KissMeData/353190/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	161132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1082	0	3	0.00	126839277	116967	163.96	1092	1105	1073	1406	758	1082	1084.64	0.60	0	-2121	1105	1093	1081	1069	1057	1087	1063	39	324	100	770	1	1	39378420	426	-30.91	1.21	12	0.30	-35.00	894.00	1464	20230518	-26.09	956	20230327	13.18	1174	-7.84	20240105	998	8.42	20240201	1464	-26.09	20230518	956	13.18	20230327	1.10	N	353190	100	39 억		237230	N	N	0	N	00	N
3	20240229	151138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1080	-2	5	-0.18	118486811	109255	153.15	1092	1105	1073	1406	758	1082	1084.77	0.60	0	-1935	1105	1093	1081	1069	1057	1087	1063	39	324	100	770	1	1	39378420	425	-30.86	1.21	12	0.28	-35.00	894.00	1464	20230518	-26.23	956	20230327	12.97	1174	-8.01	20240105	998	8.22	20240201	1464	-26.23	20230518	956	12.97	20230327	1.10	N	353190	100	39 억		237230	N	N	0	N	00	N
4	20240229	141138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1083	1	2	0.09	109972234	101370	142.10	1092	1105	1073	1406	758	1082	1085.20	0.60	0	-1764	1105	1093	1081	1069	1057	1087	1063	39	324	100	770	1	1	39378420	426	-30.94	1.21	12	0.26	-35.00	894.00	1464	20230518	-26.02	956	20230327	13.28	1174	-7.75	20240105	998	8.52	20240201	1464	-26.02	20230518	956	13.28	20230327	1.10	N	353190	100	39 억		237230	N	N	0	N	00	N
5	20240229	131136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1084	2	2	0.18	108005914	99556	139.56	1092	1105	1073	1406	758	1082	1085.22	0.60	0	-1579	1105	1093	1081	1069	1057	1087	1063	39	324	100	770	1	1	39378420	427	-30.97	1.21	12	0.25	-35.00	894.00	1464	20230518	-25.96	956	20230327	13.39	1174	-7.67	20240105	998	8.62	20240201	1464	-25.96	20230518	956	13.39	20230327	1.10	N	353190	100	39 억		237230	N	N	0	N	00	N
6	20240229	121136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1083	1	2	0.09	100312231	92419	129.55	1092	1105	1073	1406	758	1082	1085.85	0.60	0	-1381	1105	1093	1081	1069	1057	1087	1063	39	324	100	770	1	1	39378420	426	-30.94	1.21	12	0.23	-35.00	894.00	1464	20230518	-26.02	956	20230327	13.28	1174	-7.75	20240105	998	8.52	20240201	1464	-26.02	20230518	956	13.28	20230327	1.10	N	353190	100	39 억		237230	N	N	0	N	00	N
7	20240229	111139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1073	-9	5	-0.83	44525315	41142	57.67	1092	1105	1073	1406	758	1082	1082.32	0.60	0	-2942	1105	1093	1081	1069	1057	1087	1063	39	324	100	770	1	1	39378420	423	-30.66	1.20	12	0.10	-35.00	894.00	1464	20230518	-26.71	956	20230327	12.24	1174	-8.60	20240105	998	7.52	20240201	1464	-26.71	20230518	956	12.24	20230327	1.10	N	353190	100	39 억		237230	N	N	0	N	00	N
8	20240229	101141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1078	-4	5	-0.37	32312825	29807	41.78	1092	1105	1077	1406	758	1082	1085.23	0.60	0	-1404	1105	1093	1081	1069	1057	1087	1063	39	324	100	770	1	1	39378420	424	-30.80	1.21	12	0.08	-35.00	894.00	1464	20230518	-26.37	956	20230327	12.76	1174	-8.18	20240105	998	8.02	20240201	1464	-26.37	20230518	956	12.76	20230327	1.10	N	353190	100	39 억		237230	N	N	0	N	00	N
9	20240229	091138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1082	0	3	0.00	19403365	17894	25.08	1092	1105	1082	1406	758	1082	1087.88	0.60	0	-1728	1105	1093	1081	1069	1057	1087	1063	39	324	100	770	1	1	39378420	426	-30.91	1.21	12	0.05	-35.00	894.00	1464	20230518	-26.09	956	20230327	13.18	1174	-7.84	20240105	998	8.42	20240201	1464	-26.09	20230518	956	13.18	20230327	1.10	N	353190	100	39 억		237230	N	N	0	N	00	N
10	20240228	161030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1082	-11	5	-1.01	71876216	66607	66.24	1093	1093	1069	1420	766	1093	1079.08	0.62	0	-9720	1115	1104	1093	1082	1071	1098	1076	39	327	100	780	1	1	39378420	426	-30.91	1.21	12	0.17	-35.00	894.00	1464	20230518	-26.09	956	20230327	13.18	1174	-7.84	20240105	998	8.42	20240201	1464	-26.09	20230518	956	13.18	20230327	1.10	N	353190	100	39 억		245642	N	Y	0	N	00	N
11	20240228	151030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1076	-17	5	-1.56	52104951	48258	47.99	1093	1093	1069	1420	766	1093	1079.68	0.62	0	-9457	1115	1104	1093	1082	1071	1098	1076	39	327	100	780	1	1	39378420	424	-30.74	1.20	12	0.12	-35.00	894.00	1464	20230518	-26.50	956	20230327	12.55	1174	-8.35	20240105	998	7.82	20240201	1464	-26.50	20230518	956	12.55	20230327	1.10	N	353190	100	39 억		245642	N	N	0	N	00	N
12	20240228	141136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1077	-16	5	-1.46	41114957	38032	37.82	1093	1093	1069	1420	766	1093	1081.02	0.62	0	-8109	1115	1104	1093	1082	1071	1098	1076	39	327	100	780	1	1	39378420	424	-30.77	1.20	12	0.10	-35.00	894.00	1464	20230518	-26.43	956	20230327	12.66	1174	-8.26	20240105	998	7.92	20240201	1464	-26.43	20230518	956	12.66	20230327	1.10	N	353190	100	39 억		245642	N	N	0	N	00	N
13	20240228	131126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1077	-16	5	-1.46	35134990	32467	32.29	1093	1093	1069	1420	766	1093	1082.14	0.62	0	-8093	1115	1104	1093	1082	1071	1098	1076	39	327	100	780	1	1	39378420	424	-30.77	1.20	12	0.08	-35.00	894.00	1464	20230518	-26.43	956	20230327	12.66	1174	-8.26	20240105	998	7.92	20240201	1464	-26.43	20230518	956	12.66	20230327	1.10	N	353190	100	39 억		245642	N	N	0	N	00	N
14	20240228	121140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1077	-16	5	-1.46	30619743	28266	28.11	1093	1093	1069	1420	766	1093	1083.23	0.62	0	-6996	1115	1104	1093	1082	1071	1098	1076	39	327	100	780	1	1	39378420	424	-30.77	1.20	12	0.07	-35.00	894.00	1464	20230518	-26.43	956	20230327	12.66	1174	-8.26	20240105	998	7.92	20240201	1464	-26.43	20230518	956	12.66	20230327	1.10	N	353190	100	39 억		245642	N	N	0	N	00	N
15	20240228	111055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1077	-16	5	-1.46	27270500	25155	25.01	1093	1093	1069	1420	766	1093	1084.06	0.62	0	-6431	1115	1104	1093	1082	1071	1098	1076	39	327	100	780	1	1	39378420	424	-30.77	1.20	12	0.06	-35.00	894.00	1464	20230518	-26.43	956	20230327	12.66	1174	-8.26	20240105	998	7.92	20240201	1464	-26.43	20230518	956	12.66	20230327	1.10	N	353190	100	39 억		245642	N	N	0	N	00	N
16	20240228	101136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1078	-15	5	-1.37	23703004	21844	21.72	1093	1093	1069	1420	766	1093	1085.06	0.62	0	-4386	1115	1104	1093	1082	1071	1098	1076	39	327	100	780	1	1	39378420	424	-30.80	1.21	12	0.06	-35.00	894.00	1464	20230518	-26.37	956	20230327	12.76	1174	-8.18	20240105	998	8.02	20240201	1464	-26.37	20230518	956	12.76	20230327	1.10	N	353190	100	39 억		245642	N	N	0	N	00	N
17	20240228	091140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1090	-3	5	-0.27	11417402	10455	10.40	1093	1093	1086	1420	766	1093	1092.04	0.62	0	-3176	1115	1104	1093	1082	1071	1098	1076	39	327	100	780	1	1	39378420	429	-31.14	1.22	12	0.03	-35.00	894.00	1464	20230518	-25.55	956	20230327	14.02	1174	-7.16	20240105	998	9.22	20240201	1464	-25.55	20230518	956	14.02	20230327	1.10	N	353190	100	39 억		245642	N	N	0	N	00	N
18	20240227	161134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1093	-11	5	-1.00	109720511	100550	158.81	1104	1104	1082	1435	773	1104	1090.28	0.64	0	-7227	1138	1120	1100	1082	1062	1111	1073	39	331	100	790	1	1	39378420	430	-31.23	1.22	12	0.26	-35.00	894.00	1464	20230518	-25.34	956	20230327	14.33	1174	-6.90	20240105	998	9.52	20240201	1464	-25.34	20230518	956	14.33	20230327	1.09	N	353190	100	39 억		252812	N	N	0	N	00	N
19	20240227	151136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1095	-9	5	-0.82	106812690	97878	154.59	1104	1104	1082	1435	773	1104	1090.37	0.64	0	-6973	1138	1120	1100	1082	1062	1111	1073	39	331	100	790	1	1	39378420	431	-31.29	1.22	12	0.25	-35.00	894.00	1464	20230518	-25.20	956	20230327	14.54	1174	-6.73	20240105	998	9.72	20240201	1464	-25.20	20230518	956	14.54	20230327	1.09	N	353190	100	39 억		252812	N	N	0	N	00	N
20	20240227	141133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1085	-19	5	-1.72	85553303	78259	123.60	1104	1104	1082	1435	773	1104	1092.22	0.64	0	-5866	1138	1120	1100	1082	1062	1111	1073	39	331	100	790	1	1	39378420	427	-31.00	1.21	12	0.20	-35.00	894.00	1464	20230518	-25.89	956	20230327	13.49	1174	-7.58	20240105	998	8.72	20240201	1464	-25.89	20230518	956	13.49	20230327	1.09	N	353190	100	39 억		252812	N	N	0	N	00	N
21	20240227	131055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1095	-9	5	-0.82	70103141	64009	101.09	1104	1104	1082	1435	773	1104	1094.21	0.64	0	-6164	1138	1120	1100	1082	1062	1111	1073	39	331	100	790	1	1	39378420	431	-31.29	1.22	12	0.16	-35.00	894.00	1464	20230518	-25.20	956	20230327	14.54	1174	-6.73	20240105	998	9.72	20240201	1464	-25.20	20230518	956	14.54	20230327	1.09	N	353190	100	39 억		252812	N	N	0	N	00	N
22	20240227	121136	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1099	-5	5	-0.45	62941702	57464	90.76	1104	1104	1082	1435	773	1104	1094.21	0.64	0	-5580	1138	1120	1100	1082	1062	1111	1073	39	331	100	790	1	1	39378420	433	-31.40	1.23	12	0.15	-35.00	894.00	1464	20230518	-24.93	956	20230327	14.96	1174	-6.39	20240105	998	10.12	20240201	1464	-24.93	20230518	956	14.96	20230327	1.09	N	353190	100	39 억		252812	N	N	0	N	00	N
23	20240227	111137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1093	-11	5	-1.00	58909372	53778	84.94	1104	1104	1082	1435	773	1104	1094.23	0.64	0	-3462	1138	1120	1100	1082	1062	1111	1073	39	331	100	790	1	1	39378420	430	-31.23	1.22	12	0.14	-35.00	894.00	1464	20230518	-25.34	956	20230327	14.33	1174	-6.90	20240105	998	9.52	20240201	1464	-25.34	20230518	956	14.33	20230327	1.09	N	353190	100	39 억		252812	N	N	0	N	00	N
24	20240227	101131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1091	-13	5	-1.18	46574847	42517	67.15	1104	1104	1082	1435	773	1104	1093.88	0.64	0	-574	1138	1120	1100	1082	1062	1111	1073	39	331	100	790	1	1	39378420	430	-31.17	1.22	12	0.11	-35.00	894.00	1464	20230518	-25.48	956	20230327	14.12	1174	-7.07	20240105	998	9.32	20240201	1464	-25.48	20230518	956	14.12	20230327	1.09	N	353190	100	39 억		252812	N	N	0	N	00	N
25	20240227	091135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	-4	5	-0.36	20826007	18940	29.91	1104	1104	1093	1435	773	1104	1097.24	0.64	0	1691	1138	1120	1100	1082	1062	1111	1073	39	331	100	790	1	1	39378420	433	-31.43	1.23	12	0.05	-35.00	894.00	1464	20230518	-24.86	956	20230327	15.06	1174	-6.30	20240105	998	10.22	20240201	1464	-24.86	20230518	956	15.06	20230327	1.09	N	353190	100	39 억		252812	N	N	0	N	00	N
26	20240226	161130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1104	-15	5	-1.34	69403412	63316	90.86	1118	1118	1080	1454	784	1119	1096.02	0.68	0	-15700	1159	1139	1100	1080	1041	1149	1090	39	335	100	800	1	1	39378420	435	-31.54	1.23	12	0.16	-35.00	894.00	1464	20230518	-24.59	956	20230327	15.48	1174	-5.96	20240105	998	10.62	20240201	1464	-24.59	20230518	956	15.48	20230327	1.08	N	353190	100	39 억		267665	N	N	0	N	00	N
27	20240226	151122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1099	-20	5	-1.79	57673407	52672	75.59	1118	1118	1080	1454	784	1119	1094.80	0.68	0	-12855	1159	1139	1100	1080	1041	1149	1090	39	335	100	800	1	1	39378420	433	-31.40	1.23	12	0.13	-35.00	894.00	1464	20230518	-24.93	956	20230327	14.96	1174	-6.39	20240105	998	10.12	20240201	1464	-24.93	20230518	956	14.96	20230327	1.08	N	353190	100	39 억		267665	N	N	0	N	00	N
28	20240226	141128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1097	-22	5	-1.97	51145215	46725	67.05	1118	1118	1080	1454	784	1119	1094.42	0.68	0	-11901	1159	1139	1100	1080	1041	1149	1090	39	335	100	800	1	1	39378420	432	-31.34	1.23	12	0.12	-35.00	894.00	1464	20230518	-25.07	956	20230327	14.75	1174	-6.56	20240105	998	9.92	20240201	1464	-25.07	20230518	956	14.75	20230327	1.08	N	353190	100	39 억		267665	N	N	0	N	00	N
29	20240226	131120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1103	-16	5	-1.43	46790730	42763	61.37	1118	1118	1080	1454	784	1119	1093.99	0.68	0	-9668	1159	1139	1100	1080	1041	1149	1090	39	335	100	800	1	1	39378420	434	-31.51	1.23	12	0.11	-35.00	894.00	1464	20230518	-24.66	956	20230327	15.38	1174	-6.05	20240105	998	10.52	20240201	1464	-24.66	20230518	956	15.38	20230327	1.08	N	353190	100	39 억		267665	N	N	0	N	00	N
30	20240226	121121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	-19	5	-1.70	39945176	36558	52.46	1118	1118	1080	1454	784	1119	1092.41	0.68	0	-8686	1159	1139	1100	1080	1041	1149	1090	39	335	100	800	1	1	39378420	433	-31.43	1.23	12	0.09	-35.00	894.00	1464	20230518	-24.86	956	20230327	15.06	1174	-6.30	20240105	998	10.22	20240201	1464	-24.86	20230518	956	15.06	20230327	1.08	N	353190	100	39 억		267665	N	N	0	N	00	N
31	20240226	111118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	-19	5	-1.70	38998390	35697	51.23	1118	1118	1080	1454	784	1119	1092.23	0.68	0	-8686	1159	1139	1100	1080	1041	1149	1090	39	335	100	800	1	1	39378420	433	-31.43	1.23	12	0.09	-35.00	894.00	1464	20230518	-24.86	956	20230327	15.06	1174	-6.30	20240105	998	10.22	20240201	1464	-24.86	20230518	956	15.06	20230327	1.08	N	353190	100	39 억		267665	N	N	0	N	00	N
32	20240226	101115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1096	-23	5	-2.06	32119749	29425	42.23	1118	1118	1080	1454	784	1119	1091.26	0.68	0	-7670	1159	1139	1100	1080	1041	1149	1090	39	335	100	800	1	1	39378420	432	-31.31	1.23	12	0.07	-35.00	894.00	1464	20230518	-25.14	956	20230327	14.64	1174	-6.64	20240105	998	9.82	20240201	1464	-25.14	20230518	956	14.64	20230327	1.08	N	353190	100	39 억		267665	N	N	0	N	00	N
33	20240226	091114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1089	-30	5	-2.68	7441726	6731	9.66	1118	1118	1082	1454	784	1119	1104.89	0.68	0	-1112	1159	1139	1100	1080	1041	1149	1090	39	335	100	800	1	1	39378420	429	-31.11	1.22	12	0.02	-35.00	894.00	1464	20230518	-25.61	956	20230327	13.91	1174	-7.24	20240105	998	9.12	20240201	1464	-25.61	20230518	956	13.91	20230327	1.08	N	353190	100	39 억		267665	N	N	0	N	00	N
34	20240223	161115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1119	20	2	1.82	75448261	69685	121.59	1100	1120	1061	1428	770	1099	1082.54	0.72	0	-16846	1116	1107	1096	1087	1076	1112	1092	39	329	100	790	1	1	39378420	441	-31.97	1.25	12	0.18	-35.00	894.00	1464	20230518	-23.57	956	20230327	17.05	1174	-4.68	20240105	998	12.12	20240201	1464	-23.57	20230518	956	17.05	20230327	1.06	N	353190	100	39 억		283407	N	N	0	N	00	N
35	20240223	151107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1065	-34	5	-3.09	55889762	51831	90.44	1100	1100	1061	1428	770	1099	1078.21	0.72	0	-14774	1116	1107	1096	1087	1076	1112	1092	39	329	100	790	1	1	39378420	419	-30.43	1.19	12	0.13	-35.00	894.00	1464	20230518	-27.25	956	20230327	11.40	1174	-9.28	20240105	998	6.71	20240201	1464	-27.25	20230518	956	11.40	20230327	1.06	N	353190	100	39 억		283407	N	N	0	N	00	N
36	20240223	141108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	-29	5	-2.64	46256847	42833	74.74	1100	1100	1061	1428	770	1099	1079.83	0.72	0	-14321	1116	1107	1096	1087	1076	1112	1092	39	329	100	790	1	1	39378420	421	-30.57	1.20	12	0.11	-35.00	894.00	1464	20230518	-26.91	956	20230327	11.92	1174	-8.86	20240105	998	7.21	20240201	1464	-26.91	20230518	956	11.92	20230327	1.06	N	353190	100	39 억		283407	N	N	0	N	00	N
37	20240223	131107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1079	-20	5	-1.82	42765663	39578	69.06	1100	1100	1061	1428	770	1099	1080.43	0.72	0	-14212	1116	1107	1096	1087	1076	1112	1092	39	329	100	790	1	1	39378420	425	-30.83	1.21	12	0.10	-35.00	894.00	1464	20230518	-26.30	956	20230327	12.87	1174	-8.09	20240105	998	8.12	20240201	1464	-26.30	20230518	956	12.87	20230327	1.06	N	353190	100	39 억		283407	N	N	0	N	00	N
38	20240223	121111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1085	-14	5	-1.27	36300610	33576	58.58	1100	1100	1061	1428	770	1099	1081.02	0.72	0	-10857	1116	1107	1096	1087	1076	1112	1092	39	329	100	790	1	1	39378420	427	-31.00	1.21	12	0.09	-35.00	894.00	1464	20230518	-25.89	956	20230327	13.49	1174	-7.58	20240105	998	8.72	20240201	1464	-25.89	20230518	956	13.49	20230327	1.06	N	353190	100	39 억		283407	N	N	0	N	00	N
39	20240223	111056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1083	-16	5	-1.46	34106089	31543	55.04	1100	1100	1061	1428	770	1099	1081.12	0.72	0	-9814	1116	1107	1096	1087	1076	1112	1092	39	329	100	790	1	1	39378420	426	-30.94	1.21	12	0.08	-35.00	894.00	1464	20230518	-26.02	956	20230327	13.28	1174	-7.75	20240105	998	8.52	20240201	1464	-26.02	20230518	956	13.28	20230327	1.06	N	353190	100	39 억		283407	N	N	0	N	00	N
40	20240223	101103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1079	-20	5	-1.82	28320574	26187	45.69	1100	1100	1061	1428	770	1099	1081.31	0.72	0	-8906	1116	1107	1096	1087	1076	1112	1092	39	329	100	790	1	1	39378420	425	-30.83	1.21	12	0.07	-35.00	894.00	1464	20230518	-26.30	956	20230327	12.87	1174	-8.09	20240105	998	8.12	20240201	1464	-26.30	20230518	956	12.87	20230327	1.06	N	353190	100	39 억		283407	N	N	0	N	00	N
41	20240223	091106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1096	-3	5	-0.27	4875570	4449	7.76	1100	1100	1085	1428	770	1099	1095.70	0.72	0	-3485	1116	1107	1096	1087	1076	1112	1092	39	329	100	790	1	1	39378420	432	-31.31	1.23	12	0.01	-35.00	894.00	1464	20230518	-25.14	956	20230327	14.64	1174	-6.64	20240105	998	9.82	20240201	1464	-25.14	20230518	956	14.64	20230327	1.06	N	353190	100	39 억		283407	N	N	0	N	00	N
42	20240222	161052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1099	3	2	0.27	62674376	57308	60.68	1086	1105	1085	1424	768	1096	1093.59	0.74	0	-7660	1126	1111	1098	1083	1070	1104	1076	39	328	100	780	1	1	39378420	433	-31.40	1.23	12	0.15	-35.00	894.00	1464	20230518	-24.93	956	20230327	14.96	1174	-6.39	20240105	998	10.12	20240201	1464	-24.93	20230518	956	14.96	20230327	1.03	N	353190	100	39 억		291066	N	N	0	N	00	N
43	20240222	151102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1097	1	2	0.09	59555958	54470	57.68	1086	1105	1085	1424	768	1096	1093.36	0.74	0	-6907	1126	1111	1098	1083	1070	1104	1076	39	328	100	780	1	1	39378420	432	-31.34	1.23	12	0.14	-35.00	894.00	1464	20230518	-25.07	956	20230327	14.75	1174	-6.56	20240105	998	9.92	20240201	1464	-25.07	20230518	956	14.75	20230327	1.03	N	353190	100	39 억		291066	N	N	0	N	00	N
44	20240222	141059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1094	-2	5	-0.18	53733747	49148	52.04	1086	1105	1085	1424	768	1096	1093.30	0.74	0	-6478	1126	1111	1098	1083	1070	1104	1076	39	328	100	780	1	1	39378420	431	-31.26	1.22	12	0.12	-35.00	894.00	1464	20230518	-25.27	956	20230327	14.44	1174	-6.81	20240105	998	9.62	20240201	1464	-25.27	20230518	956	14.44	20230327	1.03	N	353190	100	39 억		291066	N	N	0	N	00	N
45	20240222	131044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1095	-1	5	-0.09	49954814	45690	48.38	1086	1105	1085	1424	768	1096	1093.33	0.74	0	-5926	1126	1111	1098	1083	1070	1104	1076	39	328	100	780	1	1	39378420	431	-31.29	1.22	12	0.12	-35.00	894.00	1464	20230518	-25.20	956	20230327	14.54	1174	-6.73	20240105	998	9.72	20240201	1464	-25.20	20230518	956	14.54	20230327	1.03	N	353190	100	39 억		291066	N	N	0	N	00	N
46	20240222	121055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1096	0	3	0.00	38281200	35022	37.08	1086	1105	1085	1424	768	1096	1093.05	0.74	0	-4706	1126	1111	1098	1083	1070	1104	1076	39	328	100	780	1	1	39378420	432	-31.31	1.23	12	0.09	-35.00	894.00	1464	20230518	-25.14	956	20230327	14.64	1174	-6.64	20240105	998	9.82	20240201	1464	-25.14	20230518	956	14.64	20230327	1.03	N	353190	100	39 억		291066	N	N	0	N	00	N
47	20240222	111055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1096	0	3	0.00	35427354	32415	34.32	1086	1105	1085	1424	768	1096	1092.92	0.74	0	-4701	1126	1111	1098	1083	1070	1104	1076	39	328	100	780	1	1	39378420	432	-31.31	1.23	12	0.08	-35.00	894.00	1464	20230518	-25.14	956	20230327	14.64	1174	-6.64	20240105	998	9.82	20240201	1464	-25.14	20230518	956	14.64	20230327	1.03	N	353190	100	39 억		291066	N	N	0	N	00	N
48	20240222	101044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1093	-3	5	-0.27	31504442	28832	30.53	1086	1105	1085	1424	768	1096	1092.67	0.74	0	-3878	1126	1111	1098	1083	1070	1104	1076	39	328	100	780	1	1	39378420	430	-31.23	1.22	12	0.07	-35.00	894.00	1464	20230518	-25.34	956	20230327	14.33	1174	-6.90	20240105	998	9.52	20240201	1464	-25.34	20230518	956	14.33	20230327	1.03	N	353190	100	39 억		291066	N	N	0	N	00	N
49	20240222	091103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1105	9	2	0.82	15856094	14551	15.41	1086	1105	1085	1424	768	1096	1089.63	0.74	0	-2769	1126	1111	1098	1083	1070	1104	1076	39	328	100	780	1	1	39378420	435	-31.57	1.24	12	0.04	-35.00	894.00	1464	20230518	-24.52	956	20230327	15.59	1174	-5.88	20240105	998	10.72	20240201	1464	-24.52	20230518	956	15.59	20230327	1.03	N	353190	100	39 억		291066	N	N	0	N	00	N
50	20240221	161050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1096	-17	5	-1.53	103453345	94399	9.80	1112	1113	1085	1446	780	1113	1095.72	0.77	0	-4718	1209	1160	1105	1056	1001	1185	1081	39	333	100	800	1	1	39378420	432	-31.31	1.23	12	0.24	-35.00	894.00	1464	20230518	-25.14	956	20230327	14.64	1174	-6.64	20240105	998	9.82	20240201	1464	-25.14	20230518	956	14.64	20230327	1.03	N	353190	100	39 억		301798	N	N	0	N	00	N
51	20240221	151041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	-13	5	-1.17	98539349	89913	9.33	1112	1113	1085	1446	780	1113	1095.73	0.77	0	-4130	1209	1160	1105	1056	1001	1185	1081	39	333	100	800	1	1	39378420	433	-31.43	1.23	12	0.23	-35.00	894.00	1464	20230518	-24.86	956	20230327	15.06	1174	-6.30	20240105	998	10.22	20240201	1464	-24.86	20230518	956	15.06	20230327	1.03	N	353190	100	39 억		301798	N	N	0	N	00	N
52	20240221	141039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1093	-20	5	-1.80	85321220	77786	8.07	1112	1113	1086	1446	780	1113	1096.64	0.77	0	-1585	1209	1160	1105	1056	1001	1185	1081	39	333	100	800	1	1	39378420	430	-31.23	1.22	12	0.20	-35.00	894.00	1464	20230518	-25.34	956	20230327	14.33	1174	-6.90	20240105	998	9.52	20240201	1464	-25.34	20230518	956	14.33	20230327	1.03	N	353190	100	39 억		301798	N	N	0	N	00	N
53	20240221	131040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1098	-15	5	-1.35	64911252	59061	6.13	1112	1113	1090	1446	780	1113	1098.79	0.77	0	139	1209	1160	1105	1056	1001	1185	1081	39	333	100	800	1	1	39378420	432	-31.37	1.23	12	0.15	-35.00	894.00	1464	20230518	-25.00	956	20230327	14.85	1174	-6.47	20240105	998	10.02	20240201	1464	-25.00	20230518	956	14.85	20230327	1.03	N	353190	100	39 억		301798	N	N	0	N	00	N
54	20240221	121044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1097	-16	5	-1.44	59767580	54367	5.64	1112	1113	1090	1446	780	1113	1099.06	0.77	0	-105	1209	1160	1105	1056	1001	1185	1081	39	333	100	800	1	1	39378420	432	-31.34	1.23	12	0.14	-35.00	894.00	1464	20230518	-25.07	956	20230327	14.75	1174	-6.56	20240105	998	9.92	20240201	1464	-25.07	20230518	956	14.75	20230327	1.03	N	353190	100	39 억		301798	N	N	0	N	00	N
55	20240221	111049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1099	-14	5	-1.26	46485591	42259	4.39	1112	1113	1090	1446	780	1113	1099.68	0.77	0	-4110	1209	1160	1105	1056	1001	1185	1081	39	333	100	800	1	1	39378420	433	-31.40	1.23	12	0.11	-35.00	894.00	1464	20230518	-24.93	956	20230327	14.96	1174	-6.39	20240105	998	10.12	20240201	1464	-24.93	20230518	956	14.96	20230327	1.03	N	353190	100	39 억		301798	N	N	0	N	00	N
56	20240221	101038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1101	-12	5	-1.08	44723510	40657	4.22	1112	1113	1090	1446	780	1113	1099.67	0.77	0	-3293	1209	1160	1105	1056	1001	1185	1081	39	333	100	800	1	1	39378420	434	-31.46	1.23	12	0.10	-35.00	894.00	1464	20230518	-24.80	956	20230327	15.17	1174	-6.22	20240105	998	10.32	20240201	1464	-24.80	20230518	956	15.17	20230327	1.03	N	353190	100	39 억		301798	N	N	0	N	00	N
57	20240221	091042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1104	-9	5	-0.81	13259354	11954	1.24	1112	1113	1103	1446	780	1113	1108.82	0.77	0	-692	1209	1160	1105	1056	1001	1185	1081	39	333	100	800	1	1	39378420	435	-31.54	1.23	12	0.03	-35.00	894.00	1464	20230518	-24.59	956	20230327	15.48	1174	-5.96	20240105	998	10.62	20240201	1464	-24.59	20230518	956	15.48	20230327	1.03	N	353190	100	39 억		301798	N	N	0	N	00	N
58	20240220	161035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1113	63	2	6.00	1060529879	961528	1287.13	1050	1154	1050	1365	735	1050	1102.93	0.77	0	-1563	1094	1071	1056	1033	1018	1064	1026	39	315	100	750	1	1	39378420	438	-31.80	1.24	12	2.44	-35.00	894.00	1464	20230518	-23.98	956	20230327	16.42	1174	-5.20	20240105	998	11.52	20240201	1464	-23.98	20230518	956	16.42	20230327	1.01	N	353190	100	39 억		302870	N	N	0	N	00	N
59	20240220	151033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1096	46	2	4.38	1025976624	930375	1245.43	1050	1154	1050	1365	735	1050	1102.76	0.77	0	-1889	1094	1071	1056	1033	1018	1064	1026	39	315	100	750	1	1	39378420	432	-31.31	1.23	12	2.36	-35.00	894.00	1464	20230518	-25.14	956	20230327	14.64	1174	-6.64	20240105	998	9.82	20240201	1464	-25.14	20230518	956	14.64	20230327	1.01	N	353190	100	39 억		302870	N	N	0	N	00	N
60	20240220	141029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1092	42	2	4.00	988266082	895988	1199.40	1050	1154	1050	1365	735	1050	1102.99	0.77	0	-6856	1094	1071	1056	1033	1018	1064	1026	39	315	100	750	1	1	39378420	430	-31.20	1.22	12	2.28	-35.00	894.00	1464	20230518	-25.41	956	20230327	14.23	1174	-6.98	20240105	998	9.42	20240201	1464	-25.41	20230518	956	14.23	20230327	1.01	N	353190	100	39 억		302870	N	N	0	N	00	N
61	20240220	131034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1101	51	2	4.86	950326359	861410	1153.11	1050	1154	1050	1365	735	1050	1103.22	0.77	0	-8967	1094	1071	1056	1033	1018	1064	1026	39	315	100	750	1	1	39378420	434	-31.46	1.23	12	2.19	-35.00	894.00	1464	20230518	-24.80	956	20230327	15.17	1174	-6.22	20240105	998	10.32	20240201	1464	-24.80	20230518	956	15.17	20230327	1.01	N	353190	100	39 억		302870	N	N	0	N	00	N
62	20240220	121024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1099	49	2	4.67	869708637	787816	1054.60	1050	1154	1050	1365	735	1050	1103.95	0.77	0	-11105	1094	1071	1056	1033	1018	1064	1026	39	315	100	750	1	1	39378420	433	-31.40	1.23	12	2.00	-35.00	894.00	1464	20230518	-24.93	956	20230327	14.96	1174	-6.39	20240105	998	10.12	20240201	1464	-24.93	20230518	956	14.96	20230327	1.01	N	353190	100	39 억		302870	N	N	0	N	00	N
63	20240220	111028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1079	29	2	2.76	51264842	48454	64.86	1050	1079	1050	1365	735	1050	1058.01	0.77	0	931	1094	1071	1056	1033	1018	1064	1026	39	315	100	750	1	1	39378420	425	-30.83	1.21	12	0.12	-35.00	894.00	1464	20230518	-26.30	956	20230327	12.87	1174	-8.09	20240105	998	8.12	20240201	1464	-26.30	20230518	956	12.87	20230327	1.01	N	353190	100	39 억		302870	N	N	0	N	00	N
64	20240220	101021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1055	5	2	0.48	16749449	15917	21.31	1050	1059	1050	1365	735	1050	1052.30	0.77	0	-862	1094	1071	1056	1033	1018	1064	1026	39	315	100	750	1	1	39378420	415	-30.14	1.18	12	0.04	-35.00	894.00	1464	20230518	-27.94	956	20230327	10.36	1174	-10.14	20240105	998	5.71	20240201	1464	-27.94	20230518	956	10.36	20230327	1.01	N	353190	100	39 억		302870	N	N	0	N	00	N
65	20240220	091041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1051	1	2	0.10	5919917	5634	7.54	1050	1059	1050	1365	735	1050	1050.75	0.77	0	0	1094	1071	1056	1033	1018	1064	1026	39	315	100	750	1	1	39378420	414	-30.03	1.18	12	0.01	-35.00	894.00	1464	20230518	-28.21	956	20230327	9.94	1174	-10.48	20240105	998	5.31	20240201	1464	-28.21	20230518	956	9.94	20230327	1.01	N	353190	100	39 억		302870	N	N	0	N	00	N
66	20240219	161036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1050	-21	5	-1.96	78804008	74697	107.49	1071	1079	1041	1392	750	1071	1054.63	0.79	0	-5981	1093	1082	1068	1057	1043	1087	1062	39	321	100	770	1	1	39378420	413	-30.00	1.17	12	0.19	-35.00	894.00	1464	20230518	-28.28	956	20230327	9.83	1174	-10.56	20240105	998	5.21	20240201	1464	-28.28	20230518	956	9.83	20230327	1.02	N	353190	100	39 억		311589	N	N	0	N	00	N
67	20240219	151039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1054	-17	5	-1.59	70238457	66528	95.73	1071	1079	1041	1392	750	1071	1055.40	0.79	0	-3947	1093	1082	1068	1057	1043	1087	1062	39	321	100	770	1	1	39378420	415	-30.11	1.18	12	0.17	-35.00	894.00	1464	20230518	-28.01	956	20230327	10.25	1174	-10.22	20240105	998	5.61	20240201	1464	-28.01	20230518	956	10.25	20230327	1.02	N	353190	100	39 억		311589	N	N	0	N	00	N
68	20240219	141038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1055	-16	5	-1.49	66699725	63164	90.89	1071	1079	1041	1392	750	1071	1055.59	0.79	0	-2946	1093	1082	1068	1057	1043	1087	1062	39	321	100	770	1	1	39378420	415	-30.14	1.18	12	0.16	-35.00	894.00	1464	20230518	-27.94	956	20230327	10.36	1174	-10.14	20240105	998	5.71	20240201	1464	-27.94	20230518	956	10.36	20230327	1.02	N	353190	100	39 억		311589	N	N	0	N	00	N
69	20240219	131036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1060	-11	5	-1.03	50700643	47905	68.94	1071	1079	1049	1392	750	1071	1057.92	0.79	0	-3209	1093	1082	1068	1057	1043	1087	1062	39	321	100	770	1	1	39378420	417	-30.29	1.19	12	0.12	-35.00	894.00	1464	20230518	-27.60	956	20230327	10.88	1174	-9.71	20240105	998	6.21	20240201	1464	-27.60	20230518	956	10.88	20230327	1.02	N	353190	100	39 억		311589	N	N	0	N	00	N
70	20240219	121035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1062	-9	5	-0.84	21885001	20565	29.59	1071	1079	1057	1392	750	1071	1063.61	0.79	0	-2189	1093	1082	1068	1057	1043	1087	1062	39	321	100	770	1	1	39378420	418	-30.34	1.19	12	0.05	-35.00	894.00	1464	20230518	-27.46	956	20230327	11.09	1174	-9.54	20240105	998	6.41	20240201	1464	-27.46	20230518	956	11.09	20230327	1.02	N	353190	100	39 억		311589	N	N	0	N	00	N
71	20240219	111032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1063	-8	5	-0.75	19736744	18541	26.68	1071	1079	1057	1392	750	1071	1063.88	0.79	0	-1801	1093	1082	1068	1057	1043	1087	1062	39	321	100	770	1	1	39378420	419	-30.37	1.19	12	0.05	-35.00	894.00	1464	20230518	-27.39	956	20230327	11.19	1174	-9.45	20240105	998	6.51	20240201	1464	-27.39	20230518	956	11.19	20230327	1.02	N	353190	100	39 억		311589	N	N	0	N	00	N
72	20240219	101028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1060	-11	5	-1.03	14760506	13844	19.92	1071	1079	1057	1392	750	1071	1065.58	0.79	0	-1553	1093	1082	1068	1057	1043	1087	1062	39	321	100	770	1	1	39378420	417	-30.29	1.19	12	0.04	-35.00	894.00	1464	20230518	-27.60	956	20230327	10.88	1174	-9.71	20240105	998	6.21	20240201	1464	-27.60	20230518	956	10.88	20230327	1.02	N	353190	100	39 억		311589	N	N	0	N	00	N
73	20240219	091029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1079	8	2	0.75	5069867	4733	6.81	1071	1079	1071	1392	750	1071	1071.26	0.79	0	-576	1093	1082	1068	1057	1043	1087	1062	39	321	100	770	1	1	39378420	425	-30.83	1.21	12	0.01	-35.00	894.00	1464	20230518	-26.30	956	20230327	12.87	1174	-8.09	20240105	998	8.12	20240201	1464	-26.30	20230518	956	12.87	20230327	1.02	N	353190	100	39 억		311589	N	N	0	N	00	N
74	20240216	161020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1071	-8	5	-0.74	73592854	69369	91.92	1070	1079	1054	1402	756	1079	1060.62	0.81	0	-18004	1127	1103	1066	1042	1005	1115	1054	39	323	100	770	1	1	39378420	422	-30.60	1.20	12	0.18	-35.00	894.00	1464	20230518	-26.84	956	20230327	12.03	1174	-8.77	20240105	998	7.31	20240201	1464	-26.84	20230518	956	12.03	20230327	1.02	N	353190	100	39 억		320666	N	N	0	N	00	N
75	20240216	151029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1066	-13	5	-1.20	69520489	65560	86.88	1070	1079	1054	1402	756	1079	1060.12	0.81	0	-17067	1127	1103	1066	1042	1005	1115	1054	39	323	100	770	1	1	39378420	420	-30.46	1.19	12	0.17	-35.00	894.00	1464	20230518	-27.19	956	20230327	11.51	1174	-9.20	20240105	998	6.81	20240201	1464	-27.19	20230518	956	11.51	20230327	1.02	N	353190	100	39 억		320666	N	N	0	N	00	N
76	20240216	141033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1060	-19	5	-1.76	47703290	44976	59.60	1070	1079	1054	1402	756	1079	1060.22	0.81	0	-7151	1127	1103	1066	1042	1005	1115	1054	39	323	100	770	1	1	39378420	417	-30.29	1.19	12	0.11	-35.00	894.00	1464	20230518	-27.60	956	20230327	10.88	1174	-9.71	20240105	998	6.21	20240201	1464	-27.60	20230518	956	10.88	20230327	1.02	N	353190	100	39 억		320666	N	N	0	N	00	N
77	20240216	131027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1057	-22	5	-2.04	33373394	31440	41.66	1070	1079	1054	1402	756	1079	1060.91	0.81	0	-6832	1127	1103	1066	1042	1005	1115	1054	39	323	100	770	1	1	39378420	416	-30.20	1.18	12	0.08	-35.00	894.00	1464	20230518	-27.80	956	20230327	10.56	1174	-9.97	20240105	998	5.91	20240201	1464	-27.80	20230518	956	10.56	20230327	1.02	N	353190	100	39 억		320666	N	N	0	N	00	N
78	20240216	121030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1060	-19	5	-1.76	32267505	30394	40.28	1070	1079	1054	1402	756	1079	1061.04	0.81	0	-6714	1127	1103	1066	1042	1005	1115	1054	39	323	100	770	1	1	39378420	417	-30.29	1.19	12	0.08	-35.00	894.00	1464	20230518	-27.60	956	20230327	10.88	1174	-9.71	20240105	998	6.21	20240201	1464	-27.60	20230518	956	10.88	20230327	1.02	N	353190	100	39 억		320666	N	N	0	N	00	N
79	20240216	111037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1059	-20	5	-1.85	30014119	28264	37.45	1070	1079	1054	1402	756	1079	1061.28	0.81	0	-5581	1127	1103	1066	1042	1005	1115	1054	39	323	100	770	1	1	39378420	417	-30.26	1.18	12	0.07	-35.00	894.00	1464	20230518	-27.66	956	20230327	10.77	1174	-9.80	20240105	998	6.11	20240201	1464	-27.66	20230518	956	10.77	20230327	1.02	N	353190	100	39 억		320666	N	N	0	N	00	N
80	20240216	091024	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	-9	5	-0.83	4618466	4306	5.71	1070	1079	1070	1402	756	1079	1070.58	0.81	0	-1914	1127	1103	1066	1042	1005	1115	1054	39	323	100	770	1	1	39378420	421	-30.57	1.20	12	0.01	-35.00	894.00	1464	20230518	-26.91	956	20230327	11.92	1174	-8.86	20240105	998	7.21	20240201	1464	-26.91	20230518	956	11.92	20230327	1.02	N	353190	100	39 억		320666	N	N	0	N	00	N
81	20240215	161019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1079	10	2	0.94	80726804	75464	91.86	1075	1090	1029	1389	749	1069	1069.77	0.84	0	-11940	1100	1084	1073	1057	1046	1092	1065	39	320	100	760	1	1	39378420	425	-30.83	1.21	12	0.19	-35.00	894.00	1464	20230518	-26.30	956	20230327	12.87	1174	-8.09	20240105	998	8.12	20240201	1464	-26.30	20230518	956	12.87	20230327	1.04	N	353190	100	39 억		331652	N	N	0	N	00	N
82	20240215	151026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1071	2	2	0.19	77014327	72007	87.65	1075	1090	1029	1389	749	1069	1069.56	0.84	0	-9914	1100	1084	1073	1057	1046	1092	1065	39	320	100	760	1	1	39378420	422	-30.60	1.20	12	0.18	-35.00	894.00	1464	20230518	-26.84	956	20230327	12.03	1174	-8.77	20240105	998	7.31	20240201	1464	-26.84	20230518	956	12.03	20230327	1.04	N	353190	100	39 억		331652	N	N	0	N	00	N
83	20240215	141019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1073	4	2	0.37	67768429	63354	77.12	1075	1090	1029	1389	749	1069	1069.71	0.84	0	-9220	1100	1084	1073	1057	1046	1092	1065	39	320	100	760	1	1	39378420	423	-30.66	1.20	12	0.16	-35.00	894.00	1464	20230518	-26.71	956	20230327	12.24	1174	-8.60	20240105	998	7.52	20240201	1464	-26.71	20230518	956	12.24	20230327	1.04	N	353190	100	39 억		331652	N	N	0	N	00	N
84	20240215	130949	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1066	-3	5	-0.28	63109041	58996	71.81	1075	1090	1029	1389	749	1069	1069.76	0.84	0	-7493	1100	1084	1073	1057	1046	1092	1065	39	320	100	760	1	1	39378420	420	-30.46	1.19	12	0.15	-35.00	894.00	1464	20230518	-27.19	956	20230327	11.51	1174	-9.20	20240105	998	6.81	20240201	1464	-27.19	20230518	956	11.51	20230327	1.04	N	353190	100	39 억		331652	N	N	0	N	00	N
85	20240215	121020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1073	4	2	0.37	57615461	53839	65.54	1075	1090	1029	1389	749	1069	1070.21	0.84	0	-8322	1100	1084	1073	1057	1046	1092	1065	39	320	100	760	1	1	39378420	423	-30.66	1.20	12	0.14	-35.00	894.00	1464	20230518	-26.71	956	20230327	12.24	1174	-8.60	20240105	998	7.52	20240201	1464	-26.71	20230518	956	12.24	20230327	1.04	N	353190	100	39 억		331652	N	N	0	N	00	N
86	20240215	111011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1068	-1	5	-0.09	55992557	52326	63.70	1075	1090	1029	1389	749	1069	1070.14	0.84	0	-7655	1100	1084	1073	1057	1046	1092	1065	39	320	100	760	1	1	39378420	421	-30.51	1.19	12	0.13	-35.00	894.00	1464	20230518	-27.05	956	20230327	11.72	1174	-9.03	20240105	998	7.01	20240201	1464	-27.05	20230518	956	11.72	20230327	1.04	N	353190	100	39 억		331652	N	N	0	N	00	N
87	20240215	091016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1077	8	2	0.75	6363557	5932	7.22	1075	1090	1075	1389	749	1069	1076.61	0.84	0	588	1100	1084	1073	1057	1046	1092	1065	39	320	100	760	1	1	39378420	424	-30.77	1.20	12	0.02	-35.00	894.00	1464	20230518	-26.43	956	20230327	12.66	1174	-8.26	20240105	998	7.92	20240201	1464	-26.43	20230518	956	12.66	20230327	1.04	N	353190	100	39 억		331652	N	N	0	N	00	N
88	20240214	161008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1069	15	2	1.42	87859082	82079	110.94	1062	1089	1062	1370	738	1054	1070.49	0.82	0	7000	1088	1071	1058	1041	1028	1079	1049	39	316	100	750	1	1	39378420	421	-30.54	1.20	12	0.21	-35.00	894.00	1464	20230518	-26.98	956	20230327	11.82	1174	-8.94	20240105	998	7.11	20240201	1464	-26.98	20230518	956	11.82	20230327	1.05	N	353190	100	39 억		324652	N	N	0	N	00	N
89	20240214	151010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1065	11	2	1.04	85054318	79455	107.40	1062	1089	1062	1370	738	1054	1070.55	0.82	0	7000	1088	1071	1058	1041	1028	1079	1049	39	316	100	750	1	1	39378420	419	-30.43	1.19	12	0.20	-35.00	894.00	1464	20230518	-27.25	956	20230327	11.40	1174	-9.28	20240105	998	6.71	20240201	1464	-27.25	20230518	956	11.40	20230327	1.05	N	353190	100	39 억		324652	N	N	0	N	00	N
90	20240214	141006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1069	15	2	1.42	74185052	69256	93.61	1062	1089	1062	1370	738	1054	1071.26	0.82	0	5942	1088	1071	1058	1041	1028	1079	1049	39	316	100	750	1	1	39378420	421	-30.54	1.20	12	0.18	-35.00	894.00	1464	20230518	-26.98	956	20230327	11.82	1174	-8.94	20240105	998	7.11	20240201	1464	-26.98	20230518	956	11.82	20230327	1.05	N	353190	100	39 억		324652	N	N	0	N	00	N
91	20240214	131009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1074	20	2	1.90	61828249	57709	78.00	1062	1089	1062	1370	738	1054	1071.49	0.82	0	4692	1088	1071	1058	1041	1028	1079	1049	39	316	100	750	1	1	39378420	423	-30.69	1.20	12	0.15	-35.00	894.00	1464	20230518	-26.64	956	20230327	12.34	1174	-8.52	20240105	998	7.62	20240201	1464	-26.64	20230518	956	12.34	20230327	1.05	N	353190	100	39 억		324652	N	N	0	N	00	N
92	20240214	120959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1076	22	2	2.09	53322269	49738	67.23	1062	1089	1062	1370	738	1054	1072.19	0.82	0	4692	1088	1071	1058	1041	1028	1079	1049	39	316	100	750	1	1	39378420	424	-30.74	1.20	12	0.13	-35.00	894.00	1464	20230518	-26.50	956	20230327	12.55	1174	-8.35	20240105	998	7.82	20240201	1464	-26.50	20230518	956	12.55	20230327	1.05	N	353190	100	39 억		324652	N	N	0	N	00	N
93	20240214	111007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1077	23	2	2.18	44507049	41517	56.12	1062	1089	1062	1370	738	1054	1072.18	0.82	0	4721	1088	1071	1058	1041	1028	1079	1049	39	316	100	750	1	1	39378420	424	-30.77	1.20	12	0.11	-35.00	894.00	1464	20230518	-26.43	956	20230327	12.66	1174	-8.26	20240105	998	7.92	20240201	1464	-26.43	20230518	956	12.66	20230327	1.05	N	353190	100	39 억		324652	N	N	0	N	00	N
94	20240214	090958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	16	2	1.52	11950600	11207	15.15	1062	1070	1062	1370	738	1054	1066.76	0.82	0	-342	1088	1071	1058	1041	1028	1079	1049	39	316	100	750	1	1	39378420	421	-30.57	1.20	12	0.03	-35.00	894.00	1464	20230518	-26.91	956	20230327	11.92	1174	-8.86	20240105	998	7.21	20240201	1464	-26.91	20230518	956	11.92	20230327	1.05	N	353190	100	39 억		324652	N	N	0	N	00	N
95	20240213	160955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1054	9	2	0.86	78513773	73959	155.29	1045	1075	1045	1358	732	1045	1061.63	0.81	0	7201	1068	1056	1045	1033	1022	1062	1039	39	313	100	750	1	1	39378420	415	-30.11	1.18	12	0.19	-35.00	894.00	1464	20230518	-28.01	956	20230327	10.25	1174	-10.22	20240105	998	5.61	20240201	1464	-28.01	20230518	956	10.25	20230327	1.02	N	353190	100	39 억		317768	N	N	0	N	00	N
96	20240213	150955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1055	10	2	0.96	69880867	65769	138.09	1045	1075	1045	1358	732	1045	1062.56	0.81	0	8001	1068	1056	1045	1033	1022	1062	1039	39	313	100	750	1	1	39378420	415	-30.14	1.18	12	0.17	-35.00	894.00	1464	20230518	-27.94	956	20230327	10.36	1174	-10.14	20240105	998	5.71	20240201	1464	-27.94	20230518	956	10.36	20230327	1.02	N	353190	100	39 억		317768	N	N	0	N	00	N
97	20240213	141004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1062	17	2	1.63	56682750	53212	111.73	1045	1075	1045	1358	732	1045	1065.29	0.81	0	6925	1068	1056	1045	1033	1022	1062	1039	39	313	100	750	1	1	39378420	418	-30.34	1.19	12	0.14	-35.00	894.00	1464	20230518	-27.46	956	20230327	11.09	1174	-9.54	20240105	998	6.41	20240201	1464	-27.46	20230518	956	11.09	20230327	1.02	N	353190	100	39 억		317768	N	N	0	N	00	N
98	20240213	130951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1066	21	2	2.01	43330826	40641	85.33	1045	1075	1045	1358	732	1045	1066.27	0.81	0	7577	1068	1056	1045	1033	1022	1062	1039	39	313	100	750	1	1	39378420	420	-30.46	1.19	12	0.10	-35.00	894.00	1464	20230518	-27.19	956	20230327	11.51	1174	-9.20	20240105	998	6.81	20240201	1464	-27.19	20230518	956	11.51	20230327	1.02	N	353190	100	39 억		317768	N	N	0	N	00	N
99	20240213	121002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1065	20	2	1.91	40214354	37715	79.19	1045	1075	1045	1358	732	1045	1066.37	0.81	0	7467	1068	1056	1045	1033	1022	1062	1039	39	313	100	750	1	1	39378420	419	-30.43	1.19	12	0.10	-35.00	894.00	1464	20230518	-27.25	956	20230327	11.40	1174	-9.28	20240105	998	6.71	20240201	1464	-27.25	20230518	956	11.40	20230327	1.02	N	353190	100	39 억		317768	N	N	0	N	00	N
100	20240213	111027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1068	23	2	2.20	35818636	33583	70.51	1045	1075	1045	1358	732	1045	1066.68	0.81	0	7508	1068	1056	1045	1033	1022	1062	1039	39	313	100	750	1	1	39378420	421	-30.51	1.19	12	0.09	-35.00	894.00	1464	20230518	-27.05	956	20230327	11.72	1174	-9.03	20240105	998	7.01	20240201	1464	-27.05	20230518	956	11.72	20230327	1.02	N	353190	100	39 억		317768	N	N	0	N	00	N
101	20240213	100849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1065	20	2	1.91	28691095	26917	56.52	1045	1075	1045	1358	732	1045	1066.04	0.81	0	6785	1068	1056	1045	1033	1022	1062	1039	39	313	100	750	1	1	39378420	419	-30.43	1.19	12	0.07	-35.00	894.00	1464	20230518	-27.25	956	20230327	11.40	1174	-9.28	20240105	998	6.71	20240201	1464	-27.25	20230518	956	11.40	20230327	1.02	N	353190	100	39 억		317768	N	N	0	N	00	N