KissMeData/073560/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	160620	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1475	0	3	0.00	202223506	137061	142.69	1475	1490	1463	1917	1033	1475	1475.43	1.66	0	-9031	1493	1483	1465	1455	1437	1489	1461	346	442	500	1090	1	1	69237643	1021	4.09	0.40	12	0.20	361.00	3660.00	2125	20230616	-30.59	1442	20240227	2.29	1547	-4.65	20240103	1442	2.29	20240227	2125	-30.59	20230616	1442	2.29	20240227	2.80	N	073560	500	346 억		1151454	N	N	0	N	00	N
3	20240229	150623	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1475	0	3	0.00	199320761	135093	140.64	1475	1490	1463	1917	1033	1475	1475.43	1.66	0	-8840	1493	1483	1465	1455	1437	1489	1461	346	442	500	1090	1	1	69237643	1021	4.09	0.40	12	0.20	361.00	3660.00	2125	20230616	-30.59	1442	20240227	2.29	1547	-4.65	20240103	1442	2.29	20240227	2125	-30.59	20230616	1442	2.29	20240227	2.80	N	073560	500	346 억		1151454	N	N	0	N	00	N
4	20240229	140623	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1477	2	2	0.14	175404702	118889	123.77	1475	1490	1463	1917	1033	1475	1475.37	1.66	0	-8840	1493	1483	1465	1455	1437	1489	1461	346	442	500	1090	1	1	69237643	1023	4.09	0.40	12	0.17	361.00	3660.00	2125	20230616	-30.49	1442	20240227	2.43	1547	-4.52	20240103	1442	2.43	20240227	2125	-30.49	20230616	1442	2.43	20240227	2.80	N	073560	500	346 억		1151454	N	N	0	N	00	N
5	20240229	130621	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1464	-11	5	-0.75	63757598	43410	45.19	1475	1476	1463	1917	1033	1475	1468.73	1.66	0	-6358	1493	1483	1465	1455	1437	1489	1461	346	442	500	1090	1	1	69237643	1014	4.06	0.40	12	0.06	361.00	3660.00	2125	20230616	-31.11	1442	20240227	1.53	1547	-5.37	20240103	1442	1.53	20240227	2125	-31.11	20230616	1442	1.53	20240227	2.80	N	073560	500	346 억		1151454	N	N	0	N	00	N
6	20240229	120622	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1466	-9	5	-0.61	56718531	38610	40.20	1475	1476	1463	1917	1033	1475	1469.01	1.66	0	-5132	1493	1483	1465	1455	1437	1489	1461	346	442	500	1090	1	1	69237643	1015	4.06	0.40	12	0.06	361.00	3660.00	2125	20230616	-31.01	1442	20240227	1.66	1547	-5.24	20240103	1442	1.66	20240227	2125	-31.01	20230616	1442	1.66	20240227	2.80	N	073560	500	346 억		1151454	N	N	0	N	00	N
7	20240229	110623	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1467	-8	5	-0.54	34367780	23411	24.37	1475	1475	1463	1917	1033	1475	1468.02	1.66	0	-3934	1493	1483	1465	1455	1437	1489	1461	346	442	500	1090	1	1	69237643	1016	4.06	0.40	12	0.03	361.00	3660.00	2125	20230616	-30.96	1442	20240227	1.73	1547	-5.17	20240103	1442	1.73	20240227	2125	-30.96	20230616	1442	1.73	20240227	2.80	N	073560	500	346 억		1151454	N	N	0	N	00	N
8	20240229	100623	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1473	-2	5	-0.14	10526600	7149	7.44	1475	1475	1463	1917	1033	1475	1472.46	1.66	0	-1677	1493	1483	1465	1455	1437	1489	1461	346	442	500	1090	1	1	69237643	1020	4.08	0.40	12	0.01	361.00	3660.00	2125	20230616	-30.68	1442	20240227	2.15	1547	-4.78	20240103	1442	2.15	20240227	2125	-30.68	20230616	1442	2.15	20240227	2.80	N	073560	500	346 억		1151454	N	N	0	N	00	N
9	20240229	090622	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1475	0	3	0.00	4805540	3258	3.39	1475	1475	1470	1917	1033	1475	1475.00	1.66	0	-758	1493	1483	1465	1455	1437	1489	1461	346	442	500	1090	1	1	69237643	1021	4.09	0.40	12	0.00	361.00	3660.00	2125	20230616	-30.59	1442	20240227	2.29	1547	-4.65	20240103	1442	2.29	20240227	2125	-30.59	20230616	1442	2.29	20240227	2.80	N	073560	500	346 억		1151454	N	N	0	N	00	N
10	20240228	160547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1475	28	2	1.94	139895375	96005	47.67	1447	1475	1447	1881	1013	1447	1457.17	1.68	0	-9422	1473	1460	1451	1438	1429	1455	1433	346	434	500	1070	1	1	69237643	1021	4.09	0.40	12	0.14	361.00	3660.00	2125	20230616	-30.59	1442	20240227	2.29	1547	-4.65	20240103	1442	2.29	20240227	2125	-30.59	20230616	1442	2.29	20240227	2.81	N	073560	500	346 억		1159795	N	N	0	N	00	N
11	20240228	150547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1469	22	2	1.52	121227510	83322	41.38	1447	1470	1447	1881	1013	1447	1454.93	1.68	0	-9452	1473	1460	1451	1438	1429	1455	1433	346	434	500	1070	1	1	69237643	1017	4.07	0.40	12	0.12	361.00	3660.00	2125	20230616	-30.87	1442	20240227	1.87	1547	-5.04	20240103	1442	1.87	20240227	2125	-30.87	20230616	1442	1.87	20240227	2.81	N	073560	500	346 억		1159795	N	N	0	N	00	N
12	20240228	140623	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1459	12	2	0.83	103268749	71047	35.28	1447	1469	1447	1881	1013	1447	1453.53	1.68	0	-8531	1473	1460	1451	1438	1429	1455	1433	346	434	500	1070	1	1	69237643	1010	4.04	0.40	12	0.10	361.00	3660.00	2125	20230616	-31.34	1442	20240227	1.18	1547	-5.69	20240103	1442	1.18	20240227	2125	-31.34	20230616	1442	1.18	20240227	2.81	N	073560	500	346 억		1159795	N	N	0	N	00	N
13	20240228	130622	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1464	17	2	1.17	96039050	66107	32.83	1447	1464	1447	1881	1013	1447	1452.78	1.68	0	-7904	1473	1460	1451	1438	1429	1455	1433	346	434	500	1070	1	1	69237643	1014	4.06	0.40	12	0.10	361.00	3660.00	2125	20230616	-31.11	1442	20240227	1.53	1547	-5.37	20240103	1442	1.53	20240227	2125	-31.11	20230616	1442	1.53	20240227	2.81	N	073560	500	346 억		1159795	N	N	0	N	00	N
14	20240228	120624	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1451	4	2	0.28	64130313	44203	21.95	1447	1458	1447	1881	1013	1447	1450.81	1.68	0	-5800	1473	1460	1451	1438	1429	1455	1433	346	434	500	1070	1	1	69237643	1005	4.02	0.40	12	0.06	361.00	3660.00	2125	20230616	-31.72	1442	20240227	0.62	1547	-6.21	20240103	1442	0.62	20240227	2125	-31.72	20230616	1442	0.62	20240227	2.81	N	073560	500	346 억		1159795	N	N	0	N	00	N
15	20240228	110555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1455	8	2	0.55	33897797	23339	11.59	1447	1458	1447	1881	1013	1447	1452.41	1.68	0	-4006	1473	1460	1451	1438	1429	1455	1433	346	434	500	1070	1	1	69237643	1007	4.03	0.40	12	0.03	361.00	3660.00	2125	20230616	-31.53	1442	20240227	0.90	1547	-5.95	20240103	1442	0.90	20240227	2125	-31.53	20230616	1442	0.90	20240227	2.81	N	073560	500	346 억		1159795	N	N	0	N	00	N
16	20240228	100620	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1452	5	2	0.35	15957313	11000	5.46	1447	1457	1447	1881	1013	1447	1450.66	1.68	0	818	1473	1460	1451	1438	1429	1455	1433	346	434	500	1070	1	1	69237643	1005	4.02	0.40	12	0.02	361.00	3660.00	2125	20230616	-31.67	1442	20240227	0.69	1547	-6.14	20240103	1442	0.69	20240227	2125	-31.67	20230616	1442	0.69	20240227	2.81	N	073560	500	346 억		1159795	N	N	0	N	00	N
17	20240228	090623	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1451	4	2	0.28	5003705	3456	1.72	1447	1451	1447	1881	1013	1447	1447.83	1.68	0	1461	1473	1460	1451	1438	1429	1455	1433	346	434	500	1070	1	1	69237643	1005	4.02	0.40	12	0.00	361.00	3660.00	2125	20230616	-31.72	1442	20240227	0.62	1547	-6.21	20240103	1442	0.62	20240227	2125	-31.72	20230616	1442	0.62	20240227	2.81	N	073560	500	346 억		1159795	N	N	0	N	00	N
18	20240227	160621	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1447	-16	5	-1.09	291477146	201263	89.04	1460	1464	1442	1901	1025	1463	1448.24	1.68	0	-5085	1488	1475	1467	1454	1446	1471	1450	346	438	500	1080	1	1	69237643	1002	4.01	0.40	12	0.29	361.00	3660.00	2125	20230616	-31.91	1442	20240227	0.35	1547	-6.46	20240103	1442	0.35	20240227	2125	-31.91	20230616	1442	0.35	20240227	2.82	N	073560	500	346 억		1164846	N	N	0	N	00	N
19	20240227	150623	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1446	-17	5	-1.16	286501928	197824	87.51	1460	1464	1442	1901	1025	1463	1448.27	1.68	0	-5655	1488	1475	1467	1454	1446	1471	1450	346	438	500	1080	1	1	69237643	1001	4.01	0.40	12	0.29	361.00	3660.00	2125	20230616	-31.95	1442	20240227	0.28	1547	-6.53	20240103	1442	0.28	20240227	2125	-31.95	20230616	1442	0.28	20240227	2.82	N	073560	500	346 억		1164846	N	N	0	N	00	N
20	20240227	140621	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1448	-15	5	-1.03	264423599	182550	80.76	1460	1464	1442	1901	1025	1463	1448.50	1.68	0	-6145	1488	1475	1467	1454	1446	1471	1450	346	438	500	1080	1	1	69237643	1003	4.01	0.40	12	0.26	361.00	3660.00	2125	20230616	-31.86	1442	20240227	0.42	1547	-6.40	20240103	1442	0.42	20240227	2125	-31.86	20230616	1442	0.42	20240227	2.82	N	073560	500	346 억		1164846	N	N	0	N	00	N
21	20240227	130543	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1445	-18	5	-1.23	242574294	167432	74.07	1460	1464	1442	1901	1025	1463	1448.79	1.68	0	-6416	1488	1475	1467	1454	1446	1471	1450	346	438	500	1080	1	1	69237643	1000	4.00	0.39	12	0.24	361.00	3660.00	2125	20230616	-32.00	1442	20240227	0.21	1547	-6.59	20240103	1442	0.21	20240227	2125	-32.00	20230616	1442	0.21	20240227	2.82	N	073560	500	346 억		1164846	N	N	0	N	00	N
22	20240227	120624	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1445	-18	5	-1.23	206368637	142384	62.99	1460	1464	1442	1901	1025	1463	1449.38	1.68	0	-8262	1488	1475	1467	1454	1446	1471	1450	346	438	500	1080	1	1	69237643	1000	4.00	0.39	12	0.21	361.00	3660.00	2125	20230616	-32.00	1442	20240227	0.21	1547	-6.59	20240103	1442	0.21	20240227	2125	-32.00	20230616	1442	0.21	20240227	2.82	N	073560	500	346 억		1164846	N	N	0	N	00	N
23	20240227	110622	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1448	-15	5	-1.03	155209004	106967	47.32	1460	1464	1446	1901	1025	1463	1451.00	1.68	0	-8958	1488	1475	1467	1454	1446	1471	1450	346	438	500	1080	1	1	69237643	1003	4.01	0.40	12	0.15	361.00	3660.00	2125	20230616	-31.86	1446	20240227	0.14	1547	-6.40	20240103	1446	0.14	20240227	2125	-31.86	20230616	1446	0.14	20240227	2.82	N	073560	500	346 억		1164846	N	N	0	N	00	N
24	20240227	100618	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1453	-10	5	-0.68	58551670	40226	17.80	1460	1464	1450	1901	1025	1463	1455.57	1.68	0	-11172	1488	1475	1467	1454	1446	1471	1450	346	438	500	1080	1	1	69237643	1006	4.02	0.40	12	0.06	361.00	3660.00	2125	20230616	-31.62	1450	20240227	0.21	1547	-6.08	20240103	1450	0.21	20240227	2125	-31.62	20230616	1450	0.21	20240227	2.82	N	073560	500	346 억		1164846	N	N	0	N	00	N
25	20240227	090621	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1460	-3	5	-0.21	4616153	3160	1.40	1460	1463	1460	1901	1025	1463	1460.81	1.68	0	-388	1488	1475	1467	1454	1446	1471	1450	346	438	500	1080	1	1	69237643	1011	4.04	0.40	12	0.00	361.00	3660.00	2125	20230616	-31.29	1459	20240226	0.07	1547	-5.62	20240103	1459	0.07	20240226	2125	-31.29	20230616	1459	0.07	20240226	2.82	N	073560	500	346 억		1164846	N	N	0	N	00	N
26	20240226	160620	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1463	-12	5	-0.81	329736425	225222	172.41	1474	1480	1459	1917	1033	1475	1464.05	1.68	0	-5952	1495	1485	1479	1469	1463	1482	1466	346	442	500	1090	1	1	69237643	1013	4.05	0.40	12	0.33	361.00	3660.00	2125	20230616	-31.15	1459	20240226	0.27	1547	-5.43	20240103	1459	0.27	20240226	2125	-31.15	20230616	1459	0.27	20240226	2.83	N	073560	500	346 억		1163361	N	N	0	N	00	N
27	20240226	150617	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1462	-13	5	-0.88	296784547	202690	155.16	1474	1480	1459	1917	1033	1475	1464.23	1.68	0	-8536	1495	1485	1479	1469	1463	1482	1466	346	442	500	1090	1	1	69237643	1012	4.05	0.40	12	0.29	361.00	3660.00	2125	20230616	-31.20	1459	20240226	0.21	1547	-5.49	20240103	1459	0.21	20240226	2125	-31.20	20230616	1459	0.21	20240226	2.83	N	073560	500	346 억		1163361	N	N	0	N	00	N
28	20240226	140618	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1468	-7	5	-0.47	271964771	185727	142.17	1474	1480	1459	1917	1033	1475	1464.33	1.68	0	-9500	1495	1485	1479	1469	1463	1482	1466	346	442	500	1090	1	1	69237643	1016	4.07	0.40	12	0.27	361.00	3660.00	2125	20230616	-30.92	1459	20240226	0.62	1547	-5.11	20240103	1459	0.62	20240226	2125	-30.92	20230616	1459	0.62	20240226	2.83	N	073560	500	346 억		1163361	N	N	0	N	00	N
29	20240226	130614	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1462	-13	5	-0.88	212988785	145370	111.28	1474	1480	1459	1917	1033	1475	1465.15	1.68	0	-10215	1495	1485	1479	1469	1463	1482	1466	346	442	500	1090	1	1	69237643	1012	4.05	0.40	12	0.21	361.00	3660.00	2125	20230616	-31.20	1459	20240226	0.21	1547	-5.49	20240103	1459	0.21	20240226	2125	-31.20	20230616	1459	0.21	20240226	2.83	N	073560	500	346 억		1163361	N	N	0	N	00	N
30	20240226	120614	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1465	-10	5	-0.68	185314675	126456	96.80	1474	1480	1459	1917	1033	1475	1465.45	1.68	0	-12534	1495	1485	1479	1469	1463	1482	1466	346	442	500	1090	1	1	69237643	1014	4.06	0.40	12	0.18	361.00	3660.00	2125	20230616	-31.06	1459	20240226	0.41	1547	-5.30	20240103	1459	0.41	20240226	2125	-31.06	20230616	1459	0.41	20240226	2.83	N	073560	500	346 억		1163361	N	N	0	N	00	N
31	20240226	110612	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1463	-12	5	-0.81	102757508	69984	53.57	1474	1480	1459	1917	1033	1475	1468.30	1.68	0	-13033	1495	1485	1479	1469	1463	1482	1466	346	442	500	1090	1	1	69237643	1013	4.05	0.40	12	0.10	361.00	3660.00	2125	20230616	-31.15	1459	20240226	0.27	1547	-5.43	20240103	1459	0.27	20240226	2125	-31.15	20230616	1459	0.27	20240226	2.83	N	073560	500	346 억		1163361	N	N	0	N	00	N
32	20240226	100610	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1472	-3	5	-0.20	31764957	21560	16.50	1474	1480	1471	1917	1033	1475	1473.33	1.68	0	-7175	1495	1485	1479	1469	1463	1482	1466	346	442	500	1090	1	1	69237643	1019	4.08	0.40	12	0.03	361.00	3660.00	2125	20230616	-30.73	1471	20240226	0.07	1547	-4.85	20240103	1471	0.07	20240226	2125	-30.73	20230616	1471	0.07	20240226	2.83	N	073560	500	346 억		1163361	N	N	0	N	00	N
33	20240226	090610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1474	-1	5	-0.07	9791987	6642	5.08	1474	1480	1474	1917	1033	1475	1474.25	1.68	0	-1130	1495	1485	1479	1469	1463	1482	1466	346	442	500	1090	1	1	69237643	1021	4.08	0.40	12	0.01	361.00	3660.00	2125	20230616	-30.64	1473	20240223	0.07	1547	-4.72	20240103	1473	0.07	20240223	2125	-30.64	20230616	1473	0.07	20240223	2.83	N	073560	500	346 억		1163361	N	N	0	N	00	N
34	20240223	160611	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1475	-9	5	-0.61	192215508	130160	115.35	1489	1489	1473	1929	1039	1484	1476.76	1.72	0	-24069	1494	1488	1481	1475	1468	1492	1479	346	445	500	1090	1	1	69237643	1021	4.09	0.40	12	0.19	361.00	3660.00	2125	20230616	-30.59	1473	20240223	0.14	1547	-4.65	20240103	1473	0.14	20240223	2125	-30.59	20230616	1473	0.14	20240223	2.83	N	073560	500	346 억		1187430	N	N	0	N	00	N
35	20240223	150610	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1478	-6	5	-0.40	168297866	113951	100.99	1489	1489	1473	1929	1039	1484	1476.93	1.72	0	-23968	1494	1488	1481	1475	1468	1492	1479	346	445	500	1090	1	1	69237643	1023	4.09	0.40	12	0.16	361.00	3660.00	2125	20230616	-30.45	1473	20240223	0.34	1547	-4.46	20240103	1473	0.34	20240223	2125	-30.45	20230616	1473	0.34	20240223	2.83	N	073560	500	346 억		1187430	N	N	0	N	00	N
36	20240223	140609	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1476	-8	5	-0.54	153646220	104020	92.19	1489	1489	1473	1929	1039	1484	1477.08	1.72	0	-23965	1494	1488	1481	1475	1468	1492	1479	346	445	500	1090	1	1	69237643	1022	4.09	0.40	12	0.15	361.00	3660.00	2125	20230616	-30.54	1473	20240223	0.20	1547	-4.59	20240103	1473	0.20	20240223	2125	-30.54	20230616	1473	0.20	20240223	2.83	N	073560	500	346 억		1187430	N	N	0	N	00	N
37	20240223	130607	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1478	-6	5	-0.40	150356355	101792	90.21	1489	1489	1473	1929	1039	1484	1477.09	1.72	0	-23958	1494	1488	1481	1475	1468	1492	1479	346	445	500	1090	1	1	69237643	1023	4.09	0.40	12	0.15	361.00	3660.00	2125	20230616	-30.45	1473	20240223	0.34	1547	-4.46	20240103	1473	0.34	20240223	2125	-30.45	20230616	1473	0.34	20240223	2.83	N	073560	500	346 억		1187430	N	N	0	N	00	N
38	20240223	120609	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1475	-9	5	-0.61	139287599	94296	83.57	1489	1489	1473	1929	1039	1484	1477.13	1.72	0	-18381	1494	1488	1481	1475	1468	1492	1479	346	445	500	1090	1	1	69237643	1021	4.09	0.40	12	0.14	361.00	3660.00	2125	20230616	-30.59	1473	20240223	0.14	1547	-4.65	20240103	1473	0.14	20240223	2125	-30.59	20230616	1473	0.14	20240223	2.83	N	073560	500	346 억		1187430	N	N	0	N	00	N
39	20240223	110603	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1476	-8	5	-0.54	126536467	85658	75.91	1489	1489	1473	1929	1039	1484	1477.23	1.72	0	-18381	1494	1488	1481	1475	1468	1492	1479	346	445	500	1090	1	1	69237643	1022	4.09	0.40	12	0.12	361.00	3660.00	2125	20230616	-30.54	1473	20240223	0.20	1547	-4.59	20240103	1473	0.20	20240223	2125	-30.54	20230616	1473	0.20	20240223	2.83	N	073560	500	346 억		1187430	N	N	0	N	00	N
40	20240223	100601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1478	-6	5	-0.40	58325781	39412	34.93	1489	1489	1475	1929	1039	1484	1479.90	1.72	0	-18381	1494	1488	1481	1475	1468	1492	1479	346	445	500	1090	1	1	69237643	1023	4.09	0.40	12	0.06	361.00	3660.00	2125	20230616	-30.45	1474	20240222	0.27	1547	-4.46	20240103	1474	0.27	20240222	2125	-30.45	20230616	1474	0.27	20240222	2.83	N	073560	500	346 억		1187430	N	N	0	N	00	N
41	20240223	090605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1479	-5	5	-0.34	22088833	14868	13.18	1489	1489	1479	1929	1039	1484	1485.66	1.72	0	-8509	1494	1488	1481	1475	1468	1492	1479	346	445	500	1090	1	1	69237643	1024	4.10	0.40	12	0.02	361.00	3660.00	2125	20230616	-30.40	1474	20240222	0.34	1547	-4.40	20240103	1474	0.34	20240222	2125	-30.40	20230616	1474	0.34	20240222	2.83	N	073560	500	346 억		1187430	N	N	0	N	00	N
42	20240222	160558	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1484	2	2	0.13	165195574	111776	60.32	1478	1487	1474	1926	1038	1482	1477.92	1.74	0	-17090	1501	1491	1484	1474	1467	1488	1471	346	444	500	1090	1	1	69237643	1027	4.11	0.41	12	0.16	361.00	3660.00	2125	20230616	-30.16	1474	20240222	0.68	1547	-4.07	20240103	1474	0.68	20240222	2125	-30.16	20230616	1474	0.68	20240222	2.80	N	073560	500	346 억		1204520	N	N	0	N	00	N
43	20240222	150607	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1476	-6	5	-0.40	135382091	91614	49.44	1478	1487	1474	1926	1038	1482	1477.74	1.74	0	-15792	1501	1491	1484	1474	1467	1488	1471	346	444	500	1090	1	1	69237643	1022	4.09	0.40	12	0.13	361.00	3660.00	2125	20230616	-30.54	1474	20240222	0.14	1547	-4.59	20240103	1474	0.14	20240222	2125	-30.54	20230616	1474	0.14	20240222	2.80	N	073560	500	346 억		1204520	N	N	0	N	00	N
44	20240222	140605	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1475	-7	5	-0.47	110150261	74522	40.21	1478	1487	1474	1926	1038	1482	1478.09	1.74	0	-13671	1501	1491	1484	1474	1467	1488	1471	346	444	500	1090	1	1	69237643	1021	4.09	0.40	12	0.11	361.00	3660.00	2125	20230616	-30.59	1474	20240222	0.07	1547	-4.65	20240103	1474	0.07	20240222	2125	-30.59	20230616	1474	0.07	20240222	2.80	N	073560	500	346 억		1204520	N	N	0	N	00	N
45	20240222	130553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1480	-2	5	-0.13	45649501	30840	16.64	1478	1487	1477	1926	1038	1482	1480.20	1.74	0	-11238	1501	1491	1484	1474	1467	1488	1471	346	444	500	1090	1	1	69237643	1025	4.10	0.40	12	0.04	361.00	3660.00	2125	20230616	-30.35	1475	20240201	0.34	1547	-4.33	20240103	1475	0.34	20240201	2125	-30.35	20230616	1475	0.34	20240201	2.80	N	073560	500	346 억		1204520	N	N	0	N	00	N
46	20240222	120602	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1478	-4	5	-0.27	40936716	27652	14.92	1478	1487	1478	1926	1038	1482	1480.42	1.74	0	-10106	1501	1491	1484	1474	1467	1488	1471	346	444	500	1090	1	1	69237643	1023	4.09	0.40	12	0.04	361.00	3660.00	2125	20230616	-30.45	1475	20240201	0.20	1547	-4.46	20240103	1475	0.20	20240201	2125	-30.45	20230616	1475	0.20	20240201	2.80	N	073560	500	346 억		1204520	N	N	0	N	00	N
47	20240222	110558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1480	-2	5	-0.13	30869491	20844	11.25	1478	1487	1478	1926	1038	1482	1480.98	1.74	0	-6292	1501	1491	1484	1474	1467	1488	1471	346	444	500	1090	1	1	69237643	1025	4.10	0.40	12	0.03	361.00	3660.00	2125	20230616	-30.35	1475	20240201	0.34	1547	-4.33	20240103	1475	0.34	20240201	2125	-30.35	20230616	1475	0.34	20240201	2.80	N	073560	500	346 억		1204520	N	N	0	N	00	N
48	20240222	100554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1481	-1	5	-0.07	14386987	9710	5.24	1478	1487	1478	1926	1038	1482	1481.67	1.74	0	-5927	1501	1491	1484	1474	1467	1488	1471	346	444	500	1090	1	1	69237643	1025	4.10	0.40	12	0.01	361.00	3660.00	2125	20230616	-30.31	1475	20240201	0.41	1547	-4.27	20240103	1475	0.41	20240201	2125	-30.31	20230616	1475	0.41	20240201	2.80	N	073560	500	346 억		1204520	N	N	0	N	00	N
49	20240222	090604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1484	2	2	0.13	3294209	2227	1.20	1478	1487	1478	1926	1038	1482	1479.20	1.74	0	-1313	1501	1491	1484	1474	1467	1488	1471	346	444	500	1090	1	1	69237643	1027	4.11	0.41	12	0.00	361.00	3660.00	2125	20230616	-30.16	1475	20240201	0.61	1547	-4.07	20240103	1475	0.61	20240201	2125	-30.16	20230616	1475	0.61	20240201	2.80	N	073560	500	346 억		1204520	N	N	0	N	00	N
50	20240221	160558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1482	-12	5	-0.80	270953541	182757	118.04	1491	1494	1477	1942	1046	1494	1482.59	1.79	0	-34429	1502	1497	1490	1485	1478	1494	1482	346	448	500	1100	1	1	69237643	1026	4.11	0.40	12	0.26	361.00	3660.00	2125	20230616	-30.26	1475	20240201	0.47	1547	-4.20	20240103	1475	0.47	20240201	2125	-30.26	20230616	1475	0.47	20240201	2.85	N	073560	500	346 억		1238949	N	N	0	N	00	N
51	20240221	150553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1480	-14	5	-0.94	268012841	180771	116.76	1491	1494	1477	1942	1046	1494	1482.61	1.79	0	-34346	1502	1497	1490	1485	1478	1494	1482	346	448	500	1100	1	1	69237643	1025	4.10	0.40	12	0.26	361.00	3660.00	2125	20230616	-30.35	1475	20240201	0.34	1547	-4.33	20240103	1475	0.34	20240201	2125	-30.35	20230616	1475	0.34	20240201	2.85	N	073560	500	346 억		1238949	N	N	0	N	00	N
52	20240221	140555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1481	-13	5	-0.87	224146079	151123	97.61	1491	1494	1480	1942	1046	1494	1483.20	1.79	0	-19547	1502	1497	1490	1485	1478	1494	1482	346	448	500	1100	1	1	69237643	1025	4.10	0.40	12	0.22	361.00	3660.00	2125	20230616	-30.31	1475	20240201	0.41	1547	-4.27	20240103	1475	0.41	20240201	2125	-30.31	20230616	1475	0.41	20240201	2.85	N	073560	500	346 억		1238949	N	N	0	N	00	N
53	20240221	130555	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1481	-13	5	-0.87	202036141	136196	87.97	1491	1494	1480	1942	1046	1494	1483.42	1.79	0	-18535	1502	1497	1490	1485	1478	1494	1482	346	448	500	1100	1	1	69237643	1025	4.10	0.40	12	0.20	361.00	3660.00	2125	20230616	-30.31	1475	20240201	0.41	1547	-4.27	20240103	1475	0.41	20240201	2125	-30.31	20230616	1475	0.41	20240201	2.85	N	073560	500	346 억		1238949	N	N	0	N	00	N
54	20240221	120554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1488	-6	5	-0.40	113831813	76676	49.52	1491	1494	1481	1942	1046	1494	1484.58	1.79	0	-9952	1502	1497	1490	1485	1478	1494	1482	346	448	500	1100	1	1	69237643	1030	4.12	0.41	12	0.11	361.00	3660.00	2125	20230616	-29.98	1475	20240201	0.88	1547	-3.81	20240103	1475	0.88	20240201	2125	-29.98	20230616	1475	0.88	20240201	2.85	N	073560	500	346 억		1238949	N	N	0	N	00	N
55	20240221	110600	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1486	-8	5	-0.54	111607540	75180	48.56	1491	1494	1481	1942	1046	1494	1484.54	1.79	0	-10289	1502	1497	1490	1485	1478	1494	1482	346	448	500	1100	1	1	69237643	1029	4.12	0.41	12	0.11	361.00	3660.00	2125	20230616	-30.07	1475	20240201	0.75	1547	-3.94	20240103	1475	0.75	20240201	2125	-30.07	20230616	1475	0.75	20240201	2.85	N	073560	500	346 억		1238949	N	N	0	N	00	N
56	20240221	100553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1488	-6	5	-0.40	24288744	16318	10.54	1491	1494	1486	1942	1046	1494	1488.46	1.79	0	-10230	1502	1497	1490	1485	1478	1494	1482	346	448	500	1100	1	1	69237643	1030	4.12	0.41	12	0.02	361.00	3660.00	2125	20230616	-29.98	1475	20240201	0.88	1547	-3.81	20240103	1475	0.88	20240201	2125	-29.98	20230616	1475	0.88	20240201	2.85	N	073560	500	346 억		1238949	N	N	0	N	00	N
57	20240221	090552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1489	-5	5	-0.33	4854336	3258	2.10	1491	1491	1488	1942	1046	1494	1489.97	1.79	0	-2397	1502	1497	1490	1485	1478	1494	1482	346	448	500	1100	1	1	69237643	1031	4.12	0.41	12	0.00	361.00	3660.00	2125	20230616	-29.93	1475	20240201	0.95	1547	-3.75	20240103	1475	0.95	20240201	2125	-29.93	20230616	1475	0.95	20240201	2.85	N	073560	500	346 억		1238949	N	N	0	N	00	N
58	20240220	160547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1494	-2	5	-0.13	228813764	153800	95.88	1495	1495	1483	1944	1048	1496	1487.73	1.83	0	-25768	1510	1503	1492	1485	1474	1506	1488	346	448	500	1100	1	1	69237643	1034	4.14	0.41	12	0.22	361.00	3660.00	2125	20230616	-29.69	1475	20240201	1.29	1547	-3.43	20240103	1475	1.29	20240201	2125	-29.69	20230616	1475	1.29	20240201	2.99	N	073560	500	346 억		1264717	N	N	0	N	00	N
59	20240220	150550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1488	-8	5	-0.53	222697567	149703	93.33	1495	1495	1483	1944	1048	1496	1487.60	1.83	0	-25246	1510	1503	1492	1485	1474	1506	1488	346	448	500	1100	1	1	69237643	1030	4.12	0.41	12	0.22	361.00	3660.00	2125	20230616	-29.98	1475	20240201	0.88	1547	-3.81	20240103	1475	0.88	20240201	2125	-29.98	20230616	1475	0.88	20240201	2.99	N	073560	500	346 억		1264717	N	N	0	N	00	N
60	20240220	140552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1486	-10	5	-0.67	184283475	123934	77.26	1495	1495	1483	1944	1048	1496	1486.95	1.83	0	-14671	1510	1503	1492	1485	1474	1506	1488	346	448	500	1100	1	1	69237643	1029	4.12	0.41	12	0.18	361.00	3660.00	2125	20230616	-30.07	1475	20240201	0.75	1547	-3.94	20240103	1475	0.75	20240201	2125	-30.07	20230616	1475	0.75	20240201	2.99	N	073560	500	346 억		1264717	N	N	0	N	00	N
61	20240220	130551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1486	-10	5	-0.67	176825950	118913	74.13	1495	1495	1483	1944	1048	1496	1487.02	1.83	0	-10347	1510	1503	1492	1485	1474	1506	1488	346	448	500	1100	1	1	69237643	1029	4.12	0.41	12	0.17	361.00	3660.00	2125	20230616	-30.07	1475	20240201	0.75	1547	-3.94	20240103	1475	0.75	20240201	2125	-30.07	20230616	1475	0.75	20240201	2.99	N	073560	500	346 억		1264717	N	N	0	N	00	N
62	20240220	120548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1484	-12	5	-0.80	169945553	114280	71.25	1495	1495	1483	1944	1048	1496	1487.10	1.83	0	-9986	1510	1503	1492	1485	1474	1506	1488	346	448	500	1100	1	1	69237643	1027	4.11	0.41	12	0.17	361.00	3660.00	2125	20230616	-30.16	1475	20240201	0.61	1547	-4.07	20240103	1475	0.61	20240201	2125	-30.16	20230616	1475	0.61	20240201	2.99	N	073560	500	346 억		1264717	N	N	0	N	00	N
63	20240220	110547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1484	-12	5	-0.80	163263151	109778	68.44	1495	1495	1483	1944	1048	1496	1487.21	1.83	0	-9761	1510	1503	1492	1485	1474	1506	1488	346	448	500	1100	1	1	69237643	1027	4.11	0.41	12	0.16	361.00	3660.00	2125	20230616	-30.16	1475	20240201	0.61	1547	-4.07	20240103	1475	0.61	20240201	2125	-30.16	20230616	1475	0.61	20240201	2.99	N	073560	500	346 억		1264717	N	N	0	N	00	N
64	20240220	100538	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1490	-6	5	-0.40	68523708	46011	28.68	1495	1495	1488	1944	1048	1496	1489.29	1.83	0	-10136	1510	1503	1492	1485	1474	1506	1488	346	448	500	1100	1	1	69237643	1032	4.13	0.41	12	0.07	361.00	3660.00	2125	20230616	-29.88	1475	20240201	1.02	1547	-3.68	20240103	1475	1.02	20240201	2125	-29.88	20230616	1475	1.02	20240201	2.99	N	073560	500	346 억		1264717	N	N	0	N	00	N
65	20240220	090553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1492	-4	5	-0.27	2469649	1653	1.03	1495	1495	1492	1944	1048	1496	1494.04	1.83	0	-570	1510	1503	1492	1485	1474	1506	1488	346	448	500	1100	1	1	69237643	1033	4.13	0.41	12	0.00	361.00	3660.00	2125	20230616	-29.79	1475	20240201	1.15	1547	-3.56	20240103	1475	1.15	20240201	2125	-29.79	20230616	1475	1.15	20240201	2.99	N	073560	500	346 억		1264717	N	N	0	N	00	N
66	20240219	160549	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1496	11	2	0.74	236495478	159193	74.33	1485	1499	1481	1930	1040	1485	1485.59	1.82	0	7124	1508	1496	1487	1475	1466	1492	1471	346	445	500	1090	1	1	69237643	1036	4.14	0.41	12	0.23	361.00	3660.00	2125	20230616	-29.60	1475	20240201	1.42	1547	-3.30	20240103	1475	1.42	20240201	2125	-29.60	20230616	1475	1.42	20240201	3.09	N	073560	500	346 억		1257593	N	N	0	N	00	N
67	20240219	150554	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1487	2	2	0.13	219285413	147658	68.94	1485	1499	1481	1930	1040	1485	1485.09	1.82	0	8161	1508	1496	1487	1475	1466	1492	1471	346	445	500	1090	1	1	69237643	1030	4.12	0.41	12	0.21	361.00	3660.00	2125	20230616	-30.02	1475	20240201	0.81	1547	-3.88	20240103	1475	0.81	20240201	2125	-30.02	20230616	1475	0.81	20240201	3.09	N	073560	500	346 억		1257593	N	N	0	N	00	N
68	20240219	140552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1485	0	3	0.00	130237364	87610	40.91	1485	1499	1482	1930	1040	1485	1486.56	1.82	0	4927	1508	1496	1487	1475	1466	1492	1471	346	445	500	1090	1	1	69237643	1028	4.11	0.41	12	0.13	361.00	3660.00	2125	20230616	-30.12	1475	20240201	0.68	1547	-4.01	20240103	1475	0.68	20240201	2125	-30.12	20230616	1475	0.68	20240201	3.09	N	073560	500	346 억		1257593	N	N	0	N	00	N
69	20240219	130552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1486	1	2	0.07	112435131	75620	35.31	1485	1499	1482	1930	1040	1485	1486.84	1.82	0	5224	1508	1496	1487	1475	1466	1492	1471	346	445	500	1090	1	1	69237643	1029	4.12	0.41	12	0.11	361.00	3660.00	2125	20230616	-30.07	1475	20240201	0.75	1547	-3.94	20240103	1475	0.75	20240201	2125	-30.07	20230616	1475	0.75	20240201	3.09	N	073560	500	346 억		1257593	N	N	0	N	00	N
70	20240219	120551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1488	3	2	0.20	101545765	68289	31.88	1485	1499	1482	1930	1040	1485	1487.00	1.82	0	6739	1508	1496	1487	1475	1466	1492	1471	346	445	500	1090	1	1	69237643	1030	4.12	0.41	12	0.10	361.00	3660.00	2125	20230616	-29.98	1475	20240201	0.88	1547	-3.81	20240103	1475	0.88	20240201	2125	-29.98	20230616	1475	0.88	20240201	3.09	N	073560	500	346 억		1257593	N	N	0	N	00	N
71	20240219	110551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1488	3	2	0.20	95719153	64369	30.05	1485	1499	1482	1930	1040	1485	1487.04	1.82	0	6446	1508	1496	1487	1475	1466	1492	1471	346	445	500	1090	1	1	69237643	1030	4.12	0.41	12	0.09	361.00	3660.00	2125	20230616	-29.98	1475	20240201	0.88	1547	-3.81	20240103	1475	0.88	20240201	2125	-29.98	20230616	1475	0.88	20240201	3.09	N	073560	500	346 억		1257593	N	N	0	N	00	N
72	20240219	100545	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1491	6	2	0.40	77323353	52012	24.28	1485	1499	1482	1930	1040	1485	1486.64	1.82	0	6036	1508	1496	1487	1475	1466	1492	1471	346	445	500	1090	1	1	69237643	1032	4.13	0.41	12	0.08	361.00	3660.00	2125	20230616	-29.84	1475	20240201	1.08	1547	-3.62	20240103	1475	1.08	20240201	2125	-29.84	20230616	1475	1.08	20240201	3.09	N	073560	500	346 억		1257593	N	N	0	N	00	N
73	20240219	090546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1485	0	3	0.00	1432994	965	0.45	1485	1485	1484	1930	1040	1485	1484.97	1.82	0	-31	1508	1496	1487	1475	1466	1492	1471	346	445	500	1090	1	1	69237643	1028	4.11	0.41	12	0.00	361.00	3660.00	2125	20230616	-30.12	1475	20240201	0.68	1547	-4.01	20240103	1475	0.68	20240201	2125	-30.12	20230616	1475	0.68	20240201	3.09	N	073560	500	346 억		1257593	N	N	0	N	00	N
74	20240216	160545	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1485	0	3	0.00	311726278	210289	83.67	1493	1499	1478	1930	1040	1485	1482.37	1.85	0	-25853	1514	1499	1492	1477	1470	1496	1474	346	445	500	1090	1	1	69237643	1028	4.11	0.41	12	0.30	361.00	3660.00	2125	20230616	-30.12	1475	20240201	0.68	1547	-4.01	20240103	1475	0.68	20240201	2125	-30.12	20230616	1475	0.68	20240201	3.14	N	073560	500	346 억		1283448	N	N	0	N	00	N
75	20240216	150548	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1482	-3	5	-0.20	299417341	201983	80.36	1493	1499	1478	1930	1040	1485	1482.39	1.85	0	-26454	1514	1499	1492	1477	1470	1496	1474	346	445	500	1090	1	1	69237643	1026	4.11	0.40	12	0.29	361.00	3660.00	2125	20230616	-30.26	1475	20240201	0.47	1547	-4.20	20240103	1475	0.47	20240201	2125	-30.26	20230616	1475	0.47	20240201	3.14	N	073560	500	346 억		1283448	N	N	0	N	00	N
76	20240216	140552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1483	-2	5	-0.13	283496924	191256	76.10	1493	1499	1478	1930	1040	1485	1482.29	1.85	0	-22762	1514	1499	1492	1477	1470	1496	1474	346	445	500	1090	1	1	69237643	1027	4.11	0.41	12	0.28	361.00	3660.00	2125	20230616	-30.21	1475	20240201	0.54	1547	-4.14	20240103	1475	0.54	20240201	2125	-30.21	20230616	1475	0.54	20240201	3.14	N	073560	500	346 억		1283448	N	N	0	N	00	N
77	20240216	130545	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1486	1	2	0.07	224006402	151064	60.10	1493	1499	1478	1930	1040	1485	1482.86	1.85	0	-21679	1514	1499	1492	1477	1470	1496	1474	346	445	500	1090	1	1	69237643	1029	4.12	0.41	12	0.22	361.00	3660.00	2125	20230616	-30.07	1475	20240201	0.75	1547	-3.94	20240103	1475	0.75	20240201	2125	-30.07	20230616	1475	0.75	20240201	3.14	N	073560	500	346 억		1283448	N	N	0	N	00	N
78	20240216	120546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1485	0	3	0.00	211438443	142599	56.74	1493	1499	1478	1930	1040	1485	1482.75	1.85	0	-16476	1514	1499	1492	1477	1470	1496	1474	346	445	500	1090	1	1	69237643	1028	4.11	0.41	12	0.21	361.00	3660.00	2125	20230616	-30.12	1475	20240201	0.68	1547	-4.01	20240103	1475	0.68	20240201	2125	-30.12	20230616	1475	0.68	20240201	3.14	N	073560	500	346 억		1283448	N	N	0	N	00	N
79	20240216	110553	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1488	3	2	0.20	206123789	139025	55.31	1493	1499	1478	1930	1040	1485	1482.64	1.85	0	-15747	1514	1499	1492	1477	1470	1496	1474	346	445	500	1090	1	1	69237643	1030	4.12	0.41	12	0.20	361.00	3660.00	2125	20230616	-29.98	1475	20240201	0.88	1547	-3.81	20240103	1475	0.88	20240201	2125	-29.98	20230616	1475	0.88	20240201	3.14	N	073560	500	346 억		1283448	N	N	0	N	00	N
80	20240216	100546	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1483	-2	5	-0.13	162297858	109438	43.54	1493	1499	1479	1930	1040	1485	1483.01	1.85	0	-9242	1514	1499	1492	1477	1470	1496	1474	346	445	500	1090	1	1	69237643	1027	4.11	0.41	12	0.16	361.00	3660.00	2125	20230616	-30.21	1475	20240201	0.54	1547	-4.14	20240103	1475	0.54	20240201	2125	-30.21	20230616	1475	0.54	20240201	3.14	N	073560	500	346 억		1283448	N	N	0	N	00	N
81	20240216	090540	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1495	10	2	0.67	1605343	1076	0.43	1493	1495	1488	1930	1040	1485	1491.95	1.85	0	101	1514	1499	1492	1477	1470	1496	1474	346	445	500	1090	1	1	69237643	1035	4.14	0.41	12	0.00	361.00	3660.00	2125	20230616	-29.65	1475	20240201	1.36	1547	-3.36	20240103	1475	1.36	20240201	2125	-29.65	20230616	1475	1.36	20240201	3.14	N	073560	500	346 억		1283448	N	N	0	N	00	N
82	20240215	160544	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1485	-16	5	-1.07	371018753	248392	101.63	1504	1507	1485	1951	1051	1501	1493.74	1.85	0	1887	1510	1505	1500	1495	1490	1503	1493	346	450	500	1110	1	1	69237643	1028	4.11	0.41	12	0.36	361.00	3660.00	2125	20230616	-30.12	1475	20240201	0.68	1547	-4.01	20240103	1475	0.68	20240201	2125	-30.12	20230616	1475	0.68	20240201	3.14	N	073560	500	346 억		1281574	N	N	0	N	00	N
83	20240215	150547	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1495	-6	5	-0.40	297514853	199021	81.43	1504	1507	1490	1951	1051	1501	1494.89	1.85	0	2107	1510	1505	1500	1495	1490	1503	1493	346	450	500	1110	1	1	69237643	1035	4.14	0.41	12	0.29	361.00	3660.00	2125	20230616	-29.65	1475	20240201	1.36	1547	-3.36	20240103	1475	1.36	20240201	2125	-29.65	20230616	1475	1.36	20240201	3.14	N	073560	500	346 억		1281574	N	N	0	N	00	N
84	20240215	140543	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1500	-1	5	-0.07	139299171	92950	38.03	1504	1507	1495	1951	1051	1501	1498.65	1.85	0	3155	1510	1505	1500	1495	1490	1503	1493	346	450	500	1110	1	1	69237643	1039	4.16	0.41	12	0.13	361.00	3660.00	2125	20230616	-29.41	1475	20240201	1.69	1547	-3.04	20240103	1475	1.69	20240201	2125	-29.41	20230616	1475	1.69	20240201	3.14	N	073560	500	346 억		1281574	N	N	0	N	00	N
85	20240215	130539	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1500	-1	5	-0.07	109221817	72859	29.81	1504	1507	1497	1951	1051	1501	1499.08	1.85	0	1355	1510	1505	1500	1495	1490	1503	1493	346	450	500	1110	1	1	69237643	1039	4.16	0.41	12	0.11	361.00	3660.00	2125	20230616	-29.41	1475	20240201	1.69	1547	-3.04	20240103	1475	1.69	20240201	2125	-29.41	20230616	1475	1.69	20240201	3.14	N	073560	500	346 억		1281574	N	N	0	N	00	N
86	20240215	120543	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1506	5	2	0.33	103083649	68769	28.14	1504	1507	1497	1951	1051	1501	1498.98	1.85	0	2075	1510	1505	1500	1495	1490	1503	1493	346	450	500	1110	1	1	69237643	1043	4.17	0.41	12	0.10	361.00	3660.00	2125	20230616	-29.13	1475	20240201	2.10	1547	-2.65	20240103	1475	2.10	20240201	2125	-29.13	20230616	1475	2.10	20240201	3.14	N	073560	500	346 억		1281574	N	N	0	N	00	N
87	20240215	110540	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1498	-3	5	-0.20	87949237	58703	24.02	1504	1504	1497	1951	1051	1501	1498.21	1.85	0	2010	1510	1505	1500	1495	1490	1503	1493	346	450	500	1110	1	1	69237643	1037	4.15	0.41	12	0.08	361.00	3660.00	2125	20230616	-29.51	1475	20240201	1.56	1547	-3.17	20240103	1475	1.56	20240201	2125	-29.51	20230616	1475	1.56	20240201	3.14	N	073560	500	346 억		1281574	N	N	0	N	00	N
88	20240215	100539	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1500	-1	5	-0.07	29184568	19476	7.97	1504	1504	1497	1951	1051	1501	1498.49	1.85	0	1615	1510	1505	1500	1495	1490	1503	1493	346	450	500	1110	1	1	69237643	1039	4.16	0.41	12	0.03	361.00	3660.00	2125	20230616	-29.41	1475	20240201	1.69	1547	-3.04	20240103	1475	1.69	20240201	2125	-29.41	20230616	1475	1.69	20240201	3.14	N	073560	500	346 억		1281574	N	N	0	N	00	N
89	20240215	090539	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1501	0	3	0.00	3952432	2633	1.08	1504	1504	1501	1951	1051	1501	1501.11	1.85	0	-2616	1510	1505	1500	1495	1490	1503	1493	346	450	500	1110	1	1	69237643	1039	4.16	0.41	12	0.00	361.00	3660.00	2125	20230616	-29.36	1475	20240201	1.76	1547	-2.97	20240103	1475	1.76	20240201	2125	-29.36	20230616	1475	1.76	20240201	3.14	N	073560	500	346 억		1281574	N	N	0	N	00	N
90	20240214	160537	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1501	-4	5	-0.27	366224136	244349	462.36	1505	1505	1495	1956	1054	1505	1498.77	1.73	0	82889	1518	1511	1503	1496	1488	1507	1492	346	451	500	1110	1	1	69237643	1039	4.16	0.41	12	0.35	361.00	3660.00	2125	20230616	-29.36	1475	20240201	1.76	1547	-2.97	20240103	1475	1.76	20240201	2125	-29.36	20230616	1475	1.76	20240201	3.10	N	073560	500	346 억		1198670	N	N	0	N	00	N
91	20240214	150537	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1500	-5	5	-0.33	335041966	223562	423.03	1505	1505	1495	1956	1054	1505	1498.65	1.73	0	78456	1518	1511	1503	1496	1488	1507	1492	346	451	500	1110	1	1	69237643	1039	4.16	0.41	12	0.32	361.00	3660.00	2125	20230616	-29.41	1475	20240201	1.69	1547	-3.04	20240103	1475	1.69	20240201	2125	-29.41	20230616	1475	1.69	20240201	3.10	N	073560	500	346 억		1198670	N	N	0	N	00	N
92	20240214	140536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1499	-6	5	-0.40	310422334	207147	391.97	1505	1505	1495	1956	1054	1505	1498.56	1.73	0	79087	1518	1511	1503	1496	1488	1507	1492	346	451	500	1110	1	1	69237643	1038	4.15	0.41	12	0.30	361.00	3660.00	2125	20230616	-29.46	1475	20240201	1.63	1547	-3.10	20240103	1475	1.63	20240201	2125	-29.46	20230616	1475	1.63	20240201	3.10	N	073560	500	346 억		1198670	N	N	0	N	00	N
93	20240214	130536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1499	-6	5	-0.40	298386031	199122	376.78	1505	1505	1495	1956	1054	1505	1498.51	1.73	0	79087	1518	1511	1503	1496	1488	1507	1492	346	451	500	1110	1	1	69237643	1038	4.15	0.41	12	0.29	361.00	3660.00	2125	20230616	-29.46	1475	20240201	1.63	1547	-3.10	20240103	1475	1.63	20240201	2125	-29.46	20230616	1475	1.63	20240201	3.10	N	073560	500	346 억		1198670	N	N	0	N	00	N
94	20240214	120533	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1498	-7	5	-0.47	293024641	195544	370.01	1505	1505	1495	1956	1054	1505	1498.51	1.73	0	76781	1518	1511	1503	1496	1488	1507	1492	346	451	500	1110	1	1	69237643	1037	4.15	0.41	12	0.28	361.00	3660.00	2125	20230616	-29.51	1475	20240201	1.56	1547	-3.17	20240103	1475	1.56	20240201	2125	-29.51	20230616	1475	1.56	20240201	3.10	N	073560	500	346 억		1198670	N	N	0	N	00	N
95	20240214	110538	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1498	-7	5	-0.47	140049117	93386	176.71	1505	1505	1495	1956	1054	1505	1499.68	1.73	0	26926	1518	1511	1503	1496	1488	1507	1492	346	451	500	1110	1	1	69237643	1037	4.15	0.41	12	0.13	361.00	3660.00	2125	20230616	-29.51	1475	20240201	1.56	1547	-3.17	20240103	1475	1.56	20240201	2125	-29.51	20230616	1475	1.56	20240201	3.10	N	073560	500	346 억		1198670	N	N	0	N	00	N
96	20240214	090529	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1504	-1	5	-0.07	34864561	23181	43.86	1505	1505	1498	1956	1054	1505	1504.01	1.73	0	858	1518	1511	1503	1496	1488	1507	1492	346	451	500	1110	1	1	69237643	1041	4.17	0.41	12	0.03	361.00	3660.00	2125	20230616	-29.22	1475	20240201	1.97	1547	-2.78	20240103	1475	1.97	20240201	2125	-29.22	20230616	1475	1.97	20240201	3.10	N	073560	500	346 억		1198670	N	N	0	N	00	N
97	20240213	160530	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1505	-1	5	-0.07	79120064	52658	62.80	1508	1510	1495	1957	1055	1506	1502.53	1.73	0	426	1518	1511	1503	1496	1488	1515	1500	346	451	500	1110	1	1	69237643	1042	4.17	0.41	12	0.08	361.00	3660.00	2125	20230616	-29.18	1475	20240201	2.03	1547	-2.71	20240103	1475	2.03	20240201	2125	-29.18	20230616	1475	2.03	20240201	3.12	N	073560	500	346 억		1198246	N	N	0	N	00	N
98	20240213	150529	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1504	-2	5	-0.13	56993767	37914	45.22	1508	1510	1495	1957	1055	1506	1503.24	1.73	0	-179	1518	1511	1503	1496	1488	1515	1500	346	451	500	1110	1	1	69237643	1041	4.17	0.41	12	0.05	361.00	3660.00	2125	20230616	-29.22	1475	20240201	1.97	1547	-2.78	20240103	1475	1.97	20240201	2125	-29.22	20230616	1475	1.97	20240201	3.12	N	073560	500	346 억		1198246	N	N	0	N	00	N
99	20240213	140536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1503	-3	5	-0.20	52144703	34689	41.37	1508	1510	1495	1957	1055	1506	1503.21	1.73	0	-146	1518	1511	1503	1496	1488	1515	1500	346	451	500	1110	1	1	69237643	1041	4.16	0.41	12	0.05	361.00	3660.00	2125	20230616	-29.27	1475	20240201	1.90	1547	-2.84	20240103	1475	1.90	20240201	2125	-29.27	20230616	1475	1.90	20240201	3.12	N	073560	500	346 억		1198246	N	N	0	N	00	N
100	20240213	130529	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1503	-3	5	-0.20	51508984	34266	40.87	1508	1510	1495	1957	1055	1506	1503.21	1.73	0	-146	1518	1511	1503	1496	1488	1515	1500	346	451	500	1110	1	1	69237643	1041	4.16	0.41	12	0.05	361.00	3660.00	2125	20230616	-29.27	1475	20240201	1.90	1547	-2.84	20240103	1475	1.90	20240201	2125	-29.27	20230616	1475	1.90	20240201	3.12	N	073560	500	346 억		1198246	N	N	0	N	00	N
101	20240213	120536	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1502	-4	5	-0.27	29497667	19623	23.40	1508	1510	1495	1957	1055	1506	1503.22	1.73	0	-146	1518	1511	1503	1496	1488	1515	1500	346	451	500	1110	1	1	69237643	1040	4.16	0.41	12	0.03	361.00	3660.00	2125	20230616	-29.32	1475	20240201	1.83	1547	-2.91	20240103	1475	1.83	20240201	2125	-29.32	20230616	1475	1.83	20240201	3.12	N	073560	500	346 억		1198246	N	N	0	N	00	N
102	20240213	110534	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1507	1	2	0.07	25471865	16944	20.21	1508	1510	1495	1957	1055	1506	1503.30	1.73	0	-137	1518	1511	1503	1496	1488	1515	1500	346	451	500	1110	1	1	69237643	1043	4.17	0.41	12	0.02	361.00	3660.00	2125	20230616	-29.08	1475	20240201	2.17	1547	-2.59	20240103	1475	2.17	20240201	2125	-29.08	20230616	1475	2.17	20240201	3.12	N	073560	500	346 억		1198246	N	N	0	N	00	N
103	20240213	100441	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1503	-3	5	-0.20	15503363	10322	12.31	1508	1508	1495	1957	1055	1506	1501.97	1.73	0	-2	1518	1511	1503	1496	1488	1515	1500	346	451	500	1110	1	1	69237643	1041	4.16	0.41	12	0.01	361.00	3660.00	2125	20230616	-29.27	1475	20240201	1.90	1547	-2.84	20240103	1475	1.90	20240201	2125	-29.27	20230616	1475	1.90	20240201	3.12	N	073560	500	346 억		1198246	N	N	0	N	00	N