KissMeData/018120/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	160322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	100	2	0.65	12856620	827	75.46	15700	15700	15490	20150	10850	15500	15546.09	0.90	0	-279	15660	15580	15540	15460	15420	15560	15440	35	4650	500	11160	10	1	6621120	1033	31.58	1.39	12	0.01	494.00	11206.00	19630	20230223	-20.53	13180	20230726	18.36	16100	-3.11	20240102	15400	1.30	20240131	19530	-20.12	20230306	13180	18.36	20230726	0.10	N	018120	500	35 억		59385	N	N	0	N	00	N
3	20240229	150321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15520	20	2	0.13	12297630	791	72.17	15700	15700	15490	20150	10850	15500	15546.94	0.90	0	-251	15660	15580	15540	15460	15420	15560	15440	35	4650	500	11160	10	1	6621120	1028	31.42	1.38	12	0.01	494.00	11206.00	19630	20230223	-20.94	13180	20230726	17.75	16100	-3.60	20240102	15400	0.78	20240131	19530	-20.53	20230306	13180	17.75	20230726	0.10	N	018120	500	35 억		59385	N	N	0	N	00	N
4	20240229	140322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	0	3	0.00	9335960	600	54.74	15700	15700	15490	20150	10850	15500	15559.93	0.90	0	-171	15660	15580	15540	15460	15420	15560	15440	35	4650	500	11160	10	1	6621120	1026	31.38	1.38	12	0.01	494.00	11206.00	19630	20230223	-21.04	13180	20230726	17.60	16100	-3.73	20240102	15400	0.65	20240131	19530	-20.63	20230306	13180	17.60	20230726	0.10	N	018120	500	35 억		59385	N	N	0	N	00	N
5	20240229	130323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15510	10	2	0.06	7537100	484	44.16	15700	15700	15490	20150	10850	15500	15572.52	0.90	0	-174	15660	15580	15540	15460	15420	15560	15440	35	4650	500	11160	10	1	6621120	1027	31.40	1.38	12	0.01	494.00	11206.00	19630	20230223	-20.99	13180	20230726	17.68	16100	-3.66	20240102	15400	0.71	20240131	19530	-20.58	20230306	13180	17.68	20230726	0.10	N	018120	500	35 억		59385	N	N	0	N	00	N
6	20240229	120323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	50	2	0.32	5939350	381	34.76	15700	15700	15500	20150	10850	15500	15588.85	0.90	0	-164	15660	15580	15540	15460	15420	15560	15440	35	4650	500	11160	10	1	6621120	1030	31.48	1.39	12	0.01	494.00	11206.00	19630	20230223	-20.78	13180	20230726	17.98	16100	-3.42	20240102	15400	0.97	20240131	19530	-20.38	20230306	13180	17.98	20230726	0.10	N	018120	500	35 억		59385	N	N	0	N	00	N
7	20240229	110324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15590	90	2	0.58	5721450	367	33.49	15700	15700	15500	20150	10850	15500	15589.78	0.90	0	-163	15660	15580	15540	15460	15420	15560	15440	35	4650	500	11160	10	1	6621120	1032	31.56	1.39	12	0.01	494.00	11206.00	19630	20230223	-20.58	13180	20230726	18.29	16100	-3.17	20240102	15400	1.23	20240131	19530	-20.17	20230306	13180	18.29	20230726	0.10	N	018120	500	35 억		59385	N	N	0	N	00	N
8	20240229	100323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15520	20	2	0.13	1728420	111	10.13	15700	15700	15500	20150	10850	15500	15571.35	0.90	0	-27	15660	15580	15540	15460	15420	15560	15440	35	4650	500	11160	10	1	6621120	1028	31.42	1.38	12	0.00	494.00	11206.00	19630	20230223	-20.94	13180	20230726	17.75	16100	-3.60	20240102	15400	0.78	20240131	19530	-20.53	20230306	13180	17.75	20230726	0.10	N	018120	500	35 억		59385	N	N	0	N	00	N
9	20240229	090322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	200	2	1.29	314000	20	1.82	15700	15700	15700	20150	10850	15500	15700.00	0.90	0	-12	15660	15580	15540	15460	15420	15560	15440	35	4650	500	11160	10	1	6621120	1040	31.78	1.40	12	0.00	494.00	11206.00	19630	20230223	-20.02	13180	20230726	19.12	16100	-2.48	20240102	15400	1.95	20240131	19530	-19.61	20230306	13180	19.12	20230726	0.10	N	018120	500	35 억		59385	N	N	0	N	00	N
10	20240228	160303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15500	-70	5	-0.45	16989830	1093	137.48	15570	15620	15500	20200	10900	15570	15544.92	0.90	0	-340	15670	15620	15590	15540	15510	15605	15525	35	4630	500	11210	10	1	6621120	1026	31.38	1.38	12	0.02	494.00	11206.00	19890	20230222	-22.07	13180	20230726	17.60	16100	-3.73	20240102	15400	0.65	20240131	19530	-20.63	20230306	13180	17.60	20230726	0.10	N	018120	500	35 억		59688	N	N	0	N	00	N
11	20240228	150306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15540	-30	5	-0.19	10630620	683	85.91	15570	15620	15540	20200	10900	15570	15564.60	0.90	0	-311	15670	15620	15590	15540	15510	15605	15525	35	4630	500	11210	10	1	6621120	1029	31.46	1.39	12	0.01	494.00	11206.00	19890	20230222	-21.87	13180	20230726	17.91	16100	-3.48	20240102	15400	0.91	20240131	19530	-20.43	20230306	13180	17.91	20230726	0.10	N	018120	500	35 억		59688	N	N	0	N	00	N
12	20240228	140323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15550	-20	5	-0.13	5982130	384	48.30	15570	15620	15550	20200	10900	15570	15578.46	0.90	0	-223	15670	15620	15590	15540	15510	15605	15525	35	4630	500	11210	10	1	6621120	1030	31.48	1.39	12	0.01	494.00	11206.00	19890	20230222	-21.82	13180	20230726	17.98	16100	-3.42	20240102	15400	0.97	20240131	19530	-20.38	20230306	13180	17.98	20230726	0.10	N	018120	500	35 억		59688	N	N	0	N	00	N
13	20240228	130323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	10	2	0.06	4114360	264	33.21	15570	15620	15570	20200	10900	15570	15584.70	0.90	0	-223	15670	15620	15590	15540	15510	15605	15525	35	4630	500	11210	10	1	6621120	1032	31.54	1.39	12	0.00	494.00	11206.00	19890	20230222	-21.67	13180	20230726	18.21	16100	-3.23	20240102	15400	1.17	20240131	19530	-20.23	20230306	13180	18.21	20230726	0.10	N	018120	500	35 억		59688	N	N	0	N	00	N
14	20240228	120324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	10	2	0.06	4083200	262	32.96	15570	15620	15570	20200	10900	15570	15584.73	0.90	0	-221	15670	15620	15590	15540	15510	15605	15525	35	4630	500	11210	10	1	6621120	1032	31.54	1.39	12	0.00	494.00	11206.00	19890	20230222	-21.67	13180	20230726	18.21	16100	-3.23	20240102	15400	1.17	20240131	19530	-20.23	20230306	13180	18.21	20230726	0.10	N	018120	500	35 억		59688	N	N	0	N	00	N
15	20240228	110309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	30	2	0.19	1902370	122	15.35	15570	15620	15570	20200	10900	15570	15593.20	0.90	0	-88	15670	15620	15590	15540	15510	15605	15525	35	4630	500	11210	10	1	6621120	1033	31.58	1.39	12	0.00	494.00	11206.00	19890	20230222	-21.57	13180	20230726	18.36	16100	-3.11	20240102	15400	1.30	20240131	19530	-20.12	20230306	13180	18.36	20230726	0.10	N	018120	500	35 억		59688	N	N	0	N	00	N
16	20240228	100320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15610	40	2	0.26	841580	54	6.79	15570	15620	15570	20200	10900	15570	15584.81	0.90	0	-37	15670	15620	15590	15540	15510	15605	15525	35	4630	500	11210	10	1	6621120	1034	31.60	1.39	12	0.00	494.00	11206.00	19890	20230222	-21.52	13180	20230726	18.44	16100	-3.04	20240102	15400	1.36	20240131	19530	-20.07	20230306	13180	18.44	20230726	0.10	N	018120	500	35 억		59688	N	N	0	N	00	N
17	20240228	090322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15570	0	3	0.00	93420	6	0.75	15570	15570	15570	20200	10900	15570	15570.00	0.90	0	-6	15670	15620	15590	15540	15510	15605	15525	35	4630	500	11210	10	1	6621120	1031	31.52	1.39	12	0.00	494.00	11206.00	19890	20230222	-21.72	13180	20230726	18.13	16100	-3.29	20240102	15400	1.10	20240131	19530	-20.28	20230306	13180	18.13	20230726	0.10	N	018120	500	35 억		59688	N	N	0	N	00	N
18	20240227	160323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15570	-80	5	-0.51	12387720	795	115.22	15620	15640	15560	20300	10960	15650	15582.04	0.90	0	-155	15863	15756	15693	15586	15523	15725	15555	35	4650	500	11260	10	1	6621120	1031	31.52	1.39	12	0.01	494.00	11206.00	20150	20230221	-22.73	13180	20230726	18.13	16100	-3.29	20240102	15400	1.10	20240131	19530	-20.28	20230306	13180	18.13	20230726	0.10	N	018120	500	35 억		59821	N	N	0	N	00	N
19	20240227	150323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15580	-70	5	-0.45	11110720	713	103.33	15620	15640	15560	20300	10960	15650	15583.06	0.90	0	-157	15863	15756	15693	15586	15523	15725	15555	35	4650	500	11260	10	1	6621120	1032	31.54	1.39	12	0.01	494.00	11206.00	20150	20230221	-22.68	13180	20230726	18.21	16100	-3.23	20240102	15400	1.17	20240131	19530	-20.23	20230306	13180	18.21	20230726	0.10	N	018120	500	35 억		59821	N	N	0	N	00	N
20	20240227	140323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15590	-60	5	-0.38	10908180	700	101.45	15620	15640	15560	20300	10960	15650	15583.11	0.90	0	-157	15863	15756	15693	15586	15523	15725	15555	35	4650	500	11260	10	1	6621120	1032	31.56	1.39	12	0.01	494.00	11206.00	20150	20230221	-22.63	13180	20230726	18.29	16100	-3.17	20240102	15400	1.23	20240131	19530	-20.17	20230306	13180	18.29	20230726	0.10	N	018120	500	35 억		59821	N	N	0	N	00	N
21	20240227	130301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	-50	5	-0.32	10112970	649	94.06	15620	15640	15560	20300	10960	15650	15582.39	0.90	0	-145	15863	15756	15693	15586	15523	15725	15555	35	4650	500	11260	10	1	6621120	1033	31.58	1.39	12	0.01	494.00	11206.00	20150	20230221	-22.58	13180	20230726	18.36	16100	-3.11	20240102	15400	1.30	20240131	19530	-20.12	20230306	13180	18.36	20230726	0.10	N	018120	500	35 억		59821	N	N	0	N	00	N
22	20240227	120324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15570	-80	5	-0.51	10097370	648	93.91	15620	15640	15560	20300	10960	15650	15582.36	0.90	0	-144	15863	15756	15693	15586	15523	15725	15555	35	4650	500	11260	10	1	6621120	1031	31.52	1.39	12	0.01	494.00	11206.00	20150	20230221	-22.73	13180	20230726	18.13	16100	-3.29	20240102	15400	1.10	20240131	19530	-20.28	20230306	13180	18.13	20230726	0.10	N	018120	500	35 억		59821	N	N	0	N	00	N
23	20240227	110323	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15600	-50	5	-0.32	5101280	327	47.39	15620	15640	15580	20300	10960	15650	15600.24	0.90	0	-143	15863	15756	15693	15586	15523	15725	15555	35	4650	500	11260	10	1	6621120	1033	31.58	1.39	12	0.00	494.00	11206.00	20150	20230221	-22.58	13180	20230726	18.36	16100	-3.11	20240102	15400	1.30	20240131	19530	-20.12	20230306	13180	18.36	20230726	0.10	N	018120	500	35 억		59821	N	N	0	N	00	N
24	20240227	100322	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15620	-30	5	-0.19	859440	55	7.97	15620	15640	15620	20300	10960	15650	15626.18	0.90	0	-4	15863	15756	15693	15586	15523	15725	15555	35	4650	500	11260	10	1	6621120	1034	31.62	1.39	12	0.00	494.00	11206.00	20150	20230221	-22.48	13180	20230726	18.51	16100	-2.98	20240102	15400	1.43	20240131	19530	-20.02	20230306	13180	18.51	20230726	0.10	N	018120	500	35 억		59821	N	N	0	N	00	N
25	20240227	090321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15620	-30	5	-0.19	140610	9	1.30	15620	15630	15620	20300	10960	15650	15623.33	0.90	0	0	15863	15756	15693	15586	15523	15725	15555	35	4650	500	11260	10	1	6621120	1034	31.62	1.39	12	0.00	494.00	11206.00	20150	20230221	-22.48	13180	20230726	18.51	16100	-2.98	20240102	15400	1.43	20240131	19530	-20.02	20230306	13180	18.51	20230726	0.10	N	018120	500	35 억		59821	N	N	0	N	00	N
26	20240226	160321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15650	-40	5	-0.25	10811090	690	58.13	15690	15800	15630	20350	10990	15690	15668.25	0.91	0	-143	15743	15716	15693	15666	15643	15705	15655	35	4660	500	11290	10	1	6621120	1036	31.68	1.40	12	0.01	494.00	11206.00	20200	20230220	-22.52	13180	20230726	18.74	16100	-2.80	20240102	15400	1.62	20240131	19530	-19.87	20230306	13180	18.74	20230726	0.10	N	018120	500	35 억		59948	N	N	0	N	00	N
27	20240226	150321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15660	-30	5	-0.19	9590370	612	51.56	15690	15800	15630	20350	10990	15690	15670.54	0.91	0	-140	15743	15716	15693	15666	15643	15705	15655	35	4660	500	11290	10	1	6621120	1037	31.70	1.40	12	0.01	494.00	11206.00	20200	20230220	-22.48	13180	20230726	18.82	16100	-2.73	20240102	15400	1.69	20240131	19530	-19.82	20230306	13180	18.82	20230726	0.10	N	018120	500	35 억		59948	N	N	0	N	00	N
28	20240226	140320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15670	-20	5	-0.13	9089450	580	48.86	15690	15800	15630	20350	10990	15690	15671.47	0.91	0	-133	15743	15716	15693	15666	15643	15705	15655	35	4660	500	11290	10	1	6621120	1038	31.72	1.40	12	0.01	494.00	11206.00	20200	20230220	-22.43	13180	20230726	18.89	16100	-2.67	20240102	15400	1.75	20240131	19530	-19.76	20230306	13180	18.89	20230726	0.10	N	018120	500	35 억		59948	N	N	0	N	00	N
29	20240226	130320	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15630	-60	5	-0.38	8446720	539	45.41	15690	15800	15630	20350	10990	15690	15671.09	0.91	0	-118	15743	15716	15693	15666	15643	15705	15655	35	4660	500	11290	10	1	6621120	1035	31.64	1.39	12	0.01	494.00	11206.00	20200	20230220	-22.62	13180	20230726	18.59	16100	-2.92	20240102	15400	1.49	20240131	19530	-19.97	20230306	13180	18.59	20230726	0.10	N	018120	500	35 억		59948	N	N	0	N	00	N
30	20240226	120319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15670	-20	5	-0.13	5378490	343	28.90	15690	15800	15670	20350	10990	15690	15680.73	0.91	0	-101	15743	15716	15693	15666	15643	15705	15655	35	4660	500	11290	10	1	6621120	1038	31.72	1.40	12	0.01	494.00	11206.00	20200	20230220	-22.43	13180	20230726	18.89	16100	-2.67	20240102	15400	1.75	20240131	19530	-19.76	20230306	13180	18.89	20230726	0.10	N	018120	500	35 억		59948	N	N	0	N	00	N
31	20240226	110319	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15680	-10	5	-0.06	4061680	259	21.82	15690	15800	15670	20350	10990	15690	15682.16	0.91	0	-70	15743	15716	15693	15666	15643	15705	15655	35	4660	500	11290	10	1	6621120	1038	31.74	1.40	12	0.00	494.00	11206.00	20200	20230220	-22.38	13180	20230726	18.97	16100	-2.61	20240102	15400	1.82	20240131	19530	-19.71	20230306	13180	18.97	20230726	0.10	N	018120	500	35 억		59948	N	N	0	N	00	N
32	20240226	100316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	0	3	0.00	1616080	103	8.68	15690	15800	15680	20350	10990	15690	15690.10	0.91	0	-21	15743	15716	15693	15666	15643	15705	15655	35	4660	500	11290	10	1	6621120	1039	31.76	1.40	12	0.00	494.00	11206.00	20200	20230220	-22.33	13180	20230726	19.04	16100	-2.55	20240102	15400	1.88	20240131	19530	-19.66	20230306	13180	19.04	20230726	0.10	N	018120	500	35 억		59948	N	N	0	N	00	N
33	20240226	090315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	0	3	0.00	219660	14	1.18	15690	15690	15690	20350	10990	15690	15690.00	0.91	0	0	15743	15716	15693	15666	15643	15705	15655	35	4660	500	11290	10	1	6621120	1039	31.76	1.40	12	0.00	494.00	11206.00	20200	20230220	-22.33	13180	20230726	19.04	16100	-2.55	20240102	15400	1.88	20240131	19530	-19.66	20230306	13180	19.04	20230726	0.10	N	018120	500	35 억		59948	N	N	0	N	00	N
34	20240223	160318	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	-10	5	-0.06	18635280	1187	54.57	15710	15720	15670	20400	10990	15700	15699.48	0.91	0	-395	15853	15776	15703	15626	15553	15740	15590	35	4700	500	11300	10	1	6621120	1039	31.76	1.40	12	0.02	494.00	11206.00	20200	20230220	-22.33	13180	20230726	19.04	16100	-2.55	20240102	15400	1.88	20240131	19630	-20.07	20230223	13180	19.04	20230726	0.10	N	018120	500	35 억		60335	N	N	0	N	00	N
35	20240223	150315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	0	3	0.00	17584050	1120	51.49	15710	15720	15670	20400	10990	15700	15700.04	0.91	0	-354	15853	15776	15703	15626	15553	15740	15590	35	4700	500	11300	10	1	6621120	1040	31.78	1.40	12	0.02	494.00	11206.00	20200	20230220	-22.28	13180	20230726	19.12	16100	-2.48	20240102	15400	1.95	20240131	19630	-20.02	20230223	13180	19.12	20230726	0.10	N	018120	500	35 억		60335	N	N	0	N	00	N
36	20240223	140315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15690	-10	5	-0.06	11741870	748	34.39	15710	15720	15670	20400	10990	15700	15697.69	0.91	0	-218	15853	15776	15703	15626	15553	15740	15590	35	4700	500	11300	10	1	6621120	1039	31.76	1.40	12	0.01	494.00	11206.00	20200	20230220	-22.33	13180	20230726	19.04	16100	-2.55	20240102	15400	1.88	20240131	19630	-20.07	20230223	13180	19.04	20230726	0.10	N	018120	500	35 억		60335	N	N	0	N	00	N
37	20240223	130316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	0	3	0.00	10251320	653	30.02	15710	15720	15670	20400	10990	15700	15698.81	0.91	0	-159	15853	15776	15703	15626	15553	15740	15590	35	4700	500	11300	10	1	6621120	1040	31.78	1.40	12	0.01	494.00	11206.00	20200	20230220	-22.28	13180	20230726	19.12	16100	-2.48	20240102	15400	1.95	20240131	19630	-20.02	20230223	13180	19.12	20230726	0.10	N	018120	500	35 억		60335	N	N	0	N	00	N
38	20240223	120317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	0	3	0.00	10204220	650	29.89	15710	15720	15670	20400	10990	15700	15698.80	0.91	0	-156	15853	15776	15703	15626	15553	15740	15590	35	4700	500	11300	10	1	6621120	1040	31.78	1.40	12	0.01	494.00	11206.00	20200	20230220	-22.28	13180	20230726	19.12	16100	-2.48	20240102	15400	1.95	20240131	19630	-20.02	20230223	13180	19.12	20230726	0.10	N	018120	500	35 억		60335	N	N	0	N	00	N
39	20240223	110315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	0	3	0.00	7064280	450	20.69	15710	15720	15670	20400	10990	15700	15698.40	0.91	0	-66	15853	15776	15703	15626	15553	15740	15590	35	4700	500	11300	10	1	6621120	1040	31.78	1.40	12	0.01	494.00	11206.00	20200	20230220	-22.28	13180	20230726	19.12	16100	-2.48	20240102	15400	1.95	20240131	19630	-20.02	20230223	13180	19.12	20230726	0.10	N	018120	500	35 억		60335	N	N	0	N	00	N
40	20240223	100314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15720	20	2	0.13	423650	27	1.24	15710	15720	15670	20400	10990	15700	15690.74	0.91	0	-8	15853	15776	15703	15626	15553	15740	15590	35	4700	500	11300	10	1	6621120	1041	31.82	1.40	12	0.00	494.00	11206.00	20200	20230220	-22.18	13180	20230726	19.27	16100	-2.36	20240102	15400	2.08	20240131	19630	-19.92	20230223	13180	19.27	20230726	0.10	N	018120	500	35 억		60335	N	N	0	N	00	N
41	20240223	090314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15710	10	2	0.06	47130	3	0.14	15710	15710	15710	20400	10990	15700	15710.00	0.91	0	0	15853	15776	15703	15626	15553	15740	15590	35	4700	500	11300	10	1	6621120	1040	31.80	1.40	12	0.00	494.00	11206.00	20200	20230220	-22.23	13180	20230726	19.20	16100	-2.42	20240102	15400	2.01	20240131	19630	-19.97	20230223	13180	19.20	20230726	0.10	N	018120	500	35 억		60335	N	N	0	N	00	N
42	20240222	160308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	-80	5	-0.51	34105750	2174	354.65	15780	15780	15630	20500	11050	15780	15688.02	0.92	0	-675	15813	15796	15783	15766	15753	15790	15760	35	4720	500	11360	10	1	6621120	1040	31.78	1.40	12	0.03	494.00	11206.00	20200	20230220	-22.28	13180	20230726	19.12	16100	-2.48	20240102	15400	1.95	20240131	19890	-21.07	20230222	13180	19.12	20230726	0.10	N	018120	500	35 억		61009	N	N	0	N	00	N
43	20240222	150315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15670	-110	5	-0.70	32488430	2071	337.85	15780	15780	15630	20500	11050	15780	15687.32	0.92	0	-583	15813	15796	15783	15766	15753	15790	15760	35	4720	500	11360	10	1	6621120	1038	31.72	1.40	12	0.03	494.00	11206.00	20200	20230220	-22.43	13180	20230726	18.89	16100	-2.67	20240102	15400	1.75	20240131	19890	-21.22	20230222	13180	18.89	20230726	0.10	N	018120	500	35 억		61009	N	N	0	N	00	N
44	20240222	140315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	-80	5	-0.51	28049480	1788	291.68	15780	15780	15630	20500	11050	15780	15687.63	0.92	0	-480	15813	15796	15783	15766	15753	15790	15760	35	4720	500	11360	10	1	6621120	1040	31.78	1.40	12	0.03	494.00	11206.00	20200	20230220	-22.28	13180	20230726	19.12	16100	-2.48	20240102	15400	1.95	20240131	19890	-21.07	20230222	13180	19.12	20230726	0.10	N	018120	500	35 억		61009	N	N	0	N	00	N
45	20240222	130308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	-80	5	-0.51	24721080	1576	257.10	15780	15780	15630	20500	11050	15780	15685.96	0.92	0	-268	15813	15796	15783	15766	15753	15790	15760	35	4720	500	11360	10	1	6621120	1040	31.78	1.40	12	0.02	494.00	11206.00	20200	20230220	-22.28	13180	20230726	19.12	16100	-2.48	20240102	15400	1.95	20240131	19890	-21.07	20230222	13180	19.12	20230726	0.10	N	018120	500	35 억		61009	N	N	0	N	00	N
46	20240222	120314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	-80	5	-0.51	17232720	1099	179.28	15780	15780	15630	20500	11050	15780	15680.36	0.92	0	-106	15813	15796	15783	15766	15753	15790	15760	35	4720	500	11360	10	1	6621120	1040	31.78	1.40	12	0.02	494.00	11206.00	20200	20230220	-22.28	13180	20230726	19.12	16100	-2.48	20240102	15400	1.95	20240131	19890	-21.07	20230222	13180	19.12	20230726	0.10	N	018120	500	35 억		61009	N	N	0	N	00	N
47	20240222	110313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	-80	5	-0.51	5943970	378	61.66	15780	15780	15650	20500	11050	15780	15724.79	0.92	0	-95	15813	15796	15783	15766	15753	15790	15760	35	4720	500	11360	10	1	6621120	1040	31.78	1.40	12	0.01	494.00	11206.00	20200	20230220	-22.28	13180	20230726	19.12	16100	-2.48	20240102	15400	1.95	20240131	19890	-21.07	20230222	13180	19.12	20230726	0.10	N	018120	500	35 억		61009	N	N	0	N	00	N
48	20240222	100311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15680	-100	5	-0.63	5536050	352	57.42	15780	15780	15650	20500	11050	15780	15727.41	0.92	0	-87	15813	15796	15783	15766	15753	15790	15760	35	4720	500	11360	10	1	6621120	1038	31.74	1.40	12	0.01	494.00	11206.00	20200	20230220	-22.38	13180	20230726	18.97	16100	-2.61	20240102	15400	1.82	20240131	19890	-21.17	20230222	13180	18.97	20230726	0.10	N	018120	500	35 억		61009	N	N	0	N	00	N
49	20240222	090314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	0	3	0.00	1578000	100	16.31	15780	15780	15780	20500	11050	15780	15780.00	0.92	0	-15	15813	15796	15783	15766	15753	15790	15760	35	4720	500	11360	10	1	6621120	1045	31.94	1.41	12	0.00	494.00	11206.00	20200	20230220	-21.88	13180	20230726	19.73	16100	-1.99	20240102	15400	2.47	20240131	19890	-20.66	20230222	13180	19.73	20230726	0.10	N	018120	500	35 억		61009	N	N	0	N	00	N
50	20240221	160311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	10	2	0.06	9550030	605	50.59	15800	15800	15770	20500	11040	15770	15785.17	0.93	0	-246	15876	15822	15766	15712	15656	15850	15740	35	4730	500	11350	10	1	6621120	1045	31.94	1.41	12	0.01	494.00	11206.00	20200	20230215	-21.88	13180	20230726	19.73	16100	-1.99	20240102	15400	2.47	20240131	20150	-21.69	20230221	13180	19.73	20230726	0.10	N	018120	500	35 억		61275	N	N	0	N	00	N
51	20240221	150308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	10	2	0.06	9455380	599	50.08	15800	15800	15770	20500	11040	15770	15785.28	0.93	0	-244	15876	15822	15766	15712	15656	15850	15740	35	4730	500	11350	10	1	6621120	1045	31.94	1.41	12	0.01	494.00	11206.00	20200	20230215	-21.88	13180	20230726	19.73	16100	-1.99	20240102	15400	2.47	20240131	20150	-21.69	20230221	13180	19.73	20230726	0.10	N	018120	500	35 억		61275	N	N	0	N	00	N
52	20240221	140310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	20	2	0.13	8066980	511	42.73	15800	15800	15770	20500	11040	15770	15786.65	0.93	0	-233	15876	15822	15766	15712	15656	15850	15740	35	4730	500	11350	10	1	6621120	1045	31.96	1.41	12	0.01	494.00	11206.00	20200	20230215	-21.83	13180	20230726	19.80	16100	-1.93	20240102	15400	2.53	20240131	20150	-21.64	20230221	13180	19.80	20230726	0.10	N	018120	500	35 억		61275	N	N	0	N	00	N
53	20240221	130310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	20	2	0.13	6535350	414	34.62	15800	15800	15770	20500	11040	15770	15785.87	0.93	0	-213	15876	15822	15766	15712	15656	15850	15740	35	4730	500	11350	10	1	6621120	1045	31.96	1.41	12	0.01	494.00	11206.00	20200	20230215	-21.83	13180	20230726	19.80	16100	-1.93	20240102	15400	2.53	20240131	20150	-21.64	20230221	13180	19.80	20230726	0.10	N	018120	500	35 억		61275	N	N	0	N	00	N
54	20240221	120311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	10	2	0.06	2683550	170	14.21	15800	15800	15770	20500	11040	15770	15785.59	0.93	0	-80	15876	15822	15766	15712	15656	15850	15740	35	4730	500	11350	10	1	6621120	1045	31.94	1.41	12	0.00	494.00	11206.00	20200	20230215	-21.88	13180	20230726	19.73	16100	-1.99	20240102	15400	2.47	20240131	20150	-21.69	20230221	13180	19.73	20230726	0.10	N	018120	500	35 억		61275	N	N	0	N	00	N
55	20240221	110312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	20	2	0.13	2131250	135	11.29	15800	15800	15770	20500	11040	15770	15787.04	0.93	0	-65	15876	15822	15766	15712	15656	15850	15740	35	4730	500	11350	10	1	6621120	1045	31.96	1.41	12	0.00	494.00	11206.00	20200	20230215	-21.83	13180	20230726	19.80	16100	-1.93	20240102	15400	2.53	20240131	20150	-21.64	20230221	13180	19.80	20230726	0.10	N	018120	500	35 억		61275	N	N	0	N	00	N
56	20240221	100310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	20	2	0.13	1515440	96	8.03	15800	15800	15770	20500	11040	15770	15785.83	0.93	0	-81	15876	15822	15766	15712	15656	15850	15740	35	4730	500	11350	10	1	6621120	1045	31.96	1.41	12	0.00	494.00	11206.00	20200	20230215	-21.83	13180	20230726	19.80	16100	-1.93	20240102	15400	2.53	20240131	20150	-21.64	20230221	13180	19.80	20230726	0.10	N	018120	500	35 억		61275	N	N	0	N	00	N
57	20240221	090308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	30	2	0.19	79000	5	0.42	15800	15800	15800	20500	11040	15770	15800.00	0.93	0	-5	15876	15822	15766	15712	15656	15850	15740	35	4730	500	11350	10	1	6621120	1046	31.98	1.41	12	0.00	494.00	11206.00	20200	20230215	-21.78	13180	20230726	19.88	16100	-1.86	20240102	15400	2.60	20240131	20150	-21.59	20230221	13180	19.88	20230726	0.10	N	018120	500	35 억		61275	N	N	0	N	00	N
58	20240220	160306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	20	2	0.13	18811500	1191	38.12	15710	15820	15710	20450	11030	15750	15794.71	0.93	0	-442	15890	15820	15760	15690	15630	15790	15660	35	4700	500	11340	10	1	6621120	1044	31.92	1.41	12	0.02	494.00	11206.00	20300	20230214	-22.32	13180	20230726	19.65	16100	-2.05	20240102	15400	2.40	20240131	20200	-21.93	20230220	13180	19.65	20230726	0.10	N	018120	500	35 억		61738	N	N	0	N	00	N
59	20240220	150308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	30	2	0.19	18590720	1177	37.68	15710	15820	15710	20450	11030	15750	15795.00	0.93	0	-440	15890	15820	15760	15690	15630	15790	15660	35	4700	500	11340	10	1	6621120	1045	31.94	1.41	12	0.02	494.00	11206.00	20300	20230214	-22.27	13180	20230726	19.73	16100	-1.99	20240102	15400	2.47	20240131	20200	-21.88	20230220	13180	19.73	20230726	0.10	N	018120	500	35 억		61738	N	N	0	N	00	N
60	20240220	140308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	40	2	0.25	14264070	903	28.91	15710	15820	15710	20450	11030	15750	15796.31	0.93	0	-320	15890	15820	15760	15690	15630	15790	15660	35	4700	500	11340	10	1	6621120	1045	31.96	1.41	12	0.01	494.00	11206.00	20300	20230214	-22.22	13180	20230726	19.80	16100	-1.93	20240102	15400	2.53	20240131	20200	-21.83	20230220	13180	19.80	20230726	0.10	N	018120	500	35 억		61738	N	N	0	N	00	N
61	20240220	130309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15790	40	2	0.25	13633320	863	27.62	15710	15820	15710	20450	11030	15750	15797.59	0.93	0	-320	15890	15820	15760	15690	15630	15790	15660	35	4700	500	11340	10	1	6621120	1045	31.96	1.41	12	0.01	494.00	11206.00	20300	20230214	-22.22	13180	20230726	19.80	16100	-1.93	20240102	15400	2.53	20240131	20200	-21.83	20230220	13180	19.80	20230726	0.10	N	018120	500	35 억		61738	N	N	0	N	00	N
62	20240220	120307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	50	2	0.32	6708430	425	13.60	15710	15810	15710	20450	11030	15750	15784.54	0.93	0	-211	15890	15820	15760	15690	15630	15790	15660	35	4700	500	11340	10	1	6621120	1046	31.98	1.41	12	0.01	494.00	11206.00	20300	20230214	-22.17	13180	20230726	19.88	16100	-1.86	20240102	15400	2.60	20240131	20200	-21.78	20230220	13180	19.88	20230726	0.10	N	018120	500	35 억		61738	N	N	0	N	00	N
63	20240220	110307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	50	2	0.32	3327220	211	6.75	15710	15800	15710	20450	11030	15750	15768.82	0.93	0	-124	15890	15820	15760	15690	15630	15790	15660	35	4700	500	11340	10	1	6621120	1046	31.98	1.41	12	0.00	494.00	11206.00	20300	20230214	-22.17	13180	20230726	19.88	16100	-1.86	20240102	15400	2.60	20240131	20200	-21.78	20230220	13180	19.88	20230726	0.10	N	018120	500	35 억		61738	N	N	0	N	00	N
64	20240220	100256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15750	0	3	0.00	1952620	124	3.97	15710	15800	15710	20450	11030	15750	15746.94	0.93	0	-80	15890	15820	15760	15690	15630	15790	15660	35	4700	500	11340	10	1	6621120	1043	31.88	1.41	12	0.00	494.00	11206.00	20300	20230214	-22.41	13180	20230726	19.50	16100	-2.17	20240102	15400	2.27	20240131	20200	-22.03	20230220	13180	19.50	20230726	0.10	N	018120	500	35 억		61738	N	N	0	N	00	N
65	20240220	090310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15750	0	3	0.00	125720	8	0.26	15710	15750	15710	20450	11030	15750	15715.00	0.93	0	-1	15890	15820	15760	15690	15630	15790	15660	35	4700	500	11340	10	1	6621120	1043	31.88	1.41	12	0.00	494.00	11206.00	20300	20230214	-22.41	13180	20230726	19.50	16100	-2.17	20240102	15400	2.27	20240131	20200	-22.03	20230220	13180	19.50	20230726	0.10	N	018120	500	35 억		61738	N	N	0	N	00	N
66	20240219	160308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15750	-80	5	-0.51	49184420	3124	173.27	15830	15830	15700	20550	11090	15830	15744.05	0.94	0	-697	16010	15920	15840	15750	15670	15965	15795	35	4720	500	11390	10	1	6621120	1043	31.88	1.41	12	0.05	494.00	11206.00	20350	20230213	-22.60	13180	20230726	19.50	16100	-2.17	20240102	15400	2.27	20240131	20200	-22.03	20230220	13180	19.50	20230726	0.10	N	018120	500	35 억		62468	N	N	0	N	00	N
67	20240219	150310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15740	-90	5	-0.57	44274160	2812	155.96	15830	15830	15700	20550	11090	15830	15744.72	0.94	0	-510	16010	15920	15840	15750	15670	15965	15795	35	4720	500	11390	10	1	6621120	1042	31.86	1.40	12	0.04	494.00	11206.00	20350	20230213	-22.65	13180	20230726	19.42	16100	-2.24	20240102	15400	2.21	20240131	20200	-22.08	20230220	13180	19.42	20230726	0.10	N	018120	500	35 억		62468	N	N	0	N	00	N
68	20240219	140310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15750	-80	5	-0.51	41818240	2656	147.31	15830	15830	15700	20550	11090	15830	15744.82	0.94	0	-475	16010	15920	15840	15750	15670	15965	15795	35	4720	500	11390	10	1	6621120	1043	31.88	1.41	12	0.04	494.00	11206.00	20350	20230213	-22.60	13180	20230726	19.50	16100	-2.17	20240102	15400	2.27	20240131	20200	-22.03	20230220	13180	19.50	20230726	0.10	N	018120	500	35 억		62468	N	N	0	N	00	N
69	20240219	130310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15730	-100	5	-0.63	37821410	2402	133.22	15830	15830	15700	20550	11090	15830	15745.80	0.94	0	-415	16010	15920	15840	15750	15670	15965	15795	35	4720	500	11390	10	1	6621120	1042	31.84	1.40	12	0.04	494.00	11206.00	20350	20230213	-22.70	13180	20230726	19.35	16100	-2.30	20240102	15400	2.14	20240131	20200	-22.13	20230220	13180	19.35	20230726	0.10	N	018120	500	35 억		62468	N	N	0	N	00	N
70	20240219	120308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	-60	5	-0.38	36292730	2305	127.84	15830	15830	15700	20550	11090	15830	15745.22	0.94	0	-352	16010	15920	15840	15750	15670	15965	15795	35	4720	500	11390	10	1	6621120	1044	31.92	1.41	12	0.03	494.00	11206.00	20350	20230213	-22.51	13180	20230726	19.65	16100	-2.05	20240102	15400	2.40	20240131	20200	-21.93	20230220	13180	19.65	20230726	0.10	N	018120	500	35 억		62468	N	N	0	N	00	N
71	20240219	110308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	-130	5	-0.82	32570750	2069	114.75	15830	15830	15700	20550	11090	15830	15742.27	0.94	0	-342	16010	15920	15840	15750	15670	15965	15795	35	4720	500	11390	10	1	6621120	1040	31.78	1.40	12	0.03	494.00	11206.00	20350	20230213	-22.85	13180	20230726	19.12	16100	-2.48	20240102	15400	1.95	20240131	20200	-22.28	20230220	13180	19.12	20230726	0.10	N	018120	500	35 억		62468	N	N	0	N	00	N
72	20240219	100307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	-30	5	-0.19	27422020	1742	96.62	15830	15830	15700	20550	11090	15830	15741.69	0.94	0	-259	16010	15920	15840	15750	15670	15965	15795	35	4720	500	11390	10	1	6621120	1046	31.98	1.41	12	0.03	494.00	11206.00	20350	20230213	-22.36	13180	20230726	19.88	16100	-1.86	20240102	15400	2.60	20240131	20200	-21.78	20230220	13180	19.88	20230726	0.10	N	018120	500	35 억		62468	N	N	0	N	00	N
73	20240219	090307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15830	0	3	0.00	47490	3	0.17	15830	15830	15830	20550	11090	15830	15830.00	0.94	0	0	16010	15920	15840	15750	15670	15965	15795	35	4720	500	11390	10	1	6621120	1048	32.04	1.41	12	0.00	494.00	11206.00	20350	20230213	-22.21	13180	20230726	20.11	16100	-1.68	20240102	15400	2.79	20240131	20200	-21.63	20230220	13180	20.11	20230726	0.10	N	018120	500	35 억		62468	N	N	0	N	00	N
74	20240216	160306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15830	10	2	0.06	28537900	1803	66.24	15820	15930	15760	20550	11080	15820	15828.01	0.95	0	-498	16060	15940	15820	15700	15580	16000	15760	35	4730	500	11390	10	1	6621120	1048	32.04	1.41	12	0.03	494.00	11206.00	20400	20230210	-22.40	13180	20230726	20.11	16100	-1.68	20240102	15400	2.79	20240131	20200	-21.63	20230220	13180	20.11	20230726	0.10	N	018120	500	35 억		63000	N	N	0	N	00	N
75	20240216	150306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	-20	5	-0.13	26954980	1703	62.56	15820	15930	15760	20550	11080	15820	15827.94	0.95	0	-408	16060	15940	15820	15700	15580	16000	15760	35	4730	500	11390	10	1	6621120	1046	31.98	1.41	12	0.03	494.00	11206.00	20400	20230210	-22.55	13180	20230726	19.88	16100	-1.86	20240102	15400	2.60	20240131	20200	-21.78	20230220	13180	19.88	20230726	0.10	N	018120	500	35 억		63000	N	N	0	N	00	N
76	20240216	140309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	30	2	0.19	25468980	1609	59.11	15820	15930	15760	20550	11080	15820	15829.07	0.95	0	-332	16060	15940	15820	15700	15580	16000	15760	35	4730	500	11390	10	1	6621120	1049	32.09	1.41	12	0.02	494.00	11206.00	20400	20230210	-22.30	13180	20230726	20.26	16100	-1.55	20240102	15400	2.92	20240131	20200	-21.53	20230220	13180	20.26	20230726	0.10	N	018120	500	35 억		63000	N	N	0	N	00	N
77	20240216	130305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	-50	5	-0.32	24568810	1552	57.02	15820	15930	15760	20550	11080	15820	15830.42	0.95	0	-320	16060	15940	15820	15700	15580	16000	15760	35	4730	500	11390	10	1	6621120	1044	31.92	1.41	12	0.02	494.00	11206.00	20400	20230210	-22.70	13180	20230726	19.65	16100	-2.05	20240102	15400	2.40	20240131	20200	-21.93	20230220	13180	19.65	20230726	0.10	N	018120	500	35 억		63000	N	N	0	N	00	N
78	20240216	120308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	30	2	0.19	16308520	1029	37.80	15820	15930	15770	20550	11080	15820	15848.90	0.95	0	-296	16060	15940	15820	15700	15580	16000	15760	35	4730	500	11390	10	1	6621120	1049	32.09	1.41	12	0.02	494.00	11206.00	20400	20230210	-22.30	13180	20230726	20.26	16100	-1.55	20240102	15400	2.92	20240131	20200	-21.53	20230220	13180	20.26	20230726	0.10	N	018120	500	35 억		63000	N	N	0	N	00	N
79	20240216	110309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15850	30	2	0.19	15880570	1002	36.81	15820	15930	15770	20550	11080	15820	15848.87	0.95	0	-270	16060	15940	15820	15700	15580	16000	15760	35	4730	500	11390	10	1	6621120	1049	32.09	1.41	12	0.02	494.00	11206.00	20400	20230210	-22.30	13180	20230726	20.26	16100	-1.55	20240102	15400	2.92	20240131	20200	-21.53	20230220	13180	20.26	20230726	0.10	N	018120	500	35 억		63000	N	N	0	N	00	N
80	20240216	100307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15910	90	2	0.57	13396120	845	31.04	15820	15930	15770	20550	11080	15820	15853.40	0.95	0	-169	16060	15940	15820	15700	15580	16000	15760	35	4730	500	11390	10	1	6621120	1053	32.21	1.42	12	0.01	494.00	11206.00	20400	20230210	-22.01	13180	20230726	20.71	16100	-1.18	20240102	15400	3.31	20240131	20200	-21.24	20230220	13180	20.71	20230726	0.10	N	018120	500	35 억		63000	N	N	0	N	00	N
81	20240216	090303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15930	110	2	0.70	142820	9	0.33	15820	15930	15820	20550	11080	15820	15868.89	0.95	0	0	16060	15940	15820	15700	15580	16000	15760	35	4730	500	11390	10	1	6621120	1055	32.25	1.42	12	0.00	494.00	11206.00	20400	20230210	-21.91	13180	20230726	20.86	16100	-1.06	20240102	15400	3.44	20240131	20200	-21.14	20230220	13180	20.86	20230726	0.10	N	018120	500	35 억		63000	N	N	0	N	00	N
82	20240215	160306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15820	70	2	0.44	43036380	2722	388.86	15760	15940	15700	20450	11030	15750	15810.57	0.97	0	-898	15850	15800	15750	15700	15650	15825	15725	35	4700	500	11340	10	1	6621120	1047	32.02	1.41	12	0.04	494.00	11206.00	20450	20230209	-22.64	13180	20230726	20.03	16100	-1.74	20240102	15400	2.73	20240131	20200	-21.68	20230215	13180	20.03	20230726	0.10	N	018120	500	35 억		63923	N	N	0	N	00	N
83	20240215	150306	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15820	70	2	0.44	40537370	2564	366.29	15760	15940	15700	20450	11030	15750	15810.21	0.97	0	-878	15850	15800	15750	15700	15650	15825	15725	35	4700	500	11340	10	1	6621120	1047	32.02	1.41	12	0.04	494.00	11206.00	20450	20230209	-22.64	13180	20230726	20.03	16100	-1.74	20240102	15400	2.73	20240131	20200	-21.68	20230215	13180	20.03	20230726	0.10	N	018120	500	35 억		63923	N	N	0	N	00	N
84	20240215	140305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15820	70	2	0.44	32469170	2054	293.43	15760	15940	15700	20450	11030	15750	15807.78	0.97	0	-423	15850	15800	15750	15700	15650	15825	15725	35	4700	500	11340	10	1	6621120	1047	32.02	1.41	12	0.03	494.00	11206.00	20450	20230209	-22.64	13180	20230726	20.03	16100	-1.74	20240102	15400	2.73	20240131	20200	-21.68	20230215	13180	20.03	20230726	0.10	N	018120	500	35 억		63923	N	N	0	N	00	N
85	20240215	130304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15840	90	2	0.57	31978750	2023	289.00	15760	15940	15700	20450	11030	15750	15807.59	0.97	0	-392	15850	15800	15750	15700	15650	15825	15725	35	4700	500	11340	10	1	6621120	1049	32.06	1.41	12	0.03	494.00	11206.00	20450	20230209	-22.54	13180	20230726	20.18	16100	-1.61	20240102	15400	2.86	20240131	20200	-21.58	20230215	13180	20.18	20230726	0.10	N	018120	500	35 억		63923	N	N	0	N	00	N
86	20240215	120305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15740	-10	5	-0.06	29710740	1879	268.43	15760	15940	15700	20450	11030	15750	15812.00	0.97	0	-372	15850	15800	15750	15700	15650	15825	15725	35	4700	500	11340	10	1	6621120	1042	31.86	1.40	12	0.03	494.00	11206.00	20450	20230209	-23.03	13180	20230726	19.42	16100	-2.24	20240102	15400	2.21	20240131	20200	-22.08	20230215	13180	19.42	20230726	0.10	N	018120	500	35 억		63923	N	N	0	N	00	N
87	20240215	110303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	50	2	0.32	28747000	1818	259.71	15760	15940	15700	20450	11030	15750	15812.43	0.97	0	-354	15850	15800	15750	15700	15650	15825	15725	35	4700	500	11340	10	1	6621120	1046	31.98	1.41	12	0.03	494.00	11206.00	20450	20230209	-22.74	13180	20230726	19.88	16100	-1.86	20240102	15400	2.60	20240131	20200	-21.78	20230215	13180	19.88	20230726	0.10	N	018120	500	35 억		63923	N	N	0	N	00	N
88	20240215	100304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15800	50	2	0.32	28288890	1789	255.57	15760	15940	15700	20450	11030	15750	15812.68	0.97	0	-353	15850	15800	15750	15700	15650	15825	15725	35	4700	500	11340	10	1	6621120	1046	31.98	1.41	12	0.03	494.00	11206.00	20450	20230209	-22.74	13180	20230726	19.88	16100	-1.86	20240102	15400	2.60	20240131	20200	-21.78	20230215	13180	19.88	20230726	0.10	N	018120	500	35 억		63923	N	N	0	N	00	N
89	20240215	090302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15760	10	2	0.06	15760	1	0.14	15760	15760	15760	20450	11030	15750	15760.00	0.97	0	0	15850	15800	15750	15700	15650	15825	15725	35	4700	500	11340	10	1	6621120	1043	31.90	1.41	12	0.00	494.00	11206.00	20450	20230209	-22.93	13180	20230726	19.58	16100	-2.11	20240102	15400	2.34	20240131	20200	-21.98	20230215	13180	19.58	20230726	0.10	N	018120	500	35 억		63923	N	N	0	N	00	N
90	20240214	160301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15750	50	2	0.32	11004120	699	64.42	15700	15800	15700	20400	10990	15700	15742.66	0.97	0	-302	15966	15832	15766	15632	15566	15800	15600	35	4700	500	11300	10	1	6621120	1043	31.88	1.41	12	0.01	494.00	11206.00	20500	20230208	-23.17	13180	20230726	19.50	16100	-2.17	20240102	15400	2.27	20240131	20300	-22.41	20230214	13180	19.50	20230726	0.10	N	018120	500	35 억		64234	N	N	0	N	00	N
91	20240214	150303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	80	2	0.51	8812790	560	51.61	15700	15800	15700	20400	10990	15700	15737.12	0.97	0	-164	15966	15832	15766	15632	15566	15800	15600	35	4700	500	11300	10	1	6621120	1045	31.94	1.41	12	0.01	494.00	11206.00	20500	20230208	-23.02	13180	20230726	19.73	16100	-1.99	20240102	15400	2.47	20240131	20300	-22.27	20230214	13180	19.73	20230726	0.10	N	018120	500	35 억		64234	N	N	0	N	00	N
92	20240214	140302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15770	70	2	0.45	7629820	485	44.70	15700	15800	15700	20400	10990	15700	15731.59	0.97	0	-123	15966	15832	15766	15632	15566	15800	15600	35	4700	500	11300	10	1	6621120	1044	31.92	1.41	12	0.01	494.00	11206.00	20500	20230208	-23.07	13180	20230726	19.65	16100	-2.05	20240102	15400	2.40	20240131	20300	-22.32	20230214	13180	19.65	20230726	0.10	N	018120	500	35 억		64234	N	N	0	N	00	N
93	20240214	130304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15720	20	2	0.13	7535150	479	44.15	15700	15800	15700	20400	10990	15700	15731.00	0.97	0	-123	15966	15832	15766	15632	15566	15800	15600	35	4700	500	11300	10	1	6621120	1041	31.82	1.40	12	0.01	494.00	11206.00	20500	20230208	-23.32	13180	20230726	19.27	16100	-2.36	20240102	15400	2.08	20240131	20300	-22.56	20230214	13180	19.27	20230726	0.10	N	018120	500	35 억		64234	N	N	0	N	00	N
94	20240214	120301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15780	80	2	0.51	6322170	402	37.05	15700	15800	15700	20400	10990	15700	15726.79	0.97	0	-118	15966	15832	15766	15632	15566	15800	15600	35	4700	500	11300	10	1	6621120	1045	31.94	1.41	12	0.01	494.00	11206.00	20500	20230208	-23.02	13180	20230726	19.73	16100	-1.99	20240102	15400	2.47	20240131	20300	-22.27	20230214	13180	19.73	20230726	0.10	N	018120	500	35 억		64234	N	N	0	N	00	N
95	20240214	110303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15710	10	2	0.06	5927670	377	34.75	15700	15800	15700	20400	10990	15700	15723.26	0.97	0	-93	15966	15832	15766	15632	15566	15800	15600	35	4700	500	11300	10	1	6621120	1040	31.80	1.40	12	0.01	494.00	11206.00	20500	20230208	-23.37	13180	20230726	19.20	16100	-2.42	20240102	15400	2.01	20240131	20300	-22.61	20230214	13180	19.20	20230726	0.10	N	018120	500	35 억		64234	N	N	0	N	00	N
96	20240214	090258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	0	3	0.00	298300	19	1.75	15700	15700	15700	20400	10990	15700	15700.00	0.97	0	-18	15966	15832	15766	15632	15566	15800	15600	35	4700	500	11300	10	1	6621120	1040	31.78	1.40	12	0.00	494.00	11206.00	20500	20230208	-23.41	13180	20230726	19.12	16100	-2.48	20240102	15400	1.95	20240131	20300	-22.66	20230214	13180	19.12	20230726	0.10	N	018120	500	35 억		64234	N	N	0	N	00	N
97	20240213	160258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	0	3	0.00	17042150	1085	85.57	15900	15900	15700	20400	10990	15700	15707.05	0.98	0	-506	15880	15790	15710	15620	15540	15750	15580	35	4700	500	11300	10	1	6621120	1040	31.78	1.40	12	0.02	494.00	11206.00	20550	20230207	-23.60	13180	20230726	19.12	16100	-2.48	20240102	15400	1.95	20240131	20350	-22.85	20230213	13180	19.12	20230726	0.10	N	018120	500	35 억		64765	N	N	0	N	00	N
98	20240213	150255	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15710	10	2	0.06	15739050	1002	79.02	15900	15900	15700	20400	10990	15700	15707.63	0.98	0	-498	15880	15790	15710	15620	15540	15750	15580	35	4700	500	11300	10	1	6621120	1040	31.80	1.40	12	0.02	494.00	11206.00	20550	20230207	-23.55	13180	20230726	19.20	16100	-2.42	20240102	15400	2.01	20240131	20350	-22.80	20230213	13180	19.20	20230726	0.10	N	018120	500	35 억		64765	N	N	0	N	00	N
99	20240213	140304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15710	10	2	0.06	13572150	864	68.14	15900	15900	15700	20400	10990	15700	15708.51	0.98	0	-468	15880	15790	15710	15620	15540	15750	15580	35	4700	500	11300	10	1	6621120	1040	31.80	1.40	12	0.01	494.00	11206.00	20550	20230207	-23.55	13180	20230726	19.20	16100	-2.42	20240102	15400	2.01	20240131	20350	-22.80	20230213	13180	19.20	20230726	0.10	N	018120	500	35 억		64765	N	N	0	N	00	N
100	20240213	130300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	0	3	0.00	11782230	750	59.15	15900	15900	15700	20400	10990	15700	15709.64	0.98	0	-456	15880	15790	15710	15620	15540	15750	15580	35	4700	500	11300	10	1	6621120	1040	31.78	1.40	12	0.01	494.00	11206.00	20550	20230207	-23.60	13180	20230726	19.12	16100	-2.48	20240102	15400	1.95	20240131	20350	-22.85	20230213	13180	19.12	20230726	0.10	N	018120	500	35 억		64765	N	N	0	N	00	N
101	20240213	120301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15710	10	2	0.06	10352780	659	51.97	15900	15900	15700	20400	10990	15700	15709.83	0.98	0	-368	15880	15790	15710	15620	15540	15750	15580	35	4700	500	11300	10	1	6621120	1040	31.80	1.40	12	0.01	494.00	11206.00	20550	20230207	-23.55	13180	20230726	19.20	16100	-2.42	20240102	15400	2.01	20240131	20350	-22.80	20230213	13180	19.20	20230726	0.10	N	018120	500	35 억		64765	N	N	0	N	00	N
102	20240213	110302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15700	0	3	0.00	10007160	637	50.24	15900	15900	15700	20400	10990	15700	15709.83	0.98	0	-356	15880	15790	15710	15620	15540	15750	15580	35	4700	500	11300	10	1	6621120	1040	31.78	1.40	12	0.01	494.00	11206.00	20550	20230207	-23.60	13180	20230726	19.12	16100	-2.48	20240102	15400	1.95	20240131	20350	-22.85	20230213	13180	19.12	20230726	0.10	N	018120	500	35 억		64765	N	N	0	N	00	N
103	20240213	100240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15710	10	2	0.06	5342130	340	26.81	15900	15900	15700	20400	10990	15700	15712.15	0.98	0	-194	15880	15790	15710	15620	15540	15750	15580	35	4700	500	11300	10	1	6621120	1040	31.80	1.40	12	0.01	494.00	11206.00	20550	20230207	-23.55	13180	20230726	19.20	16100	-2.42	20240102	15400	2.01	20240131	20350	-22.80	20230213	13180	19.20	20230726	0.10	N	018120	500	35 억		64765	N	N	0	N	00	N