170	6820	3680	5250	5194.77	1.57	0	-337	5350	5300	5210	5160	5070	5325	5185	47	1570	500	3780	10	1	9346160	483	36.15	1.39	12	0.01	143.00	3707.00	8420	20230222	-38.60	4345	20231031	18.99	6280	-17.68	20240102	4935	4.76	20240214	8100	-36.17	20230309	4345	18.99	20231031	2.76	N	368970	500	46 억		146851	N	N	0	N	00	N
42	20240222	161103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	90	2	1.74	180191670	34803	144.49	5180	5260	5120	6700	3620	5160	5177.44	1.54	0	3865	5313	5236	5163	5086	5013	5200	5050	47	1540	500	3710	10	1	9346160	491	36.71	1.42	12	0.37	143.00	3707.00	8420	20230222	-37.65	4345	20231031	20.83	6280	-16.40	20240102	4935	6.38	20240214	8420	-37.65	20230222	4345	20.83	20231031	2.71	N	368970	500	46 억		143594	N	N	0	N	00	N
43	20240222	151113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	70	2	1.36	166394730	32171	133.56	5180	5250	5120	6700	3620	5160	5172.20	1.54	0	2265	5313	5236	5163	5086	5013	5200	5050	47	1540	500	3710	10	1	9346160	489	36.57	1.41	12	0.34	143.00	3707.00	8420	20230222	-37.89	4345	20231031	20.37	6280	-16.72	20240102	4935	5.98	20240214	8420	-37.89	20230222	4345	20.37	20231031	2.71	N	368970	500	46 억		143594	N	N	0	N	00	N
44	20240222	141110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-10	5	-0.19	93651900	18170	75.43	5180	5200	5120	6700	3620	5160	5154.20	1.54	0	-2388	5313	5236	5163	5086	5013	5200	5050	47	1540	500	3710	10	1	9346160	481	36.01	1.39	12	0.19	143.00	3707.00	8420	20230222	-38.84	4345	20231031	18.53	6280	-17.99	20240102	4935	4.36	20240214	8420	-38.84	20230222	4345	18.53	20231031	2.71	N	368970	500	46 억		143594	N	N	0	N	00	N
45	20240222	131055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-20	5	-0.39	84391520	16371	67.97	5180	5200	5120	6700	3620	5160	5154.94	1.54	0	-1996	5313	5236	5163	5086	5013	5200	5050	47	1540	500	3710	10	1	9346160	480	35.94	1.39	12	0.18	143.00	3707.00	8420	20230222	-38.95	4345	20231031	18.30	6280	-18.15	20240102	4935	4.15	20240214	8420	-38.95	20230222	4345	18.30	20231031	2.71	N	368970	500	46 억		143594	N	N	0	N	00	N
46	20240222	121106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-10	5	-0.19	68076010	13205	54.82	5180	5200	5120	6700	3620	5160	5155.32	1.54	0	-1893	5313	5236	5163	5086	5013	5200	5050	47	1540	500	3710	10	1	9346160	481	36.01	1.39	12	0.14	143.00	3707.00	8420	20230222	-38.84	4345	20231031	18.53	6280	-17.99	20240102	4935	4.36	20240214	8420	-38.84	20230222	4345	18.53	20231031	2.71	N	368970	500	46 억		143594	N	N	0	N	00	N
47	20240222	111105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	10	2	0.19	54652860	10615	44.07	5180	5180	5120	6700	3620	5160	5148.64	1.54	0	-1846	5313	5236	5163	5086	5013	5200	5050	47	1540	500	3710	10	1	9346160	483	36.15	1.39	12	0.11	143.00	3707.00	8420	20230222	-38.60	4345	20231031	18.99	6280	-17.68	20240102	4935	4.76	20240214	8420	-38.60	20230222	4345	18.99	20231031	2.71	N	368970	500	46 억		143594	N	N	0	N	00	N
48	20240222	101055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5150	-10	5	-0.19	32218620	6261	25.99	5180	5180	5120	6700	3620	5160	5145.92	1.54	0	-1703	5313	5236	5163	5086	5013	5200	5050	47	1540	500	3710	10	1	9346160	481	36.01	1.39	12	0.07	143.00	3707.00	8420	20230222	-38.84	4345	20231031	18.53	6280	-17.99	20240102	4935	4.36	20240214	8420	-38.84	20230222	4345	18.53	20231031	2.71	N	368970	500	46 억		143594	N	N	0	N	00	N
49	20240222	091114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	0	3	0.00	8192290	1596	6.63	5180	5180	5120	6700	3620	5160	5133.01	1.54	0	-1329	5313	5236	5163	5086	5013	5200	5050	47	1540	500	3710	10	1	9346160	482	36.08	1.39	12	0.02	143.00	3707.00	8420	20230222	-38.72	4345	20231031	18.76	6280	-17.83	20240102	4935	4.56	20240214	8420	-38.72	20230222	4345	18.76	20231031	2.71	N	368970	500	46 억		143594	N	N	0	N	00	N
50	20240221	161100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-10	5	-0.19	123487230	24082	97.94	5190	5240	5090	6720	3620	5170	5127.78	1.56	0	-2634	5263	5216	5153	5106	5043	5185	5075	47	1550	500	3720	10	1	9346160	482	36.08	1.39	12	0.26	143.00	3707.00	8420	20230222	-38.72	4345	20231031	18.76	6280	-17.83	20240102	4935	4.56	20240214	8420	-38.72	20230222	4345	18.76	20231031	2.69	N	368970	500	46 억		146228	N	N	0	N	00	N
51	20240221	151052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5110	-60	5	-1.16	104181470	20321	82.65	5190	5240	5090	6720	3620	5170	5126.79	1.56	0	-1773	5263	5216	5153	5106	5043	5185	5075	47	1550	500	3720	10	1	9346160	478	35.73	1.38	12	0.22	143.00	3707.00	8420	20230222	-39.31	4345	20231031	17.61	6280	-18.63	20240102	4935	3.55	20240214	8420	-39.31	20230222	4345	17.61	20231031	2.69	N	368970	500	46 억		146228	N	N	0	N	00	N
52	20240221	141049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-40	5	-0.77	95943070	18707	76.08	5190	5240	5090	6720	3620	5170	5128.73	1.56	0	-1169	5263	5216	5153	5106	5043	5185	5075	47	1550	500	3720	10	1	9346160	479	35.87	1.38	12	0.20	143.00	3707.00	8420	20230222	-39.07	4345	20231031	18.07	6280	-18.31	20240102	4935	3.95	20240214	8420	-39.07	20230222	4345	18.07	20231031	2.69	N	368970	500	46 억		146228	N	N	0	N	00	N
53	20240221	131050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-40	5	-0.77	78838530	15358	62.46	5190	5240	5100	6720	3620	5170	5133.39	1.56	0	-570	5263	5216	5153	5106	5043	5185	5075	47	1550	500	3720	10	1	9346160	479	35.87	1.38	12	0.16	143.00	3707.00	8420	20230222	-39.07	4345	20231031	18.07	6280	-18.31	20240102	4935	3.95	20240214	8420	-39.07	20230222	4345	18.07	20231031	2.69	N	368970	500	46 억		146228	N	N	0	N	00	N
54	20240221	121054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-50	5	-0.97	65280190	12705	51.67	5190	5240	5110	6720	3620	5170	5138.15	1.56	0	-392	5263	5216	5153	5106	5043	5185	5075	47	1550	500	3720	10	1	9346160	479	35.80	1.38	12	0.14	143.00	3707.00	8420	20230222	-39.19	4345	20231031	17.84	6280	-18.47	20240102	4935	3.75	20240214	8420	-39.19	20230222	4345	17.84	20231031	2.69	N	368970	500	46 억		146228	N	N	0	N	00	N
55	20240221	111059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-10	5	-0.19	49390240	9599	39.04	5190	5240	5110	6720	3620	5170	5145.35	1.56	0	-470	5263	5216	5153	5106	5043	5185	5075	47	1550	500	3720	10	1	9346160	482	36.08	1.39	12	0.10	143.00	3707.00	8420	20230222	-38.72	4345	20231031	18.76	6280	-17.83	20240102	4935	4.56	20240214	8420	-38.72	20230222	4345	18.76	20231031	2.69	N	368970	500	46 억		146228	N	N	0	N	00	N
56	20240221	101049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-40	5	-0.77	26438450	5115	20.80	5190	5240	5120	6720	3620	5170	5168.81	1.56	0	-1427	5263	5216	5153	5106	5043	5185	5075	47	1550	500	3720	10	1	9346160	479	35.87	1.38	12	0.05	143.00	3707.00	8420	20230222	-39.07	4345	20231031	18.07	6280	-18.31	20240102	4935	3.95	20240214	8420	-39.07	20230222	4345	18.07	20231031	2.69	N	368970	500	46 억		146228	N	N	0	N	00	N
57	20240221	091052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-10	5	-0.19	9583910	1845	7.50	5190	5240	5150	6720	3620	5170	5194.53	1.56	0	-402	5263	5216	5153	5106	5043	5185	5075	47	1550	500	3720	10	1	9346160	482	36.08	1.39	12	0.02	143.00	3707.00	8420	20230222	-38.72	4345	20231031	18.76	6280	-17.83	20240102	4935	4.56	20240214	8420	-38.72	20230222	4345	18.76	20231031	2.69	N	368970	500	46 억		146228	N	N	0	N	00	N
58	20240220	161045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-30	5	-0.58	126678190	24586	171.67	5200	5200	5090	6760	3640	5200	5152.45	1.61	0	-3854	5280	5240	5190	5150	5100	5215	5125	47	1560	500	3740	10	1	9346160	483	36.15	1.39	12	0.26	143.00	3707.00	8420	20230222	-38.60	4345	20231031	18.99	6280	-17.68	20240102	4935	4.76	20240214	8420	-38.60	20230222	4345	18.99	20231031	2.69	N	368970	500	46 억		150082	N	N	0	N	00	N
59	20240220	151043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	0	3	0.00	101407160	19698	137.54	5200	5200	5090	6760	3640	5200	5148.09	1.61	0	-3736	5280	5240	5190	5150	5100	5215	5125	47	1560	500	3740	10	1	9346160	486	36.36	1.40	12	0.21	143.00	3707.00	8420	20230222	-38.24	4345	20231031	19.68	6280	-17.20	20240102	4935	5.37	20240214	8420	-38.24	20230222	4345	19.68	20231031	2.69	N	368970	500	46 억		150082	N	N	0	N	00	N
60	20240220	141039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	-70	5	-1.35	72229550	14052	98.11	5200	5200	5090	6760	3640	5200	5140.16	1.61	0	-2768	5280	5240	5190	5150	5100	5215	5125	47	1560	500	3740	10	1	9346160	479	35.87	1.38	12	0.15	143.00	3707.00	8420	20230222	-39.07	4345	20231031	18.07	6280	-18.31	20240102	4935	3.95	20240214	8420	-39.07	20230222	4345	18.07	20231031	2.69	N	368970	500	46 억		150082	N	N	0	N	00	N
61	20240220	131044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5160	-40	5	-0.77	70086890	13635	95.20	5200	5200	5090	6760	3640	5200	5140.22	1.61	0	-2453	5280	5240	5190	5150	5100	5215	5125	47	1560	500	3740	10	1	9346160	482	36.08	1.39	12	0.15	143.00	3707.00	8420	20230222	-38.72	4345	20231031	18.76	6280	-17.83	20240102	4935	4.56	20240214	8420	-38.72	20230222	4345	18.76	20231031	2.69	N	368970	500	46 억		150082	N	N	0	N	00	N
62	20240220	121035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5120	-80	5	-1.54	65415280	12727	88.86	5200	5200	5090	6760	3640	5200	5139.88	1.61	0	-2090	5280	5240	5190	5150	5100	5215	5125	47	1560	500	3740	10	1	9346160	479	35.80	1.38	12	0.14	143.00	3707.00	8420	20230222	-39.19	4345	20231031	17.84	6280	-18.47	20240102	4935	3.75	20240214	8420	-39.19	20230222	4345	17.84	20231031	2.69	N	368970	500	46 억		150082	N	N	0	N	00	N
63	20240220	111039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	-60	5	-1.15	64748740	12597	87.96	5200	5200	5090	6760	3640	5200	5140.01	1.61	0	-2088	5280	5240	5190	5150	5100	5215	5125	47	1560	500	3740	10	1	9346160	480	35.94	1.39	12	0.13	143.00	3707.00	8420	20230222	-38.95	4345	20231031	18.30	6280	-18.15	20240102	4935	4.15	20240214	8420	-38.95	20230222	4345	18.30	20231031	2.69	N	368970	500	46 억		150082	N	N	0	N	00	N
64	20240220	101032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-30	5	-0.58	31266430	6065	42.35	5200	5200	5120	6760	3640	5200	5155.22	1.61	0	-2119	5280	5240	5190	5150	5100	5215	5125	47	1560	500	3740	10	1	9346160	483	36.15	1.39	12	0.06	143.00	3707.00	8420	20230222	-38.60	4345	20231031	18.99	6280	-17.68	20240102	4935	4.76	20240214	8420	-38.60	20230222	4345	18.99	20231031	2.69	N	368970	500	46 억		150082	N	N	0	N	00	N
65	20240220	091052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-30	5	-0.58	14932100	2891	20.19	5200	5200	5140	6760	3640	5200	5165.03	1.61	0	-1796	5280	5240	5190	5150	5100	5215	5125	47	1560	500	3740	10	1	9346160	483	36.15	1.39	12	0.03	143.00	3707.00	8420	20230222	-38.60	4345	20231031	18.99	6280	-17.68	20240102	4935	4.76	20240214	8420	-38.60	20230222	4345	18.99	20231031	2.69	N	368970	500	46 억		150082	N	N	0	N	00	N
66	20240219	161046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-20	5	-0.38	74003790	14319	33.64	5230	5230	5140	6780	3660	5220	5168.22	1.65	0	-4252	5380	5300	5140	5060	4900	5340	5100	47	1560	500	3750	10	1	9346160	486	36.36	1.40	12	0.15	143.00	3707.00	8420	20230222	-38.24	4345	20231031	19.68	6280	-17.20	20240102	4935	5.37	20240214	8420	-38.24	20230222	4345	19.68	20231031	2.75	N	368970	500	46 억		154334	N	N	0	N	00	N
67	20240219	151049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-40	5	-0.77	68907790	13339	31.33	5230	5230	5140	6780	3660	5220	5165.89	1.65	0	-3891	5380	5300	5140	5060	4900	5340	5100	47	1560	500	3750	10	1	9346160	484	36.22	1.40	12	0.14	143.00	3707.00	8420	20230222	-38.48	4345	20231031	19.22	6280	-17.52	20240102	4935	4.96	20240214	8420	-38.48	20230222	4345	19.22	20231031	2.75	N	368970	500	46 억		154334	N	N	0	N	00	N
68	20240219	141049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-40	5	-0.77	45473630	8792	20.65	5230	5230	5140	6780	3660	5220	5172.16	1.65	0	-3162	5380	5300	5140	5060	4900	5340	5100	47	1560	500	3750	10	1	9346160	484	36.22	1.40	12	0.09	143.00	3707.00	8420	20230222	-38.48	4345	20231031	19.22	6280	-17.52	20240102	4935	4.96	20240214	8420	-38.48	20230222	4345	19.22	20231031	2.75	N	368970	500	46 억		154334	N	N	0	N	00	N
69	20240219	131046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-30	5	-0.57	44206990	8547	20.08	5230	5230	5140	6780	3660	5220	5172.22	1.65	0	-3074	5380	5300	5140	5060	4900	5340	5100	47	1560	500	3750	10	1	9346160	485	36.29	1.40	12	0.09	143.00	3707.00	8420	20230222	-38.36	4345	20231031	19.45	6280	-17.36	20240102	4935	5.17	20240214	8420	-38.36	20230222	4345	19.45	20231031	2.75	N	368970	500	46 억		154334	N	N	0	N	00	N
70	20240219	121045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	-30	5	-0.57	17327510	3337	7.84	5230	5230	5160	6780	3660	5220	5192.54	1.65	0	-1298	5380	5300	5140	5060	4900	5340	5100	47	1560	500	3750	10	1	9346160	485	36.29	1.40	12	0.04	143.00	3707.00	8420	20230222	-38.36	4345	20231031	19.45	6280	-17.36	20240102	4935	5.17	20240214	8420	-38.36	20230222	4345	19.45	20231031	2.75	N	368970	500	46 억		154334	N	N	0	N	00	N
71	20240219	111042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-40	5	-0.77	14666680	2823	6.63	5230	5230	5160	6780	3660	5220	5195.42	1.65	0	-1163	5380	5300	5140	5060	4900	5340	5100	47	1560	500	3750	10	1	9346160	484	36.22	1.40	12	0.03	143.00	3707.00	8420	20230222	-38.48	4345	20231031	19.22	6280	-17.52	20240102	4935	4.96	20240214	8420	-38.48	20230222	4345	19.22	20231031	2.75	N	368970	500	46 억		154334	N	N	0	N	00	N
72	20240219	101038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-20	5	-0.38	11702380	2251	5.29	5230	5230	5160	6780	3660	5220	5198.75	1.65	0	-1129	5380	5300	5140	5060	4900	5340	5100	47	1560	500	3750	10	1	9346160	486	36.36	1.40	12	0.02	143.00	3707.00	8420	20230222	-38.24	4345	20231031	19.68	6280	-17.20	20240102	4935	5.37	20240214	8420	-38.24	20230222	4345	19.68	20231031	2.75	N	368970	500	46 억		154334	N	N	0	N	00	N
73	20240219	091040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5170	-50	5	-0.96	7961370	1530	3.59	5230	5230	5160	6780	3660	5220	5203.51	1.65	0	-867	5380	5300	5140	5060	4900	5340	5100	47	1560	500	3750	10	1	9346160	483	36.15	1.39	12	0.02	143.00	3707.00	8420	20230222	-38.60	4345	20231031	18.99	6280	-17.68	20240102	4935	4.76	20240214	8420	-38.60	20230222	4345	18.99	20231031	2.75	N	368970	500	46 억		154334	N	N	0	N	00	N
74	20240216	161030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	210	2	4.19	217466750	42365	302.09	5010	5220	4980	6510	3510	5010	5133.17	1.63	0	4633	5056	5032	5006	4982	4956	5020	4970	47	1500	500	3600	10	1	9346160	488	36.50	1.41	12	0.45	143.00	3707.00	8420	20230222	-38.00	4345	20231031	20.14	6280	-16.88	20240102	4935	5.78	20240214	8420	-38.00	20230222	4345	20.14	20231031	2.78	N	368970	500	46 억		152701	N	N	0	N	00	N
75	20240216	151040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	190	2	3.79	202366350	39467	281.42	5010	5220	4980	6510	3510	5010	5127.48	1.63	0	4828	5056	5032	5006	4982	4956	5020	4970	47	1500	500	3600	10	1	9346160	486	36.36	1.40	12	0.42	143.00	3707.00	8420	20230222	-38.24	4345	20231031	19.68	6280	-17.20	20240102	4935	5.37	20240214	8420	-38.24	20230222	4345	19.68	20231031	2.78	N	368970	500	46 억		152701	N	N	0	N	00	N
76	20240216	141043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	170	2	3.39	157405400	30818	219.75	5010	5220	4980	6510	3510	5010	5107.58	1.63	0	5514	5056	5032	5006	4982	4956	5020	4970	47	1500	500	3600	10	1	9346160	484	36.22	1.40	12	0.33	143.00	3707.00	8420	20230222	-38.48	4345	20231031	19.22	6280	-17.52	20240102	4935	4.96	20240214	8420	-38.48	20230222	4345	19.22	20231031	2.78	N	368970	500	46 억		152701	N	N	0	N	00	N
77	20240216	131037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	80	2	1.60	93460180	18412	131.29	5010	5140	4980	6510	3510	5010	5076.05	1.63	0	2266	5056	5032	5006	4982	4956	5020	4970	47	1500	500	3600	10	1	9346160	476	35.59	1.37	12	0.20	143.00	3707.00	8420	20230222	-39.55	4345	20231031	17.15	6280	-18.95	20240102	4935	3.14	20240214	8420	-39.55	20230222	4345	17.15	20231031	2.78	N	368970	500	46 억		152701	N	N	0	N	00	N
78	20240216	121040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5130	120	2	2.40	75595720	14912	106.33	5010	5140	4980	6510	3510	5010	5069.46	1.63	0	1637	5056	5032	5006	4982	4956	5020	4970	47	1500	500	3600	10	1	9346160	479	35.87	1.38	12	0.16	143.00	3707.00	8420	20230222	-39.07	4345	20231031	18.07	6280	-18.31	20240102	4935	3.95	20240214	8420	-39.07	20230222	4345	18.07	20231031	2.78	N	368970	500	46 억		152701	N	N	0	N	00	N
79	20240216	111047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5100	90	2	1.80	38561880	7659	54.61	5010	5110	4980	6510	3510	5010	5034.85	1.63	0	-249	5056	5032	5006	4982	4956	5020	4970	47	1500	500	3600	10	1	9346160	477	35.66	1.38	12	0.08	143.00	3707.00	8420	20230222	-39.43	4345	20231031	17.38	6280	-18.79	20240102	4935	3.34	20240214	8420	-39.43	20230222	4345	17.38	20231031	2.78	N	368970	500	46 억		152701	N	N	0	N	00	N
80	20240216	091034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-20	5	-0.40	1540630	308	2.20	5010	5020	4980	6510	3510	5010	5002.05	1.63	0	-49	5056	5032	5006	4982	4956	5020	4970	47	1500	500	3600	5	1	9346160	466	34.90	1.35	12	0.00	143.00	3707.00	8420	20230222	-40.74	4345	20231031	14.84	6280	-20.54	20240102	4935	1.11	20240214	8420	-40.74	20230222	4345	14.84	20231031	2.78	N	368970	500	46 억		152701	N	N	0	N	00	N
81	20240215	161029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	10	2	0.20	70173060	14021	86.61	5020	5030	4980	6500	3500	5000	5004.78	1.60	0	3604	5110	5055	4995	4940	4880	5082	4967	47	1500	500	3600	10	1	9346160	468	35.03	1.35	12	0.15	143.00	3707.00	8420	20230222	-40.50	4345	20231031	15.30	6280	-20.22	20240102	4935	1.52	20240214	8420	-40.50	20230222	4345	15.30	20231031	2.69	N	368970	500	46 억		149097	N	N	0	N	00	N
82	20240215	151036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-5	5	-0.10	58221590	11634	71.86	5020	5030	4980	6500	3500	5000	5004.43	1.60	0	3615	5110	5055	4995	4940	4880	5082	4967	47	1500	500	3600	5	1	9346160	467	34.93	1.35	12	0.12	143.00	3707.00	8420	20230222	-40.68	4345	20231031	14.96	6280	-20.46	20240102	4935	1.22	20240214	8420	-40.68	20230222	4345	14.96	20231031	2.69	N	368970	500	46 억		149097	N	N	0	N	00	N
83	20240215	141029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	20	2	0.40	55751510	11140	68.81	5020	5030	4980	6500	3500	5000	5004.62	1.60	0	3803	5110	5055	4995	4940	4880	5082	4967	47	1500	500	3600	10	1	9346160	469	35.10	1.35	12	0.12	143.00	3707.00	8420	20230222	-40.38	4345	20231031	15.54	6280	-20.06	20240102	4935	1.72	20240214	8420	-40.38	20230222	4345	15.54	20231031	2.69	N	368970	500	46 억		149097	N	N	0	N	00	N
84	20240215	130958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	10	2	0.20	51698690	10332	63.82	5020	5030	4980	6500	3500	5000	5003.74	1.60	0	3839	5110	5055	4995	4940	4880	5082	4967	47	1500	500	3600	10	1	9346160	468	35.03	1.35	12	0.11	143.00	3707.00	8420	20230222	-40.50	4345	20231031	15.30	6280	-20.22	20240102	4935	1.52	20240214	8420	-40.50	20230222	4345	15.30	20231031	2.69	N	368970	500	46 억		149097	N	N	0	N	00	N
85	20240215	121030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	20	2	0.40	44063385	8810	54.42	5020	5030	4980	6500	3500	5000	5001.52	1.60	0	3855	5110	5055	4995	4940	4880	5082	4967	47	1500	500	3600	10	1	9346160	469	35.10	1.35	12	0.09	143.00	3707.00	8420	20230222	-40.38	4345	20231031	15.54	6280	-20.06	20240102	4935	1.72	20240214	8420	-40.38	20230222	4345	15.54	20231031	2.69	N	368970	500	46 억		149097	N	N	0	N	00	N
86	20240215	111021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	10	2	0.20	34502675	6899	42.62	5020	5030	4980	6500	3500	5000	5001.11	1.60	0	3068	5110	5055	4995	4940	4880	5082	4967	47	1500	500	3600	10	1	9346160	468	35.03	1.35	12	0.07	143.00	3707.00	8420	20230222	-40.50	4345	20231031	15.30	6280	-20.22	20240102	4935	1.52	20240214	8420	-40.50	20230222	4345	15.30	20231031	2.69	N	368970	500	46 억		149097	N	N	0	N	00	N
87	20240215	091026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-10	5	-0.20	2793340	559	3.45	5020	5030	4990	6500	3500	5000	4997.03	1.60	0	-269	5110	5055	4995	4940	4880	5082	4967	47	1500	500	3600	5	1	9346160	466	34.90	1.35	12	0.01	143.00	3707.00	8420	20230222	-40.74	4345	20231031	14.84	6280	-20.54	20240102	4935	1.11	20240214	8420	-40.74	20230222	4345	14.84	20231031	2.69	N	368970	500	46 억		149097	N	N	0	N	00	N
88	20240214	161017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	20	2	0.40	80377030	16096	30.58	4935	5050	4935	6470	3490	4980	4993.60	1.60	0	-468	5146	5062	5016	4932	4886	5040	4910	47	1490	500	3580	10	1	9346160	467	34.97	1.35	12	0.17	143.00	3707.00	8420	20230222	-40.62	4345	20231031	15.07	6280	-20.38	20240102	4935	1.32	20240214	8420	-40.62	20230222	4345	15.07	20231031	2.70	N	368970	500	46 억		149561	N	N	0	N	00	N
89	20240214	151021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	20	2	0.40	76907045	15402	29.26	4935	5050	4935	6470	3490	4980	4993.32	1.60	0	-538	5146	5062	5016	4932	4886	5040	4910	47	1490	500	3580	10	1	9346160	467	34.97	1.35	12	0.16	143.00	3707.00	8420	20230222	-40.62	4345	20231031	15.07	6280	-20.38	20240102	4935	1.32	20240214	8420	-40.62	20230222	4345	15.07	20231031	2.70	N	368970	500	46 억		149561	N	N	0	N	00	N
90	20240214	141016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	30	2	0.60	62524415	12526	23.80	4935	5050	4935	6470	3490	4980	4991.57	1.60	0	-1097	5146	5062	5016	4932	4886	5040	4910	47	1490	500	3580	10	1	9346160	468	35.03	1.35	12	0.13	143.00	3707.00	8420	20230222	-40.50	4345	20231031	15.30	6280	-20.22	20240102	4935	1.52	20240214	8420	-40.50	20230222	4345	15.30	20231031	2.70	N	368970	500	46 억		149561	N	N	0	N	00	N
91	20240214	131018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	40	2	0.80	52499480	10513	19.97	4935	5050	4935	6470	3490	4980	4993.77	1.60	0	-1097	5146	5062	5016	4932	4886	5040	4910	47	1490	500	3580	10	1	9346160	469	35.10	1.35	12	0.11	143.00	3707.00	8420	20230222	-40.38	4345	20231031	15.54	6280	-20.06	20240102	4935	1.72	20240214	8420	-40.38	20230222	4345	15.54	20231031	2.70	N	368970	500	46 억		149561	N	N	0	N	00	N
92	20240214	121009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	60	2	1.20	43740735	8766	16.65	4935	5050	4935	6470	3490	4980	4989.82	1.60	0	-1101	5146	5062	5016	4932	4886	5040	4910	47	1490	500	3580	10	1	9346160	471	35.24	1.36	12	0.09	143.00	3707.00	8420	20230222	-40.14	4345	20231031	16.00	6280	-19.75	20240102	4935	2.13	20240214	8420	-40.14	20230222	4345	16.00	20231031	2.70	N	368970	500	46 억		149561	N	N	0	N	00	N
93	20240214	111015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4985	5	2	0.10	29511990	5922	11.25	4935	5000	4935	6470	3490	4980	4983.45	1.60	0	-895	5146	5062	5016	4932	4886	5040	4910	47	1490	500	3580	5	1	9346160	466	34.86	1.34	12	0.06	143.00	3707.00	8420	20230222	-40.80	4345	20231031	14.73	6280	-20.62	20240102	4935	1.01	20240214	8420	-40.80	20230222	4345	14.73	20231031	2.70	N	368970	500	46 억		149561	N	N	0	N	00	N
94	20240214	091007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5000	20	2	0.40	10284340	2067	3.93	4935	5000	4935	6470	3490	4980	4975.49	1.60	0	-156	5146	5062	5016	4932	4886	5040	4910	47	1490	500	3580	10	1	9346160	467	34.97	1.35	12	0.02	143.00	3707.00	8420	20230222	-40.62	4345	20231031	15.07	6280	-20.38	20240102	4935	1.32	20240214	8420	-40.62	20230222	4345	15.07	20231031	2.70	N	368970	500	46 억		149561	N	N	0	N	00	N
95	20240213	161005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-60	5	-1.19	262550320	52506	600.27	5030	5100	4970	6550	3530	5040	5000.39	1.57	0	5039	5153	5096	5053	4996	4953	5075	4975	47	1510	500	3620	5	1	9346160	465	34.83	1.34	12	0.56	143.00	3707.00	8420	20230222	-40.86	4345	20231031	14.61	6280	-20.70	20240102	4950	0.61	20240201	8420	-40.86	20230222	4345	14.61	20231031	2.73	N	368970	500	46 억		147022	N	N	0	N	00	N
96	20240213	151005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4995	-45	5	-0.89	247091500	49407	564.85	5030	5100	4970	6550	3530	5040	5001.14	1.57	0	6918	5153	5096	5053	4996	4953	5075	4975	47	1510	500	3620	5	1	9346160	467	34.93	1.35	12	0.53	143.00	3707.00	8420	20230222	-40.68	4345	20231031	14.96	6280	-20.46	20240102	4950	0.91	20240201	8420	-40.68	20230222	4345	14.96	20231031	2.73	N	368970	500	46 억		147022	N	N	0	N	00	N
97	20240213	141014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4990	-50	5	-0.99	228071025	45589	521.20	5030	5100	4970	6550	3530	5040	5002.76	1.57	0	6908	5153	5096	5053	4996	4953	5075	4975	47	1510	500	3620	5	1	9346160	466	34.90	1.35	12	0.49	143.00	3707.00	8420	20230222	-40.74	4345	20231031	14.84	6280	-20.54	20240102	4950	0.81	20240201	8420	-40.74	20230222	4345	14.84	20231031	2.73	N	368970	500	46 억		147022	N	N	0	N	00	N
98	20240213	131000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4980	-60	5	-1.19	166754910	33269	380.35	5030	5100	4970	6550	3530	5040	5012.32	1.57	0	4213	5153	5096	5053	4996	4953	5075	4975	47	1510	500	3620	5	1	9346160	465	34.83	1.34	12	0.36	143.00	3707.00	8420	20230222	-40.86	4345	20231031	14.61	6280	-20.70	20240102	4950	0.61	20240201	8420	-40.86	20230222	4345	14.61	20231031	2.73	N	368970	500	46 억		147022	N	N	0	N	00	N
99	20240213	121012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-30	5	-0.60	155095305	30928	353.58	5030	5100	4970	6550	3530	5040	5014.72	1.57	0	3677	5153	5096	5053	4996	4953	5075	4975	47	1510	500	3620	10	1	9346160	468	35.03	1.35	12	0.33	143.00	3707.00	8420	20230222	-40.50	4345	20231031	15.30	6280	-20.22	20240102	4950	1.21	20240201	8420	-40.50	20230222	4345	15.30	20231031	2.73	N	368970	500	46 억		147022	N	N	0	N	00	N
100	20240213	111037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4970	-70	5	-1.39	131551570	26203	299.57	5030	5100	4970	6550	3530	5040	5020.48	1.57	0	4404	5153	5096	5053	4996	4953	5075	4975	47	1510	500	3620	5	1	9346160	465	34.76	1.34	12	0.28	143.00	3707.00	8420	20230222	-40.97	4345	20231031	14.38	6280	-20.86	20240102	4950	0.40	20240201	8420	-40.97	20230222	4345	14.38	20231031	2.73	N	368970	500	46 억		147022	N	N	0	N	00	N
101	20240213	100900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-20	5	-0.40	99091815	19692	225.13	5030	5100	4995	6550	3530	5040	5032.08	1.57	0	7187	5153	5096	5053	4996	4953	5075	4975	47	1510	500	3620	10	1	9346160	469	35.10	1.35	12	0.21	143.00	3707.00	8420	20230222	-40.38	4345	20231031	15.54	6280	-20.06	20240102	4950	1.41	20240201	8420	-40.38	20230222	4345	15.54	20231031	2.73	N	368970	500	46 억		147022	N	N	0	N	00	N