KissMeData/088910/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	160653	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2890	-70	5	-2.36	810685690	276343	473.24	2955	3025	2880	3845	2075	2960	2934.36	3.45	0	36254	2990	2975	2960	2945	2930	2975	2945	129	885	500	2190	5	1	25831764	747	4.62	0.39	12	1.07	625.00	7495.00	3315	20230616	-12.82	2500	20230726	15.60	3155	-8.40	20240110	2830	2.12	20240125	3315	-12.82	20230616	2500	15.60	20230726	2.13	N	088910	500	129 억		892481	N	N	0	N	00	N
3	20240229	150657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2910	-50	5	-1.69	648676610	220418	377.47	2955	3025	2880	3845	2075	2960	2942.86	3.45	0	25673	2990	2975	2960	2945	2930	2975	2945	129	885	500	2190	5	1	25831764	752	4.66	0.39	12	0.85	625.00	7495.00	3315	20230616	-12.22	2500	20230726	16.40	3155	-7.77	20240110	2830	2.83	20240125	3315	-12.22	20230616	2500	16.40	20230726	2.13	N	088910	500	129 억		892481	N	N	0	N	00	N
4	20240229	140658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2965	5	2	0.17	215233535	72694	124.49	2955	2990	2935	3845	2075	2960	2960.83	3.45	0	10864	2990	2975	2960	2945	2930	2975	2945	129	885	500	2190	5	1	25831764	766	4.74	0.40	12	0.28	625.00	7495.00	3315	20230616	-10.56	2500	20230726	18.60	3155	-6.02	20240110	2830	4.77	20240125	3315	-10.56	20230616	2500	18.60	20230726	2.13	N	088910	500	129 억		892481	N	N	0	N	00	N
5	20240229	130655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2965	5	2	0.17	139062605	46866	80.26	2955	2990	2955	3845	2075	2960	2967.41	3.45	0	6954	2990	2975	2960	2945	2930	2975	2945	129	885	500	2190	5	1	25831764	766	4.74	0.40	12	0.18	625.00	7495.00	3315	20230616	-10.56	2500	20230726	18.60	3155	-6.02	20240110	2830	4.77	20240125	3315	-10.56	20230616	2500	18.60	20230726	2.13	N	088910	500	129 억		892481	N	N	0	N	00	N
6	20240229	120656	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2975	15	2	0.51	124660800	42009	71.94	2955	2990	2955	3845	2075	2960	2967.67	3.45	0	6101	2990	2975	2960	2945	2930	2975	2945	129	885	500	2190	5	1	25831764	768	4.76	0.40	12	0.16	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3155	-5.71	20240110	2830	5.12	20240125	3315	-10.26	20230616	2500	19.00	20230726	2.13	N	088910	500	129 억		892481	N	N	0	N	00	N
7	20240229	110657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2975	15	2	0.51	89382805	30100	51.55	2955	2990	2955	3845	2075	2960	2969.87	3.45	0	6108	2990	2975	2960	2945	2930	2975	2945	129	885	500	2190	5	1	25831764	768	4.76	0.40	12	0.12	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3155	-5.71	20240110	2830	5.12	20240125	3315	-10.26	20230616	2500	19.00	20230726	2.13	N	088910	500	129 억		892481	N	N	0	N	00	N
8	20240229	100657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2975	15	2	0.51	61455710	20723	35.49	2955	2975	2955	3845	2075	2960	2965.88	3.45	0	5006	2990	2975	2960	2945	2930	2975	2945	129	885	500	2190	5	1	25831764	768	4.76	0.40	12	0.08	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3155	-5.71	20240110	2830	5.12	20240125	3315	-10.26	20230616	2500	19.00	20230726	2.13	N	088910	500	129 억		892481	N	N	0	N	00	N
9	20240229	090655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2965	5	2	0.17	7334520	2478	4.24	2955	2965	2955	3845	2075	2960	2959.75	3.45	0	-989	2990	2975	2960	2945	2930	2975	2945	129	885	500	2190	5	1	25831764	766	4.74	0.40	12	0.01	625.00	7495.00	3315	20230616	-10.56	2500	20230726	18.60	3155	-6.02	20240110	2830	4.77	20240125	3315	-10.56	20230616	2500	18.60	20230726	2.13	N	088910	500	129 억		892481	N	N	0	N	00	N
10	20240228	160617	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2960	-5	5	-0.17	172123190	58195	101.83	2960	2975	2945	3850	2080	2965	2957.60	3.49	0	-9969	3001	2982	2961	2942	2921	2985	2945	129	885	500	2190	5	1	25831764	765	4.74	0.39	12	0.23	625.00	7495.00	3315	20230616	-10.71	2500	20230726	18.40	3155	-6.18	20240110	2830	4.59	20240125	3315	-10.71	20230616	2500	18.40	20230726	2.11	N	088910	500	129 억		900278	N	N	0	N	00	N
11	20240228	150617	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2965	0	3	0.00	167749435	56718	99.25	2960	2975	2945	3850	2080	2965	2957.51	3.49	0	-9959	3001	2982	2961	2942	2921	2985	2945	129	885	500	2190	5	1	25831764	766	4.74	0.40	12	0.22	625.00	7495.00	3315	20230616	-10.56	2500	20230726	18.60	3155	-6.02	20240110	2830	4.77	20240125	3315	-10.56	20230616	2500	18.60	20230726	2.11	N	088910	500	129 억		900278	N	N	0	N	00	N
12	20240228	140656	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2960	-5	5	-0.17	150832645	51000	89.24	2960	2975	2945	3850	2080	2965	2957.39	3.49	0	-9625	3001	2982	2961	2942	2921	2985	2945	129	885	500	2190	5	1	25831764	765	4.74	0.39	12	0.20	625.00	7495.00	3315	20230616	-10.71	2500	20230726	18.40	3155	-6.18	20240110	2830	4.59	20240125	3315	-10.71	20230616	2500	18.40	20230726	2.11	N	088910	500	129 억		900278	N	N	0	N	00	N
13	20240228	130656	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2960	-5	5	-0.17	140228120	47417	82.97	2960	2975	2945	3850	2080	2965	2957.22	3.49	0	-9673	3001	2982	2961	2942	2921	2985	2945	129	885	500	2190	5	1	25831764	765	4.74	0.39	12	0.18	625.00	7495.00	3315	20230616	-10.71	2500	20230726	18.40	3155	-6.18	20240110	2830	4.59	20240125	3315	-10.71	20230616	2500	18.40	20230726	2.11	N	088910	500	129 억		900278	N	N	0	N	00	N
14	20240228	120657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2955	-10	5	-0.34	136978040	46319	81.05	2960	2975	2945	3850	2080	2965	2957.15	3.49	0	-9722	3001	2982	2961	2942	2921	2985	2945	129	885	500	2190	5	1	25831764	763	4.73	0.39	12	0.18	625.00	7495.00	3315	20230616	-10.86	2500	20230726	18.20	3155	-6.34	20240110	2830	4.42	20240125	3315	-10.86	20230616	2500	18.20	20230726	2.11	N	088910	500	129 억		900278	N	N	0	N	00	N
15	20240228	110627	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2950	-15	5	-0.51	113424795	38356	67.12	2960	2975	2945	3850	2080	2965	2957.01	3.49	0	-8669	3001	2982	2961	2942	2921	2985	2945	129	885	500	2190	5	1	25831764	762	4.72	0.39	12	0.15	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3155	-6.50	20240110	2830	4.24	20240125	3315	-11.01	20230616	2500	18.00	20230726	2.11	N	088910	500	129 억		900278	N	N	0	N	00	N
16	20240228	100653	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2960	-5	5	-0.17	57315350	19345	33.85	2960	2975	2945	3850	2080	2965	2962.71	3.49	0	-8209	3001	2982	2961	2942	2921	2985	2945	129	885	500	2190	5	1	25831764	765	4.74	0.39	12	0.07	625.00	7495.00	3315	20230616	-10.71	2500	20230726	18.40	3155	-6.18	20240110	2830	4.59	20240125	3315	-10.71	20230616	2500	18.40	20230726	2.11	N	088910	500	129 억		900278	N	N	0	N	00	N
17	20240228	090657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2950	-15	5	-0.51	9068605	3068	5.37	2960	2965	2945	3850	2080	2965	2953.02	3.49	0	-1171	3001	2982	2961	2942	2921	2985	2945	129	885	500	2190	5	1	25831764	762	4.72	0.39	12	0.01	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3155	-6.50	20240110	2830	4.24	20240125	3315	-11.01	20230616	2500	18.00	20230726	2.11	N	088910	500	129 억		900278	N	N	0	N	00	N
18	20240227	160655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2965	-5	5	-0.17	169120980	57148	75.34	2965	2980	2940	3860	2080	2970	2959.24	3.56	0	-19291	3023	2996	2973	2946	2923	2985	2935	129	890	500	2190	5	1	25831764	766	4.74	0.40	12	0.22	625.00	7495.00	3315	20230616	-10.56	2500	20230726	18.60	3155	-6.02	20240110	2830	4.77	20240125	3315	-10.56	20230616	2500	18.60	20230726	2.07	N	088910	500	129 억		919772	N	N	0	N	00	N
19	20240227	150657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2950	-20	5	-0.67	165944545	56074	73.92	2965	2980	2940	3860	2080	2970	2959.28	3.56	0	-19168	3023	2996	2973	2946	2923	2985	2935	129	890	500	2190	5	1	25831764	762	4.72	0.39	12	0.22	625.00	7495.00	3315	20230616	-11.01	2500	20230726	18.00	3155	-6.50	20240110	2830	4.24	20240125	3315	-11.01	20230616	2500	18.00	20230726	2.07	N	088910	500	129 억		919772	N	N	0	N	00	N
20	20240227	140654	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2955	-15	5	-0.51	153030805	51699	68.16	2965	2980	2940	3860	2080	2970	2959.92	3.56	0	-16607	3023	2996	2973	2946	2923	2985	2935	129	890	500	2190	5	1	25831764	763	4.73	0.39	12	0.20	625.00	7495.00	3315	20230616	-10.86	2500	20230726	18.20	3155	-6.34	20240110	2830	4.42	20240125	3315	-10.86	20230616	2500	18.20	20230726	2.07	N	088910	500	129 억		919772	N	N	0	N	00	N
21	20240227	130617	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2975	5	2	0.17	147954875	49985	65.90	2965	2980	2940	3860	2080	2970	2959.87	3.56	0	-15340	3023	2996	2973	2946	2923	2985	2935	129	890	500	2190	5	1	25831764	768	4.76	0.40	12	0.19	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3155	-5.71	20240110	2830	5.12	20240125	3315	-10.26	20230616	2500	19.00	20230726	2.07	N	088910	500	129 억		919772	N	N	0	N	00	N
22	20240227	120657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2975	5	2	0.17	134889750	45587	60.10	2965	2975	2940	3860	2080	2970	2958.81	3.56	0	-14821	3023	2996	2973	2946	2923	2985	2935	129	890	500	2190	5	1	25831764	768	4.76	0.40	12	0.18	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3155	-5.71	20240110	2830	5.12	20240125	3315	-10.26	20230616	2500	19.00	20230726	2.07	N	088910	500	129 억		919772	N	N	0	N	00	N
23	20240227	110656	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2955	-15	5	-0.51	57403455	19425	25.61	2965	2975	2940	3860	2080	2970	2954.69	3.56	0	-10583	3023	2996	2973	2946	2923	2985	2935	129	890	500	2190	5	1	25831764	763	4.73	0.39	12	0.08	625.00	7495.00	3315	20230616	-10.86	2500	20230726	18.20	3155	-6.34	20240110	2830	4.42	20240125	3315	-10.86	20230616	2500	18.20	20230726	2.07	N	088910	500	129 억		919772	N	N	0	N	00	N
24	20240227	100652	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2960	-10	5	-0.34	51057775	17275	22.77	2965	2975	2940	3860	2080	2970	2955.10	3.56	0	-10324	3023	2996	2973	2946	2923	2985	2935	129	890	500	2190	5	1	25831764	765	4.74	0.39	12	0.07	625.00	7495.00	3315	20230616	-10.71	2500	20230726	18.40	3155	-6.18	20240110	2830	4.59	20240125	3315	-10.71	20230616	2500	18.40	20230726	2.07	N	088910	500	129 억		919772	N	N	0	N	00	N
25	20240227	090655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2970	0	3	0.00	8343810	2812	3.71	2965	2975	2965	3860	2080	2970	2966.51	3.56	0	-1836	3023	2996	2973	2946	2923	2985	2935	129	890	500	2190	5	1	25831764	767	4.75	0.40	12	0.01	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3155	-5.86	20240110	2830	4.95	20240125	3315	-10.41	20230616	2500	18.80	20230726	2.07	N	088910	500	129 억		919772	N	N	0	N	00	N
26	20240226	160653	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2970	-10	5	-0.34	225139545	75854	101.83	2980	3000	2950	3870	2090	2980	2966.71	3.61	0	-11275	3050	3015	2995	2960	2940	3005	2950	129	890	500	2200	5	1	25831764	767	4.75	0.40	12	0.29	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3155	-5.86	20240110	2830	4.95	20240125	3315	-10.41	20230616	2500	18.80	20230726	2.06	N	088910	500	129 억		931342	N	N	0	N	00	N
27	20240226	150650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2975	-5	5	-0.17	214471345	72253	97.00	2980	3000	2950	3870	2090	2980	2966.94	3.61	0	-11076	3050	3015	2995	2960	2940	3005	2950	129	890	500	2200	5	1	25831764	768	4.76	0.40	12	0.28	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3155	-5.71	20240110	2830	5.12	20240125	3315	-10.26	20230616	2500	19.00	20230726	2.06	N	088910	500	129 억		931342	N	N	0	N	00	N
28	20240226	140650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2970	-10	5	-0.34	178494850	60145	80.74	2980	3000	2950	3870	2090	2980	2965.94	3.61	0	-5350	3050	3015	2995	2960	2940	3005	2950	129	890	500	2200	5	1	25831764	767	4.75	0.40	12	0.23	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3155	-5.86	20240110	2830	4.95	20240125	3315	-10.41	20230616	2500	18.80	20230726	2.06	N	088910	500	129 억		931342	N	N	0	N	00	N
29	20240226	130647	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2975	-5	5	-0.17	161605240	54455	73.10	2980	3000	2950	3870	2090	2980	2965.65	3.61	0	-3162	3050	3015	2995	2960	2940	3005	2950	129	890	500	2200	5	1	25831764	768	4.76	0.40	12	0.21	625.00	7495.00	3315	20230616	-10.26	2500	20230726	19.00	3155	-5.71	20240110	2830	5.12	20240125	3315	-10.26	20230616	2500	19.00	20230726	2.06	N	088910	500	129 억		931342	N	N	0	N	00	N
30	20240226	120646	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2970	-10	5	-0.34	152142430	51271	68.83	2980	3000	2950	3870	2090	2980	2965.19	3.61	0	-1186	3050	3015	2995	2960	2940	3005	2950	129	890	500	2200	5	1	25831764	767	4.75	0.40	12	0.20	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3155	-5.86	20240110	2830	4.95	20240125	3315	-10.41	20230616	2500	18.80	20230726	2.06	N	088910	500	129 억		931342	N	N	0	N	00	N
31	20240226	110645	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2970	-10	5	-0.34	140474220	47347	63.56	2980	3000	2950	3870	2090	2980	2964.36	3.61	0	-1237	3050	3015	2995	2960	2940	3005	2950	129	890	500	2200	5	1	25831764	767	4.75	0.40	12	0.18	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3155	-5.86	20240110	2830	4.95	20240125	3315	-10.41	20230616	2500	18.80	20230726	2.06	N	088910	500	129 억		931342	N	N	0	N	00	N
32	20240226	100643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2955	-25	5	-0.84	120503140	40595	54.50	2980	3000	2950	3870	2090	2980	2965.71	3.61	0	1135	3050	3015	2995	2960	2940	3005	2950	129	890	500	2200	5	1	25831764	763	4.73	0.39	12	0.16	625.00	7495.00	3315	20230616	-10.86	2500	20230726	18.20	3155	-6.34	20240110	2830	4.42	20240125	3315	-10.86	20230616	2500	18.20	20230726	2.06	N	088910	500	129 억		931342	N	N	0	N	00	N
33	20240226	090643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2970	-10	5	-0.34	31463630	10564	14.18	2980	3000	2970	3870	2090	2980	2974.00	3.61	0	-1017	3050	3015	2995	2960	2940	3005	2950	129	890	500	2200	5	1	25831764	767	4.75	0.40	12	0.04	625.00	7495.00	3315	20230616	-10.41	2500	20230726	18.80	3155	-5.86	20240110	2830	4.95	20240125	3315	-10.41	20230616	2500	18.80	20230726	2.06	N	088910	500	129 억		931342	N	N	0	N	00	N
34	20240223	160644	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2980	-35	5	-1.16	222553725	74491	89.42	3015	3030	2975	3915	2115	3015	2987.47	3.63	0	-7443	3048	3031	3013	2996	2978	3032	2997	129	900	500	2230	5	1	25831764	770	4.77	0.40	12	0.29	625.00	7495.00	3315	20230616	-10.11	2500	20230726	19.20	3155	-5.55	20240110	2830	5.30	20240125	3315	-10.11	20230616	2500	19.20	20230726	2.03	N	088910	500	129 억		938471	N	N	0	N	00	N
35	20240223	150640	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2990	-25	5	-0.83	206980940	69266	83.15	3015	3030	2975	3915	2115	3015	2987.91	3.63	0	-6604	3048	3031	3013	2996	2978	3032	2997	129	900	500	2230	5	1	25831764	772	4.78	0.40	12	0.27	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3155	-5.23	20240110	2830	5.65	20240125	3315	-9.80	20230616	2500	19.60	20230726	2.03	N	088910	500	129 억		938471	N	N	0	N	00	N
36	20240223	140641	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2985	-30	5	-1.00	169869825	56809	68.20	3015	3030	2975	3915	2115	3015	2989.85	3.63	0	-3284	3048	3031	3013	2996	2978	3032	2997	129	900	500	2230	5	1	25831764	771	4.78	0.40	12	0.22	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3155	-5.39	20240110	2830	5.48	20240125	3315	-9.95	20230616	2500	19.40	20230726	2.03	N	088910	500	129 억		938471	N	N	0	N	00	N
37	20240223	130639	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2990	-25	5	-0.83	142235875	47563	57.10	3015	3030	2975	3915	2115	3015	2990.07	3.63	0	-2326	3048	3031	3013	2996	2978	3032	2997	129	900	500	2230	5	1	25831764	772	4.78	0.40	12	0.18	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3155	-5.23	20240110	2830	5.65	20240125	3315	-9.80	20230616	2500	19.60	20230726	2.03	N	088910	500	129 억		938471	N	N	0	N	00	N
38	20240223	120641	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2990	-25	5	-0.83	119547940	39954	47.96	3015	3030	2975	3915	2115	3015	2991.69	3.63	0	-1691	3048	3031	3013	2996	2978	3032	2997	129	900	500	2230	5	1	25831764	772	4.78	0.40	12	0.15	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3155	-5.23	20240110	2830	5.65	20240125	3315	-9.80	20230616	2500	19.60	20230726	2.03	N	088910	500	129 억		938471	N	N	0	N	00	N
39	20240223	110635	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2995	-20	5	-0.66	49086450	16341	19.62	3015	3030	2995	3915	2115	3015	3003.34	3.63	0	-2151	3048	3031	3013	2996	2978	3032	2997	129	900	500	2230	5	1	25831764	774	4.79	0.40	12	0.06	625.00	7495.00	3315	20230616	-9.65	2500	20230726	19.80	3155	-5.07	20240110	2830	5.83	20240125	3315	-9.65	20230616	2500	19.80	20230726	2.03	N	088910	500	129 억		938471	N	N	0	N	00	N
40	20240223	100634	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-10	5	-0.33	29824620	9920	11.91	3015	3030	3000	3915	2115	3015	3005.81	3.63	0	-420	3048	3031	3013	2996	2978	3032	2997	129	900	500	2230	5	1	25831764	776	4.81	0.40	12	0.04	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3155	-4.75	20240110	2830	6.18	20240125	3315	-9.35	20230616	2500	20.20	20230726	2.03	N	088910	500	129 억		938471	N	N	0	N	00	N
41	20240223	090638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-15	5	-0.50	22199470	7384	8.86	3015	3030	3000	3915	2115	3015	3005.44	3.63	0	433	3048	3031	3013	2996	2978	3032	2997	129	900	500	2230	5	1	25831764	775	4.80	0.40	12	0.03	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3155	-4.91	20240110	2830	6.01	20240125	3315	-9.50	20230616	2500	20.00	20230726	2.03	N	088910	500	129 억		938471	N	N	0	N	00	N
42	20240222	160630	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	0	3	0.00	250320230	83103	231.07	3015	3030	2995	3915	2115	3015	3012.17	3.68	0	-2022	3045	3030	3010	2995	2975	3037	3002	129	900	500	2230	5	1	25831764	779	4.82	0.40	12	0.32	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3155	-4.44	20240110	2830	6.54	20240125	3315	-9.05	20230616	2500	20.60	20230726	2.00	N	088910	500	129 억		951404	N	N	0	N	00	N
43	20240222	150638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-15	5	-0.50	239470155	79504	221.06	3015	3030	2995	3915	2115	3015	3012.05	3.68	0	-1691	3045	3030	3010	2995	2975	3037	3002	129	900	500	2230	5	1	25831764	775	4.80	0.40	12	0.31	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3155	-4.91	20240110	2830	6.01	20240125	3315	-9.50	20230616	2500	20.00	20230726	2.00	N	088910	500	129 억		951404	N	N	0	N	00	N
44	20240222	140634	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-10	5	-0.33	228094795	75717	210.53	3015	3030	2995	3915	2115	3015	3012.46	3.68	0	-1686	3045	3030	3010	2995	2975	3037	3002	129	900	500	2230	5	1	25831764	776	4.81	0.40	12	0.29	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3155	-4.75	20240110	2830	6.18	20240125	3315	-9.35	20230616	2500	20.20	20230726	2.00	N	088910	500	129 억		951404	N	N	0	N	00	N
45	20240222	130624	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-15	5	-0.50	223199535	74086	205.99	3015	3030	2995	3915	2115	3015	3012.71	3.68	0	-1691	3045	3030	3010	2995	2975	3037	3002	129	900	500	2230	5	1	25831764	775	4.80	0.40	12	0.29	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3155	-4.91	20240110	2830	6.01	20240125	3315	-9.50	20230616	2500	20.00	20230726	2.00	N	088910	500	129 억		951404	N	N	0	N	00	N
46	20240222	120634	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-10	5	-0.33	140175640	46505	129.31	3015	3030	2995	3915	2115	3015	3014.20	3.68	0	762	3045	3030	3010	2995	2975	3037	3002	129	900	500	2230	5	1	25831764	776	4.81	0.40	12	0.18	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3155	-4.75	20240110	2830	6.18	20240125	3315	-9.35	20230616	2500	20.20	20230726	2.00	N	088910	500	129 억		951404	N	N	0	N	00	N
47	20240222	110630	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	5	2	0.17	135611695	44989	125.09	3015	3030	2995	3915	2115	3015	3014.33	3.68	0	1298	3045	3030	3010	2995	2975	3037	3002	129	900	500	2230	5	1	25831764	780	4.83	0.40	12	0.17	625.00	7495.00	3315	20230616	-8.90	2500	20230726	20.80	3155	-4.28	20240110	2830	6.71	20240125	3315	-8.90	20230616	2500	20.80	20230726	2.00	N	088910	500	129 억		951404	N	N	0	N	00	N
48	20240222	100625	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-10	5	-0.33	111481375	37005	102.89	3015	3030	2995	3915	2115	3015	3012.60	3.68	0	2317	3045	3030	3010	2995	2975	3037	3002	129	900	500	2230	5	1	25831764	776	4.81	0.40	12	0.14	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3155	-4.75	20240110	2830	6.18	20240125	3315	-9.35	20230616	2500	20.20	20230726	2.00	N	088910	500	129 억		951404	N	N	0	N	00	N
49	20240222	090636	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	0	3	0.00	3243260	1075	2.99	3015	3020	3000	3915	2115	3015	3017.08	3.68	0	244	3045	3030	3010	2995	2975	3037	3002	129	900	500	2230	5	1	25831764	779	4.82	0.40	12	0.00	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3155	-4.44	20240110	2830	6.54	20240125	3315	-9.05	20230616	2500	20.60	20230726	2.00	N	088910	500	129 억		951404	N	N	0	N	00	N
50	20240221	160629	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	5	2	0.17	107299690	35665	34.12	3010	3025	2990	3910	2110	3010	3008.54	3.70	0	3757	3056	3032	3011	2987	2966	3022	2977	129	900	500	2220	5	1	25831764	779	4.82	0.40	12	0.14	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3155	-4.44	20240110	2830	6.54	20240125	3315	-9.05	20230616	2500	20.60	20230726	1.98	N	088910	500	129 억		957013	N	N	0	N	00	N
51	20240221	150624	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-5	5	-0.17	103277030	34327	32.84	3010	3025	2990	3910	2110	3010	3008.62	3.70	0	3826	3056	3032	3011	2987	2966	3022	2977	129	900	500	2220	5	1	25831764	776	4.81	0.40	12	0.13	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3155	-4.75	20240110	2830	6.18	20240125	3315	-9.35	20230616	2500	20.20	20230726	1.98	N	088910	500	129 억		957013	N	N	0	N	00	N
52	20240221	140626	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	5	2	0.17	92551860	30763	29.43	3010	3025	2990	3910	2110	3010	3008.54	3.70	0	3711	3056	3032	3011	2987	2966	3022	2977	129	900	500	2220	5	1	25831764	779	4.82	0.40	12	0.12	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3155	-4.44	20240110	2830	6.54	20240125	3315	-9.05	20230616	2500	20.60	20230726	1.98	N	088910	500	129 억		957013	N	N	0	N	00	N
53	20240221	130626	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	5	2	0.17	84940140	28237	27.02	3010	3025	2990	3910	2110	3010	3008.11	3.70	0	3761	3056	3032	3011	2987	2966	3022	2977	129	900	500	2220	5	1	25831764	779	4.82	0.40	12	0.11	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3155	-4.44	20240110	2830	6.54	20240125	3315	-9.05	20230616	2500	20.60	20230726	1.98	N	088910	500	129 억		957013	N	N	0	N	00	N
54	20240221	120625	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	10	2	0.33	74277350	24692	23.62	3010	3025	2990	3910	2110	3010	3008.15	3.70	0	2029	3056	3032	3011	2987	2966	3022	2977	129	900	500	2220	5	1	25831764	780	4.83	0.40	12	0.10	625.00	7495.00	3315	20230616	-8.90	2500	20230726	20.80	3155	-4.28	20240110	2830	6.71	20240125	3315	-8.90	20230616	2500	20.80	20230726	1.98	N	088910	500	129 억		957013	N	N	0	N	00	N
55	20240221	110632	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	0	3	0.00	57101715	19000	18.18	3010	3025	2990	3910	2110	3010	3005.35	3.70	0	2075	3056	3032	3011	2987	2966	3022	2977	129	900	500	2220	5	1	25831764	778	4.82	0.40	12	0.07	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3155	-4.60	20240110	2830	6.36	20240125	3315	-9.20	20230616	2500	20.40	20230726	1.98	N	088910	500	129 억		957013	N	N	0	N	00	N
56	20240221	100624	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-10	5	-0.33	47268570	15740	15.06	3010	3025	2990	3910	2110	3010	3003.08	3.70	0	2075	3056	3032	3011	2987	2966	3022	2977	129	900	500	2220	5	1	25831764	775	4.80	0.40	12	0.06	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3155	-4.91	20240110	2830	6.01	20240125	3315	-9.50	20230616	2500	20.00	20230726	1.98	N	088910	500	129 억		957013	N	N	0	N	00	N
57	20240221	090623	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	15	2	0.50	1982360	658	0.63	3010	3025	3010	3910	2110	3010	3012.76	3.70	0	-30	3056	3032	3011	2987	2966	3022	2977	129	900	500	2220	5	1	25831764	781	4.84	0.40	12	0.00	625.00	7495.00	3315	20230616	-8.75	2500	20230726	21.00	3155	-4.12	20240110	2830	6.89	20240125	3315	-8.75	20230616	2500	21.00	20230726	1.98	N	088910	500	129 억		957013	N	N	0	N	00	N
58	20240220	160617	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	0	3	0.00	313977995	104312	276.12	3015	3035	2990	3910	2110	3010	3009.99	3.95	0	-41078	3063	3036	3018	2991	2973	3032	2987	129	900	500	2220	5	1	25831764	778	4.82	0.40	12	0.40	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3155	-4.60	20240110	2830	6.36	20240125	3315	-9.20	20230616	2500	20.40	20230726	1.97	N	088910	500	129 억		1019259	N	N	0	N	00	N
59	20240220	150621	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-5	5	-0.17	304478195	101148	267.74	3015	3035	2990	3910	2110	3010	3010.22	3.95	0	-40255	3063	3036	3018	2991	2973	3032	2987	129	900	500	2220	5	1	25831764	776	4.81	0.40	12	0.39	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3155	-4.75	20240110	2830	6.18	20240125	3315	-9.35	20230616	2500	20.20	20230726	1.97	N	088910	500	129 억		1019259	N	N	0	N	00	N
60	20240220	140622	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-5	5	-0.17	277042330	92033	243.62	3015	3035	2990	3910	2110	3010	3010.25	3.95	0	-35594	3063	3036	3018	2991	2973	3032	2987	129	900	500	2220	5	1	25831764	776	4.81	0.40	12	0.36	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3155	-4.75	20240110	2830	6.18	20240125	3315	-9.35	20230616	2500	20.20	20230726	1.97	N	088910	500	129 억		1019259	N	N	0	N	00	N
61	20240220	130622	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	0	3	0.00	192427870	63970	169.33	3015	3035	2990	3910	2110	3010	3008.10	3.95	0	-16603	3063	3036	3018	2991	2973	3032	2987	129	900	500	2220	5	1	25831764	778	4.82	0.40	12	0.25	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3155	-4.60	20240110	2830	6.36	20240125	3315	-9.20	20230616	2500	20.40	20230726	1.97	N	088910	500	129 억		1019259	N	N	0	N	00	N
62	20240220	120616	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	0	3	0.00	180117545	59866	158.47	3015	3035	2990	3910	2110	3010	3008.68	3.95	0	-17430	3063	3036	3018	2991	2973	3032	2987	129	900	500	2220	5	1	25831764	778	4.82	0.40	12	0.23	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3155	-4.60	20240110	2830	6.36	20240125	3315	-9.20	20230616	2500	20.40	20230726	1.97	N	088910	500	129 억		1019259	N	N	0	N	00	N
63	20240220	110618	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	5	2	0.17	175551505	58349	154.45	3015	3035	2990	3910	2110	3010	3008.65	3.95	0	-16731	3063	3036	3018	2991	2973	3032	2987	129	900	500	2220	5	1	25831764	779	4.82	0.40	12	0.23	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3155	-4.44	20240110	2830	6.54	20240125	3315	-9.05	20230616	2500	20.60	20230726	1.97	N	088910	500	129 억		1019259	N	N	0	N	00	N
64	20240220	100609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-5	5	-0.17	78884910	26168	69.27	3015	3035	3000	3910	2110	3010	3014.56	3.95	0	-9549	3063	3036	3018	2991	2973	3032	2987	129	900	500	2220	5	1	25831764	776	4.81	0.40	12	0.10	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3155	-4.75	20240110	2830	6.18	20240125	3315	-9.35	20230616	2500	20.20	20230726	1.97	N	088910	500	129 억		1019259	N	N	0	N	00	N
65	20240220	090624	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	10	2	0.33	11510490	3801	10.06	3015	3035	3015	3910	2110	3010	3028.28	3.95	0	1062	3063	3036	3018	2991	2973	3032	2987	129	900	500	2220	5	1	25831764	780	4.83	0.40	12	0.01	625.00	7495.00	3315	20230616	-8.90	2500	20230726	20.80	3155	-4.28	20240110	2830	6.71	20240125	3315	-8.90	20230616	2500	20.80	20230726	1.97	N	088910	500	129 억		1019259	N	N	0	N	00	N
66	20240219	160619	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	0	3	0.00	114010320	37778	57.73	3010	3045	3000	3910	2110	3010	3018.34	3.96	0	821	3083	3046	3008	2971	2933	3065	2990	129	900	500	2220	5	1	25831764	778	4.82	0.40	12	0.15	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3155	-4.60	20240110	2830	6.36	20240125	3315	-9.20	20230616	2500	20.40	20230726	1.90	N	088910	500	129 억		1023819	N	N	0	N	00	N
67	20240219	150624	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	10	2	0.33	96823950	32085	49.03	3010	3045	3000	3910	2110	3010	3018.24	3.96	0	1487	3083	3046	3008	2971	2933	3065	2990	129	900	500	2220	5	1	25831764	780	4.83	0.40	12	0.12	625.00	7495.00	3315	20230616	-8.90	2500	20230726	20.80	3155	-4.28	20240110	2830	6.71	20240125	3315	-8.90	20230616	2500	20.80	20230726	1.90	N	088910	500	129 억		1023819	N	N	0	N	00	N
68	20240219	140623	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	20	2	0.66	89915475	29796	45.54	3010	3045	3000	3910	2110	3010	3018.25	3.96	0	1684	3083	3046	3008	2971	2933	3065	2990	129	900	500	2220	5	1	25831764	783	4.85	0.40	12	0.12	625.00	7495.00	3315	20230616	-8.60	2500	20230726	21.20	3155	-3.96	20240110	2830	7.07	20240125	3315	-8.60	20230616	2500	21.20	20230726	1.90	N	088910	500	129 억		1023819	N	N	0	N	00	N
69	20240219	130623	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3025	15	2	0.50	81091175	26871	41.07	3010	3045	3000	3910	2110	3010	3018.41	3.96	0	1636	3083	3046	3008	2971	2933	3065	2990	129	900	500	2220	5	1	25831764	781	4.84	0.40	12	0.10	625.00	7495.00	3315	20230616	-8.75	2500	20230726	21.00	3155	-4.12	20240110	2830	6.89	20240125	3315	-8.75	20230616	2500	21.00	20230726	1.90	N	088910	500	129 억		1023819	N	N	0	N	00	N
70	20240219	120622	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	20	2	0.66	78416950	25986	39.71	3010	3045	3000	3910	2110	3010	3018.29	3.96	0	1717	3083	3046	3008	2971	2933	3065	2990	129	900	500	2220	5	1	25831764	783	4.85	0.40	12	0.10	625.00	7495.00	3315	20230616	-8.60	2500	20230726	21.20	3155	-3.96	20240110	2830	7.07	20240125	3315	-8.60	20230616	2500	21.20	20230726	1.90	N	088910	500	129 억		1023819	N	N	0	N	00	N
71	20240219	110620	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-5	5	-0.17	68035815	22558	34.47	3010	3045	3000	3910	2110	3010	3016.62	3.96	0	2550	3083	3046	3008	2971	2933	3065	2990	129	900	500	2220	5	1	25831764	776	4.81	0.40	12	0.09	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3155	-4.75	20240110	2830	6.18	20240125	3315	-9.35	20230616	2500	20.20	20230726	1.90	N	088910	500	129 억		1023819	N	N	0	N	00	N
72	20240219	100616	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3030	20	2	0.66	28183415	9334	14.26	3010	3045	3000	3910	2110	3010	3021.95	3.96	0	748	3083	3046	3008	2971	2933	3065	2990	129	900	500	2220	5	1	25831764	783	4.85	0.40	12	0.04	625.00	7495.00	3315	20230616	-8.60	2500	20230726	21.20	3155	-3.96	20240110	2830	7.07	20240125	3315	-8.60	20230616	2500	21.20	20230726	1.90	N	088910	500	129 억		1023819	N	N	0	N	00	N
73	20240219	090617	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-5	5	-0.17	8691965	2888	4.41	3010	3010	3000	3910	2110	3010	3009.01	3.96	0	752	3083	3046	3008	2971	2933	3065	2990	129	900	500	2220	5	1	25831764	776	4.81	0.40	12	0.01	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3155	-4.75	20240110	2830	6.18	20240125	3315	-9.35	20230616	2500	20.20	20230726	1.90	N	088910	500	129 억		1023819	N	N	0	N	00	N
74	20240216	160614	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	5	2	0.17	196722505	65434	72.58	3005	3045	2970	3905	2105	3005	3006.43	4.07	0	-18834	3068	3036	3008	2976	2948	3035	2975	129	900	500	2220	5	1	25831764	778	4.82	0.40	12	0.25	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3155	-4.60	20240110	2830	6.36	20240125	3315	-9.20	20230616	2500	20.40	20230726	1.86	N	088910	500	129 억		1050357	N	N	0	N	00	N
75	20240216	150619	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	0	3	0.00	190110755	63236	70.14	3005	3045	2970	3905	2105	3005	3006.37	4.07	0	-17865	3068	3036	3008	2976	2948	3035	2975	129	900	500	2220	5	1	25831764	776	4.81	0.40	12	0.24	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3155	-4.75	20240110	2830	6.18	20240125	3315	-9.35	20230616	2500	20.20	20230726	1.86	N	088910	500	129 억		1050357	N	N	0	N	00	N
76	20240216	140622	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	5	2	0.17	181149100	60260	66.84	3005	3045	2970	3905	2105	3005	3006.13	4.07	0	-16945	3068	3036	3008	2976	2948	3035	2975	129	900	500	2220	5	1	25831764	778	4.82	0.40	12	0.23	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3155	-4.60	20240110	2830	6.36	20240125	3315	-9.20	20230616	2500	20.40	20230726	1.86	N	088910	500	129 억		1050357	N	N	0	N	00	N
77	20240216	130615	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	0	3	0.00	168084695	55924	62.03	3005	3045	2970	3905	2105	3005	3005.59	4.07	0	-16259	3068	3036	3008	2976	2948	3035	2975	129	900	500	2220	5	1	25831764	776	4.81	0.40	12	0.22	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3155	-4.75	20240110	2830	6.18	20240125	3315	-9.35	20230616	2500	20.20	20230726	1.86	N	088910	500	129 억		1050357	N	N	0	N	00	N
78	20240216	120616	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3035	30	2	1.00	156979580	52237	57.94	3005	3045	2970	3905	2105	3005	3005.14	4.07	0	-15906	3068	3036	3008	2976	2948	3035	2975	129	900	500	2220	5	1	25831764	784	4.86	0.40	12	0.20	625.00	7495.00	3315	20230616	-8.45	2500	20230726	21.40	3155	-3.80	20240110	2830	7.24	20240125	3315	-8.45	20230616	2500	21.40	20230726	1.86	N	088910	500	129 억		1050357	N	N	0	N	00	N
79	20240216	110624	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	5	2	0.17	111004030	37059	41.10	3005	3025	2970	3905	2105	3005	2995.31	4.07	0	-11910	3068	3036	3008	2976	2948	3035	2975	129	900	500	2220	5	1	25831764	778	4.82	0.40	12	0.14	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3155	-4.60	20240110	2830	6.36	20240125	3315	-9.20	20230616	2500	20.40	20230726	1.86	N	088910	500	129 억		1050357	N	N	0	N	00	N
80	20240216	100617	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-5	5	-0.17	97445660	32556	36.11	3005	3005	2970	3905	2105	3005	2993.14	4.07	0	-10415	3068	3036	3008	2976	2948	3035	2975	129	900	500	2220	5	1	25831764	775	4.80	0.40	12	0.13	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3155	-4.91	20240110	2830	6.01	20240125	3315	-9.50	20230616	2500	20.00	20230726	1.86	N	088910	500	129 억		1050357	N	N	0	N	00	N
81	20240216	090610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-5	5	-0.17	4588700	1529	1.70	3005	3005	2995	3905	2105	3005	3000.90	4.07	0	-885	3068	3036	3008	2976	2948	3035	2975	129	900	500	2220	5	1	25831764	775	4.80	0.40	12	0.01	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3155	-4.91	20240110	2830	6.01	20240125	3315	-9.50	20230616	2500	20.00	20230726	1.86	N	088910	500	129 억		1050357	N	N	0	N	00	N
82	20240215	160613	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-10	5	-0.33	270988950	90156	122.24	3005	3040	2980	3915	2115	3015	3005.78	4.15	0	-19707	3071	3042	3006	2977	2941	3057	2992	129	900	500	2230	5	1	25831764	776	4.81	0.40	12	0.35	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3155	-4.75	20240110	2830	6.18	20240125	3315	-9.35	20230616	2500	20.20	20230726	1.82	N	088910	500	129 억		1072993	N	N	0	N	00	N
83	20240215	150617	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2985	-30	5	-1.00	260352695	86606	117.42	3005	3040	2980	3915	2115	3015	3006.17	4.15	0	-18055	3071	3042	3006	2977	2941	3057	2992	129	900	500	2230	5	1	25831764	771	4.78	0.40	12	0.34	625.00	7495.00	3315	20230616	-9.95	2500	20230726	19.40	3155	-5.39	20240110	2830	5.48	20240125	3315	-9.95	20230616	2500	19.40	20230726	1.82	N	088910	500	129 억		1072993	N	N	0	N	00	N
84	20240215	140613	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-10	5	-0.33	183129690	60785	82.41	3005	3040	2990	3915	2115	3015	3012.74	4.15	0	-14687	3071	3042	3006	2977	2941	3057	2992	129	900	500	2230	5	1	25831764	776	4.81	0.40	12	0.24	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3155	-4.75	20240110	2830	6.18	20240125	3315	-9.35	20230616	2500	20.20	20230726	1.82	N	088910	500	129 억		1072993	N	N	0	N	00	N
85	20240215	130609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	0	3	0.00	160599400	53287	72.25	3005	3040	2990	3915	2115	3015	3013.86	4.15	0	-13295	3071	3042	3006	2977	2941	3057	2992	129	900	500	2230	5	1	25831764	779	4.82	0.40	12	0.21	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3155	-4.44	20240110	2830	6.54	20240125	3315	-9.05	20230616	2500	20.60	20230726	1.82	N	088910	500	129 억		1072993	N	N	0	N	00	N
86	20240215	120612	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	0	3	0.00	142759460	47383	64.24	3005	3035	2990	3915	2115	3015	3012.88	4.15	0	-12158	3071	3042	3006	2977	2941	3057	2992	129	900	500	2230	5	1	25831764	779	4.82	0.40	12	0.18	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3155	-4.44	20240110	2830	6.54	20240125	3315	-9.05	20230616	2500	20.60	20230726	1.82	N	088910	500	129 억		1072993	N	N	0	N	00	N
87	20240215	110609	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	-15	5	-0.50	134809015	44750	60.67	3005	3035	2990	3915	2115	3015	3012.49	4.15	0	-11018	3071	3042	3006	2977	2941	3057	2992	129	900	500	2230	5	1	25831764	775	4.80	0.40	12	0.17	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3155	-4.91	20240110	2830	6.01	20240125	3315	-9.50	20230616	2500	20.00	20230726	1.82	N	088910	500	129 억		1072993	N	N	0	N	00	N
88	20240215	100608	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	-10	5	-0.33	90432750	29961	40.62	3005	3035	3005	3915	2115	3015	3018.35	4.15	0	-6918	3071	3042	3006	2977	2941	3057	2992	129	900	500	2230	5	1	25831764	776	4.81	0.40	12	0.12	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3155	-4.75	20240110	2830	6.18	20240125	3315	-9.35	20230616	2500	20.20	20230726	1.82	N	088910	500	129 억		1072993	N	N	0	N	00	N
89	20240215	090610	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	-5	5	-0.17	46438455	15367	20.83	3005	3030	3005	3915	2115	3015	3021.96	4.15	0	-4390	3071	3042	3006	2977	2941	3057	2992	129	900	500	2230	5	1	25831764	778	4.82	0.40	12	0.06	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3155	-4.60	20240110	2830	6.36	20240125	3315	-9.20	20230616	2500	20.40	20230726	1.82	N	088910	500	129 억		1072993	N	N	0	N	00	N
90	20240214	160605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	15	2	0.50	221570925	73756	161.44	2990	3035	2970	3900	2100	3000	3004.11	4.23	0	-18920	3030	3015	2990	2975	2950	3022	2982	129	900	500	2220	5	1	25831764	779	4.82	0.40	12	0.29	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3155	-4.44	20240110	2830	6.54	20240125	3315	-9.05	20230616	2500	20.60	20230726	1.82	N	088910	500	129 억		1091783	N	N	0	N	00	N
91	20240214	150606	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3010	10	2	0.33	215954565	71889	157.36	2990	3035	2970	3900	2100	3000	3004.01	4.23	0	-18404	3030	3015	2990	2975	2950	3022	2982	129	900	500	2220	5	1	25831764	778	4.82	0.40	12	0.28	625.00	7495.00	3315	20230616	-9.20	2500	20230726	20.40	3155	-4.60	20240110	2830	6.36	20240125	3315	-9.20	20230616	2500	20.40	20230726	1.82	N	088910	500	129 억		1091783	N	N	0	N	00	N
92	20240214	140605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	15	2	0.50	193004270	64299	140.74	2990	3030	2970	3900	2100	3000	3001.67	4.23	0	-15636	3030	3015	2990	2975	2950	3022	2982	129	900	500	2220	5	1	25831764	779	4.82	0.40	12	0.25	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3155	-4.44	20240110	2830	6.54	20240125	3315	-9.05	20230616	2500	20.60	20230726	1.82	N	088910	500	129 억		1091783	N	N	0	N	00	N
93	20240214	130606	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3005	5	2	0.17	178829020	59590	130.44	2990	3030	2970	3900	2100	3000	3000.99	4.23	0	-14985	3030	3015	2990	2975	2950	3022	2982	129	900	500	2220	5	1	25831764	776	4.81	0.40	12	0.23	625.00	7495.00	3315	20230616	-9.35	2500	20230726	20.20	3155	-4.75	20240110	2830	6.18	20240125	3315	-9.35	20230616	2500	20.20	20230726	1.82	N	088910	500	129 억		1091783	N	N	0	N	00	N
94	20240214	120601	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3020	20	2	0.67	171982710	57315	125.46	2990	3030	2970	3900	2100	3000	3000.66	4.23	0	-14913	3030	3015	2990	2975	2950	3022	2982	129	900	500	2220	5	1	25831764	780	4.83	0.40	12	0.22	625.00	7495.00	3315	20230616	-8.90	2500	20230726	20.80	3155	-4.28	20240110	2830	6.71	20240125	3315	-8.90	20230616	2500	20.80	20230726	1.82	N	088910	500	129 억		1091783	N	N	0	N	00	N
95	20240214	110607	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3015	15	2	0.50	153754240	51255	112.19	2990	3030	2970	3900	2100	3000	2999.79	4.23	0	-13918	3030	3015	2990	2975	2950	3022	2982	129	900	500	2220	5	1	25831764	779	4.82	0.40	12	0.20	625.00	7495.00	3315	20230616	-9.05	2500	20230726	20.60	3155	-4.44	20240110	2830	6.54	20240125	3315	-9.05	20230616	2500	20.60	20230726	1.82	N	088910	500	129 억		1091783	N	N	0	N	00	N
96	20240214	090558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	0	3	0.00	16950590	5668	12.41	2990	3000	2970	3900	2100	3000	2990.41	4.23	0	-2686	3030	3015	2990	2975	2950	3022	2982	129	900	500	2220	5	1	25831764	775	4.80	0.40	12	0.02	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3155	-4.91	20240110	2830	6.01	20240125	3315	-9.50	20230616	2500	20.00	20230726	1.82	N	088910	500	129 억		1091783	N	N	0	N	00	N
97	20240213	160559	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	10	2	0.33	136638970	45684	96.59	2985	3005	2965	3885	2095	2990	2990.97	4.30	0	-19842	3023	3006	2973	2956	2923	3015	2965	129	895	500	2210	5	1	25831764	775	4.80	0.40	12	0.18	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3155	-4.91	20240110	2830	6.01	20240125	3315	-9.50	20230616	2500	20.00	20230726	1.75	N	088910	500	129 억		1111896	N	N	0	N	00	N
98	20240213	150558	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2990	0	3	0.00	119809840	40073	84.73	2985	3005	2965	3885	2095	2990	2989.79	4.30	0	-17789	3023	3006	2973	2956	2923	3015	2965	129	895	500	2210	5	1	25831764	772	4.78	0.40	12	0.16	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3155	-5.23	20240110	2830	5.65	20240125	3315	-9.80	20230616	2500	19.60	20230726	1.75	N	088910	500	129 억		1111896	N	N	0	N	00	N
99	20240213	140605	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2990	0	3	0.00	109627125	36672	77.54	2985	3005	2965	3885	2095	2990	2989.39	4.30	0	-16646	3023	3006	2973	2956	2923	3015	2965	129	895	500	2210	5	1	25831764	772	4.78	0.40	12	0.14	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3155	-5.23	20240110	2830	5.65	20240125	3315	-9.80	20230616	2500	19.60	20230726	1.75	N	088910	500	129 억		1111896	N	N	0	N	00	N
100	20240213	130557	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2990	0	3	0.00	96737560	32367	68.43	2985	3005	2965	3885	2095	2990	2988.76	4.30	0	-15354	3023	3006	2973	2956	2923	3015	2965	129	895	500	2210	5	1	25831764	772	4.78	0.40	12	0.13	625.00	7495.00	3315	20230616	-9.80	2500	20230726	19.60	3155	-5.23	20240110	2830	5.65	20240125	3315	-9.80	20230616	2500	19.60	20230726	1.75	N	088910	500	129 억		1111896	N	N	0	N	00	N
101	20240213	120604	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	10	2	0.33	95845335	32069	67.80	2985	3005	2965	3885	2095	2990	2988.71	4.30	0	-15166	3023	3006	2973	2956	2923	3015	2965	129	895	500	2210	5	1	25831764	775	4.80	0.40	12	0.12	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3155	-4.91	20240110	2830	6.01	20240125	3315	-9.50	20230616	2500	20.00	20230726	1.75	N	088910	500	129 억		1111896	N	N	0	N	00	N
102	20240213	110603	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2980	-10	5	-0.33	82574640	27629	58.42	2985	3005	2965	3885	2095	2990	2988.68	4.30	0	-13070	3023	3006	2973	2956	2923	3015	2965	129	895	500	2210	5	1	25831764	770	4.77	0.40	12	0.11	625.00	7495.00	3315	20230616	-10.11	2500	20230726	19.20	3155	-5.55	20240110	2830	5.30	20240125	3315	-10.11	20230616	2500	19.20	20230726	1.75	N	088910	500	129 억		1111896	N	N	0	N	00	N
103	20240213	100505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3000	10	2	0.33	42751080	14299	30.23	2985	3005	2965	3885	2095	2990	2989.79	4.30	0	-5701	3023	3006	2973	2956	2923	3015	2965	129	895	500	2210	5	1	25831764	775	4.80	0.40	12	0.06	625.00	7495.00	3315	20230616	-9.50	2500	20230726	20.00	3155	-4.91	20240110	2830	6.01	20240125	3315	-9.50	20230616	2500	20.00	20230726	1.75	N	088910	500	129 억		1111896	N	N	0	N	00	N