KissMeData/377220/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	161150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5780	-10	5	-0.17	1550223480	262837	498.10	6040	6200	5750	7520	4060	5790	5898.13	0.38	0	-14304	6030	5910	5770	5650	5510	5840	5580	14	1730	100	4400	10	1	14155000	818	25.24	0.93	12	1.86	229.00	6214.00	9170	20230814	-36.97	5560	20240226	3.96	6440	-10.25	20240103	5560	3.96	20240226	9170	-36.97	20230814	5560	3.96	20240226	4.98	N	377220	100	14 억		53753	N	N	0	N	00	N
3	20240229	151155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	-20	5	-0.35	1515843810	256873	486.80	6040	6200	5750	7520	4060	5790	5901.14	0.38	0	-11399	6030	5910	5770	5650	5510	5840	5580	14	1730	100	4400	10	1	14155000	817	25.20	0.93	12	1.81	229.00	6214.00	9170	20230814	-37.08	5560	20240226	3.78	6440	-10.40	20240103	5560	3.78	20240226	9170	-37.08	20230814	5560	3.78	20240226	4.98	N	377220	100	14 억		53753	N	N	0	N	00	N
4	20240229	141155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	0	3	0.00	1421016850	240467	455.71	6040	6200	5750	7520	4060	5790	5909.40	0.38	0	-6840	6030	5910	5770	5650	5510	5840	5580	14	1730	100	4400	10	1	14155000	820	25.28	0.93	12	1.70	229.00	6214.00	9170	20230814	-36.86	5560	20240226	4.14	6440	-10.09	20240103	5560	4.14	20240226	9170	-36.86	20230814	5560	4.14	20240226	4.98	N	377220	100	14 억		53753	N	N	0	N	00	N
5	20240229	131153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	0	3	0.00	1317832390	222578	421.80	6040	6200	5780	7520	4060	5790	5920.77	0.38	0	-5960	6030	5910	5770	5650	5510	5840	5580	14	1730	100	4400	10	1	14155000	820	25.28	0.93	12	1.57	229.00	6214.00	9170	20230814	-36.86	5560	20240226	4.14	6440	-10.09	20240103	5560	4.14	20240226	9170	-36.86	20230814	5560	4.14	20240226	4.98	N	377220	100	14 억		53753	N	N	0	N	00	N
6	20240229	121152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5860	70	2	1.21	1154172500	194435	368.47	6040	6200	5830	7520	4060	5790	5936.03	0.38	0	-6166	6030	5910	5770	5650	5510	5840	5580	14	1730	100	4400	10	1	14155000	829	25.59	0.94	12	1.37	229.00	6214.00	9170	20230814	-36.10	5560	20240226	5.40	6440	-9.01	20240103	5560	5.40	20240226	9170	-36.10	20230814	5560	5.40	20240226	4.98	N	377220	100	14 억		53753	N	N	0	N	00	N
7	20240229	111157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5910	120	2	2.07	1002409300	168580	319.47	6040	6200	5830	7520	4060	5790	5946.19	0.38	0	-6002	6030	5910	5770	5650	5510	5840	5580	14	1730	100	4400	10	1	14155000	837	25.81	0.95	12	1.19	229.00	6214.00	9170	20230814	-35.55	5560	20240226	6.29	6440	-8.23	20240103	5560	6.29	20240226	9170	-35.55	20230814	5560	6.29	20240226	4.98	N	377220	100	14 억		53753	N	N	0	N	00	N
8	20240229	101158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5890	100	2	1.73	833117530	139994	265.30	6040	6200	5830	7520	4060	5790	5951.09	0.38	0	-10673	6030	5910	5770	5650	5510	5840	5580	14	1730	100	4400	10	1	14155000	834	25.72	0.95	12	0.99	229.00	6214.00	9170	20230814	-35.77	5560	20240226	5.94	6440	-8.54	20240103	5560	5.94	20240226	9170	-35.77	20230814	5560	5.94	20240226	4.98	N	377220	100	14 억		53753	N	N	0	N	00	N
9	20240229	091155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5910	120	2	2.07	468927890	78277	148.34	6040	6200	5830	7520	4060	5790	5990.62	0.38	0	-11251	6030	5910	5770	5650	5510	5840	5580	14	1730	100	4400	10	1	14155000	837	25.81	0.95	12	0.55	229.00	6214.00	9170	20230814	-35.55	5560	20240226	6.29	6440	-8.23	20240103	5560	6.29	20240226	9170	-35.55	20230814	5560	6.29	20240226	4.98	N	377220	100	14 억		53753	N	N	0	N	00	N
10	20240228	161046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	-40	5	-0.69	304208530	52684	68.89	5890	5890	5630	7570	4090	5830	5774.21	0.40	0	-3179	6116	5972	5776	5632	5436	6045	5705	14	1740	100	4430	10	1	14155000	820	25.28	0.93	12	0.37	229.00	6214.00	9170	20230814	-36.86	5560	20240226	4.14	6440	-10.09	20240103	5560	4.14	20240226	9170	-36.86	20230814	5560	4.14	20240226	5.03	N	377220	100	14 억		57065	N	N	0	N	00	N
11	20240228	151044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	-40	5	-0.69	280686940	48618	63.57	5890	5890	5630	7570	4090	5830	5773.31	0.40	0	-4100	6116	5972	5776	5632	5436	6045	5705	14	1740	100	4430	10	1	14155000	820	25.28	0.93	12	0.34	229.00	6214.00	9170	20230814	-36.86	5560	20240226	4.14	6440	-10.09	20240103	5560	4.14	20240226	9170	-36.86	20230814	5560	4.14	20240226	5.03	N	377220	100	14 억		57065	N	N	0	N	00	N
12	20240228	141153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	-70	5	-1.20	242514250	41989	54.91	5890	5890	5630	7570	4090	5830	5775.66	0.40	0	-7187	6116	5972	5776	5632	5436	6045	5705	14	1740	100	4430	10	1	14155000	815	25.15	0.93	12	0.30	229.00	6214.00	9170	20230814	-37.19	5560	20240226	3.60	6440	-10.56	20240103	5560	3.60	20240226	9170	-37.19	20230814	5560	3.60	20240226	5.03	N	377220	100	14 억		57065	N	N	0	N	00	N
13	20240228	131142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	-20	5	-0.34	204855800	35424	46.32	5890	5890	5630	7570	4090	5830	5782.97	0.40	0	-6716	6116	5972	5776	5632	5436	6045	5705	14	1740	100	4430	10	1	14155000	822	25.37	0.93	12	0.25	229.00	6214.00	9170	20230814	-36.64	5560	20240226	4.50	6440	-9.78	20240103	5560	4.50	20240226	9170	-36.64	20230814	5560	4.50	20240226	5.03	N	377220	100	14 억		57065	N	N	0	N	00	N
14	20240228	121157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	-20	5	-0.34	186522660	32256	42.18	5890	5890	5630	7570	4090	5830	5782.57	0.40	0	-6406	6116	5972	5776	5632	5436	6045	5705	14	1740	100	4430	10	1	14155000	822	25.37	0.93	12	0.23	229.00	6214.00	9170	20230814	-36.64	5560	20240226	4.50	6440	-9.78	20240103	5560	4.50	20240226	9170	-36.64	20230814	5560	4.50	20240226	5.03	N	377220	100	14 억		57065	N	N	0	N	00	N
15	20240228	111112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-30	5	-0.51	144618110	24931	32.60	5890	5890	5700	7570	4090	5830	5800.73	0.40	0	-6194	6116	5972	5776	5632	5436	6045	5705	14	1740	100	4430	10	1	14155000	821	25.33	0.93	12	0.18	229.00	6214.00	9170	20230814	-36.75	5560	20240226	4.32	6440	-9.94	20240103	5560	4.32	20240226	9170	-36.75	20230814	5560	4.32	20240226	5.03	N	377220	100	14 억		57065	N	N	0	N	00	N
16	20240228	101154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	-20	5	-0.34	112487560	19355	25.31	5890	5890	5730	7570	4090	5830	5811.81	0.40	0	-5474	6116	5972	5776	5632	5436	6045	5705	14	1740	100	4430	10	1	14155000	822	25.37	0.93	12	0.14	229.00	6214.00	9170	20230814	-36.64	5560	20240226	4.50	6440	-9.78	20240103	5560	4.50	20240226	9170	-36.64	20230814	5560	4.50	20240226	5.03	N	377220	100	14 억		57065	N	N	0	N	00	N
17	20240228	091158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5840	10	2	0.17	33079340	5662	7.40	5890	5890	5730	7570	4090	5830	5842.34	0.40	0	-2825	6116	5972	5776	5632	5436	6045	5705	14	1740	100	4430	10	1	14155000	827	25.50	0.94	12	0.04	229.00	6214.00	9170	20230814	-36.31	5560	20240226	5.04	6440	-9.32	20240103	5560	5.04	20240226	9170	-36.31	20230814	5560	5.04	20240226	5.03	N	377220	100	14 억		57065	N	N	0	N	00	N
18	20240227	161152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	140	2	2.46	438428020	76429	289.04	5650	5920	5580	7390	3990	5690	5736.26	0.37	0	4220	5830	5760	5660	5590	5490	5795	5625	14	1700	100	4320	10	1	14155000	825	25.46	0.94	12	0.54	229.00	6214.00	9170	20230814	-36.42	5560	20240226	4.86	6440	-9.47	20240103	5560	4.86	20240226	9170	-36.42	20230814	5560	4.86	20240226	5.05	N	377220	100	14 억		51957	N	N	0	N	00	N
19	20240227	151153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	140	2	2.46	393229580	68597	259.42	5650	5920	5580	7390	3990	5690	5732.46	0.37	0	4438	5830	5760	5660	5590	5490	5795	5625	14	1700	100	4320	10	1	14155000	825	25.46	0.94	12	0.48	229.00	6214.00	9170	20230814	-36.42	5560	20240226	4.86	6440	-9.47	20240103	5560	4.86	20240226	9170	-36.42	20230814	5560	4.86	20240226	5.05	N	377220	100	14 억		51957	N	N	0	N	00	N
20	20240227	141150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5780	90	2	1.58	231339430	40702	153.93	5650	5790	5580	7390	3990	5690	5683.74	0.37	0	3297	5830	5760	5660	5590	5490	5795	5625	14	1700	100	4320	10	1	14155000	818	25.24	0.93	12	0.29	229.00	6214.00	9170	20230814	-36.97	5560	20240226	3.96	6440	-10.25	20240103	5560	3.96	20240226	9170	-36.97	20230814	5560	3.96	20240226	5.05	N	377220	100	14 억		51957	N	N	0	N	00	N
21	20240227	131112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	40	2	0.70	177734460	31373	118.65	5650	5750	5580	7390	3990	5690	5665.20	0.37	0	-2123	5830	5760	5660	5590	5490	5795	5625	14	1700	100	4320	10	1	14155000	811	25.02	0.92	12	0.22	229.00	6214.00	9170	20230814	-37.51	5560	20240226	3.06	6440	-11.02	20240103	5560	3.06	20240226	9170	-37.51	20230814	5560	3.06	20240226	5.05	N	377220	100	14 억		51957	N	N	0	N	00	N
22	20240227	121153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	10	2	0.18	119452100	21202	80.18	5650	5700	5580	7390	3990	5690	5634.00	0.37	0	-989	5830	5760	5660	5590	5490	5795	5625	14	1700	100	4320	10	1	14155000	807	24.89	0.92	12	0.15	229.00	6214.00	9170	20230814	-37.84	5560	20240226	2.52	6440	-11.49	20240103	5560	2.52	20240226	9170	-37.84	20230814	5560	2.52	20240226	5.05	N	377220	100	14 억		51957	N	N	0	N	00	N
23	20240227	111154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	-20	5	-0.35	77358280	13737	51.95	5650	5700	5580	7390	3990	5690	5631.38	0.37	0	-155	5830	5760	5660	5590	5490	5795	5625	14	1700	100	4320	10	1	14155000	803	24.76	0.91	12	0.10	229.00	6214.00	9170	20230814	-38.17	5560	20240226	1.98	6440	-11.96	20240103	5560	1.98	20240226	9170	-38.17	20230814	5560	1.98	20240226	5.05	N	377220	100	14 억		51957	N	N	0	N	00	N
24	20240227	101148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	-50	5	-0.88	64410340	11432	43.23	5650	5700	5580	7390	3990	5690	5634.21	0.37	0	-633	5830	5760	5660	5590	5490	5795	5625	14	1700	100	4320	10	1	14155000	798	24.63	0.91	12	0.08	229.00	6214.00	9170	20230814	-38.50	5560	20240226	1.44	6440	-12.42	20240103	5560	1.44	20240226	9170	-38.50	20230814	5560	1.44	20240226	5.05	N	377220	100	14 억		51957	N	N	0	N	00	N
25	20240227	091153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	-60	5	-1.05	11667360	2069	7.82	5650	5660	5630	7390	3990	5690	5639.13	0.37	0	-1308	5830	5760	5660	5590	5490	5795	5625	14	1700	100	4320	10	1	14155000	797	24.59	0.91	12	0.01	229.00	6214.00	9170	20230814	-38.60	5560	20240226	1.26	6440	-12.58	20240103	5560	1.26	20240226	9170	-38.60	20230814	5560	1.26	20240226	5.05	N	377220	100	14 억		51957	N	N	0	N	00	N
26	20240226	161148	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5690	10	2	0.18	147031370	25905	113.35	5560	5730	5560	7380	3980	5680	5675.79	0.39	0	-2844	5773	5726	5663	5616	5553	5695	5585	14	1700	100	4310	10	1	14155000	805	24.85	0.92	12	0.18	229.00	6214.00	9170	20230814	-37.95	5560	20240226	2.34	6440	-11.65	20240103	5560	2.34	20240226	9170	-37.95	20230814	5560	2.34	20240226	5.11	N	377220	100	14 억		54801	N	N	0	N	00	N
27	20240226	151139	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5680	0	3	0.00	142425320	25095	109.80	5560	5730	5560	7380	3980	5680	5675.45	0.39	0	-2928	5773	5726	5663	5616	5553	5695	5585	14	1700	100	4310	10	1	14155000	804	24.80	0.91	12	0.18	229.00	6214.00	9170	20230814	-38.06	5560	20240226	2.16	6440	-11.80	20240103	5560	2.16	20240226	9170	-38.06	20230814	5560	2.16	20240226	5.11	N	377220	100	14 억		54801	N	N	0	N	00	N
28	20240226	141145	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5690	10	2	0.18	121243720	21366	93.49	5560	5730	5560	7380	3980	5680	5674.61	0.39	0	-3402	5773	5726	5663	5616	5553	5695	5585	14	1700	100	4310	10	1	14155000	805	24.85	0.92	12	0.15	229.00	6214.00	9170	20230814	-37.95	5560	20240226	2.34	6440	-11.65	20240103	5560	2.34	20240226	9170	-37.95	20230814	5560	2.34	20240226	5.11	N	377220	100	14 억		54801	N	N	0	N	00	N
29	20240226	131137	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5680	0	3	0.00	111131630	19585	85.69	5560	5730	5560	7380	3980	5680	5674.32	0.39	0	-3398	5773	5726	5663	5616	5553	5695	5585	14	1700	100	4310	10	1	14155000	804	24.80	0.91	12	0.14	229.00	6214.00	9170	20230814	-38.06	5560	20240226	2.16	6440	-11.80	20240103	5560	2.16	20240226	9170	-38.06	20230814	5560	2.16	20240226	5.11	N	377220	100	14 억		54801	N	N	0	N	00	N
30	20240226	121138	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5680	0	3	0.00	91177420	16060	70.27	5560	5730	5560	7380	3980	5680	5677.30	0.39	0	-3543	5773	5726	5663	5616	5553	5695	5585	14	1700	100	4310	10	1	14155000	804	24.80	0.91	12	0.11	229.00	6214.00	9170	20230814	-38.06	5560	20240226	2.16	6440	-11.80	20240103	5560	2.16	20240226	9170	-38.06	20230814	5560	2.16	20240226	5.11	N	377220	100	14 억		54801	N	N	0	N	00	N
31	20240226	111135	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5690	10	2	0.18	84558660	14890	65.15	5560	5730	5560	7380	3980	5680	5678.89	0.39	0	-3501	5773	5726	5663	5616	5553	5695	5585	14	1700	100	4310	10	1	14155000	805	24.85	0.92	12	0.11	229.00	6214.00	9170	20230814	-37.95	5560	20240226	2.34	6440	-11.65	20240103	5560	2.34	20240226	9170	-37.95	20230814	5560	2.34	20240226	5.11	N	377220	100	14 억		54801	N	N	0	N	00	N
32	20240226	101131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5710	30	2	0.53	64105750	11298	49.43	5560	5730	5560	7380	3980	5680	5674.08	0.39	0	-1992	5773	5726	5663	5616	5553	5695	5585	14	1700	100	4310	10	1	14155000	808	24.93	0.92	12	0.08	229.00	6214.00	9170	20230814	-37.73	5560	20240226	2.70	6440	-11.34	20240103	5560	2.70	20240226	9170	-37.73	20230814	5560	2.70	20240226	5.11	N	377220	100	14 억		54801	N	N	0	N	00	N
33	20240226	091131	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5680	0	3	0.00	12196970	2165	9.47	5560	5680	5560	7380	3980	5680	5633.70	0.39	0	-361	5773	5726	5663	5616	5553	5695	5585	14	1700	100	4310	10	1	14155000	804	24.80	0.91	12	0.02	229.00	6214.00	9170	20230814	-38.06	5560	20240226	2.16	6440	-11.80	20240103	5560	2.16	20240226	9170	-38.06	20230814	5560	2.16	20240226	5.11	N	377220	100	14 억		54801	N	N	0	N	00	N
34	20240223	161132	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	10	2	0.18	127374950	22563	111.37	5710	5710	5600	7370	3970	5670	5644.88	0.40	0	-1625	5763	5716	5663	5616	5563	5740	5640	14	1700	100	4300	10	1	14155000	804	24.80	0.91	12	0.16	229.00	6214.00	9350	20230217	-39.25	5580	20240206	1.79	6440	-11.80	20240103	5580	1.79	20240206	9170	-38.06	20230814	5580	1.79	20240206	5.11	N	377220	100	14 억		56426	N	N	0	N	00	N
35	20240223	151124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	-10	5	-0.18	116448720	20633	101.84	5710	5710	5600	7370	3970	5670	5643.50	0.40	0	-1618	5763	5716	5663	5616	5563	5740	5640	14	1700	100	4300	10	1	14155000	801	24.72	0.91	12	0.15	229.00	6214.00	9350	20230217	-39.47	5580	20240206	1.43	6440	-12.11	20240103	5580	1.43	20240206	9170	-38.28	20230814	5580	1.43	20240206	5.11	N	377220	100	14 억		56426	N	N	0	N	00	N
36	20240223	141124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	-10	5	-0.18	102494170	18167	89.67	5710	5710	5600	7370	3970	5670	5641.40	0.40	0	-1501	5763	5716	5663	5616	5563	5740	5640	14	1700	100	4300	10	1	14155000	801	24.72	0.91	12	0.13	229.00	6214.00	9350	20230217	-39.47	5580	20240206	1.43	6440	-12.11	20240103	5580	1.43	20240206	9170	-38.28	20230814	5580	1.43	20240206	5.11	N	377220	100	14 억		56426	N	N	0	N	00	N
37	20240223	131124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	-60	5	-1.06	82540930	14612	72.12	5710	5710	5610	7370	3970	5670	5648.49	0.40	0	-1516	5763	5716	5663	5616	5563	5740	5640	14	1700	100	4300	10	1	14155000	794	24.50	0.90	12	0.10	229.00	6214.00	9350	20230217	-40.00	5580	20240206	0.54	6440	-12.89	20240103	5580	0.54	20240206	9170	-38.82	20230814	5580	0.54	20240206	5.11	N	377220	100	14 억		56426	N	N	0	N	00	N
38	20240223	121127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	10	2	0.18	60340160	10665	52.64	5710	5710	5610	7370	3970	5670	5657.49	0.40	0	-1420	5763	5716	5663	5616	5563	5740	5640	14	1700	100	4300	10	1	14155000	804	24.80	0.91	12	0.08	229.00	6214.00	9350	20230217	-39.25	5580	20240206	1.79	6440	-11.80	20240103	5580	1.79	20240206	9170	-38.06	20230814	5580	1.79	20240206	5.11	N	377220	100	14 억		56426	N	N	0	N	00	N
39	20240223	111112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	30	2	0.53	50545960	8938	44.12	5710	5710	5610	7370	3970	5670	5654.77	0.40	0	-1444	5763	5716	5663	5616	5563	5740	5640	14	1700	100	4300	10	1	14155000	807	24.89	0.92	12	0.06	229.00	6214.00	9350	20230217	-39.04	5580	20240206	2.15	6440	-11.49	20240103	5580	2.15	20240206	9170	-37.84	20230814	5580	2.15	20240206	5.11	N	377220	100	14 억		56426	N	N	0	N	00	N
40	20240223	101120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	-30	5	-0.53	41166200	7289	35.98	5710	5710	5610	7370	3970	5670	5646.96	0.40	0	-1297	5763	5716	5663	5616	5563	5740	5640	14	1700	100	4300	10	1	14155000	798	24.63	0.91	12	0.05	229.00	6214.00	9350	20230217	-39.68	5580	20240206	1.08	6440	-12.42	20240103	5580	1.08	20240206	9170	-38.50	20230814	5580	1.08	20240206	5.11	N	377220	100	14 억		56426	N	N	0	N	00	N
41	20240223	091123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	30	2	0.53	8120180	1427	7.04	5710	5710	5670	7370	3970	5670	5694.51	0.40	0	-665	5763	5716	5663	5616	5563	5740	5640	14	1700	100	4300	10	1	14155000	807	24.89	0.92	12	0.01	229.00	6214.00	9350	20230217	-39.04	5580	20240206	2.15	6440	-11.49	20240103	5580	2.15	20240206	9170	-37.84	20230814	5580	2.15	20240206	5.11	N	377220	100	14 억		56426	N	N	0	N	00	N
42	20240222	161108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	20	2	0.35	113712830	20169	73.42	5650	5710	5610	7340	3960	5650	5638.00	0.42	0	-2598	5770	5710	5680	5620	5590	5695	5605	14	1690	100	4290	10	1	14155000	803	24.76	0.91	12	0.14	229.00	6214.00	9350	20230217	-39.36	5580	20240206	1.61	6440	-11.96	20240103	5580	1.61	20240206	9170	-38.17	20230814	5580	1.61	20240206	5.10	N	377220	100	14 억		59019	N	N	0	N	00	N
43	20240222	151118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	0	3	0.00	111459760	19771	71.97	5650	5710	5610	7340	3960	5650	5637.54	0.42	0	-2554	5770	5710	5680	5620	5590	5695	5605	14	1690	100	4290	10	1	14155000	800	24.67	0.91	12	0.14	229.00	6214.00	9350	20230217	-39.57	5580	20240206	1.25	6440	-12.27	20240103	5580	1.25	20240206	9170	-38.39	20230814	5580	1.25	20240206	5.10	N	377220	100	14 억		59019	N	N	0	N	00	N
44	20240222	141115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-30	5	-0.53	87299350	15480	56.35	5650	5710	5620	7340	3960	5650	5639.49	0.42	0	-2626	5770	5710	5680	5620	5590	5695	5605	14	1690	100	4290	10	1	14155000	796	24.54	0.90	12	0.11	229.00	6214.00	9350	20230217	-39.89	5580	20240206	0.72	6440	-12.73	20240103	5580	0.72	20240206	9170	-38.71	20230814	5580	0.72	20240206	5.10	N	377220	100	14 억		59019	N	N	0	N	00	N
45	20240222	131100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	0	3	0.00	71561560	12684	46.17	5650	5710	5620	7340	3960	5650	5641.88	0.42	0	-1177	5770	5710	5680	5620	5590	5695	5605	14	1690	100	4290	10	1	14155000	800	24.67	0.91	12	0.09	229.00	6214.00	9350	20230217	-39.57	5580	20240206	1.25	6440	-12.27	20240103	5580	1.25	20240206	9170	-38.39	20230814	5580	1.25	20240206	5.10	N	377220	100	14 억		59019	N	N	0	N	00	N
46	20240222	121111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	0	3	0.00	60982950	10808	39.34	5650	5710	5620	7340	3960	5650	5642.39	0.42	0	-786	5770	5710	5680	5620	5590	5695	5605	14	1690	100	4290	10	1	14155000	800	24.67	0.91	12	0.08	229.00	6214.00	9350	20230217	-39.57	5580	20240206	1.25	6440	-12.27	20240103	5580	1.25	20240206	9170	-38.39	20230814	5580	1.25	20240206	5.10	N	377220	100	14 억		59019	N	N	0	N	00	N
47	20240222	111110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	0	3	0.00	56713870	10052	36.59	5650	5710	5620	7340	3960	5650	5642.05	0.42	0	-645	5770	5710	5680	5620	5590	5695	5605	14	1690	100	4290	10	1	14155000	800	24.67	0.91	12	0.07	229.00	6214.00	9350	20230217	-39.57	5580	20240206	1.25	6440	-12.27	20240103	5580	1.25	20240206	9170	-38.39	20230814	5580	1.25	20240206	5.10	N	377220	100	14 억		59019	N	N	0	N	00	N
48	20240222	101100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	0	3	0.00	52250300	9260	33.71	5650	5710	5620	7340	3960	5650	5642.58	0.42	0	-641	5770	5710	5680	5620	5590	5695	5605	14	1690	100	4290	10	1	14155000	800	24.67	0.91	12	0.07	229.00	6214.00	9350	20230217	-39.57	5580	20240206	1.25	6440	-12.27	20240103	5580	1.25	20240206	9170	-38.39	20230814	5580	1.25	20240206	5.10	N	377220	100	14 억		59019	N	N	0	N	00	N
49	20240222	091120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	30	2	0.53	7409390	1308	4.76	5650	5710	5640	7340	3960	5650	5664.67	0.42	0	-574	5770	5710	5680	5620	5590	5695	5605	14	1690	100	4290	10	1	14155000	804	24.80	0.91	12	0.01	229.00	6214.00	9350	20230217	-39.25	5580	20240206	1.79	6440	-11.80	20240103	5580	1.79	20240206	9170	-38.06	20230814	5580	1.79	20240206	5.10	N	377220	100	14 억		59019	N	N	0	N	00	N
50	20240221	161105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-90	5	-1.57	155353660	27294	127.94	5740	5740	5650	7460	4020	5740	5694.05	0.44	0	-2725	5826	5782	5706	5662	5586	5805	5685	14	1720	100	4360	10	1	14155000	800	24.67	0.91	12	0.19	229.00	6214.00	9350	20230217	-39.57	5580	20240206	1.25	6440	-12.27	20240103	5580	1.25	20240206	9170	-38.39	20230814	5580	1.25	20240206	5.12	N	377220	100	14 억		61744	N	N	0	N	00	N
51	20240221	151057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-40	5	-0.70	130396980	22881	107.26	5740	5740	5660	7460	4020	5740	5698.92	0.44	0	-2691	5826	5782	5706	5662	5586	5805	5685	14	1720	100	4360	10	1	14155000	807	24.89	0.92	12	0.16	229.00	6214.00	9350	20230217	-39.04	5580	20240206	2.15	6440	-11.49	20240103	5580	2.15	20240206	9170	-37.84	20230814	5580	2.15	20240206	5.12	N	377220	100	14 억		61744	N	N	0	N	00	N
52	20240221	141054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-30	5	-0.52	100441240	17618	82.59	5740	5740	5670	7460	4020	5740	5701.06	0.44	0	-1653	5826	5782	5706	5662	5586	5805	5685	14	1720	100	4360	10	1	14155000	808	24.93	0.92	12	0.12	229.00	6214.00	9350	20230217	-38.93	5580	20240206	2.33	6440	-11.34	20240103	5580	2.33	20240206	9170	-37.73	20230814	5580	2.33	20240206	5.12	N	377220	100	14 억		61744	N	N	0	N	00	N
53	20240221	131055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-30	5	-0.52	85696580	15027	70.44	5740	5740	5670	7460	4020	5740	5702.84	0.44	0	-1697	5826	5782	5706	5662	5586	5805	5685	14	1720	100	4360	10	1	14155000	808	24.93	0.92	12	0.11	229.00	6214.00	9350	20230217	-38.93	5580	20240206	2.33	6440	-11.34	20240103	5580	2.33	20240206	9170	-37.73	20230814	5580	2.33	20240206	5.12	N	377220	100	14 억		61744	N	N	0	N	00	N
54	20240221	121059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-30	5	-0.52	68291370	11968	56.10	5740	5740	5670	7460	4020	5740	5706.16	0.44	0	-1175	5826	5782	5706	5662	5586	5805	5685	14	1720	100	4360	10	1	14155000	808	24.93	0.92	12	0.08	229.00	6214.00	9350	20230217	-38.93	5580	20240206	2.33	6440	-11.34	20240103	5580	2.33	20240206	9170	-37.73	20230814	5580	2.33	20240206	5.12	N	377220	100	14 억		61744	N	N	0	N	00	N
55	20240221	111104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	-20	5	-0.35	47777920	8366	39.22	5740	5740	5670	7460	4020	5740	5710.96	0.44	0	-500	5826	5782	5706	5662	5586	5805	5685	14	1720	100	4360	10	1	14155000	810	24.98	0.92	12	0.06	229.00	6214.00	9350	20230217	-38.82	5580	20240206	2.51	6440	-11.18	20240103	5580	2.51	20240206	9170	-37.62	20230814	5580	2.51	20240206	5.12	N	377220	100	14 억		61744	N	N	0	N	00	N
56	20240221	101054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	-20	5	-0.35	24644610	4318	20.24	5740	5740	5670	7460	4020	5740	5707.41	0.44	0	159	5826	5782	5706	5662	5586	5805	5685	14	1720	100	4360	10	1	14155000	810	24.98	0.92	12	0.03	229.00	6214.00	9350	20230217	-38.82	5580	20240206	2.51	6440	-11.18	20240103	5580	2.51	20240206	9170	-37.62	20230814	5580	2.51	20240206	5.12	N	377220	100	14 억		61744	N	N	0	N	00	N
57	20240221	091057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	0	3	0.00	3916500	683	3.20	5740	5740	5690	7460	4020	5740	5734.26	0.44	0	-37	5826	5782	5706	5662	5586	5805	5685	14	1720	100	4360	10	1	14155000	812	25.07	0.92	12	0.00	229.00	6214.00	9350	20230217	-38.61	5580	20240206	2.87	6440	-10.87	20240103	5580	2.87	20240206	9170	-37.40	20230814	5580	2.87	20240206	5.12	N	377220	100	14 억		61744	N	N	0	N	00	N
58	20240220	161050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	50	2	0.88	121734800	21331	80.39	5660	5750	5630	7390	3990	5690	5706.95	0.43	0	1411	5770	5730	5680	5640	5590	5750	5660	14	1700	100	4320	10	1	14155000	812	25.07	0.92	12	0.15	229.00	6214.00	9350	20230217	-38.61	5580	20240206	2.87	6440	-10.87	20240103	5580	2.87	20240206	9170	-37.40	20230814	5580	2.87	20240206	5.12	N	377220	100	14 억		60333	N	N	0	N	00	N
59	20240220	151048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	50	2	0.88	117958490	20673	77.91	5660	5750	5630	7390	3990	5690	5705.93	0.43	0	1475	5770	5730	5680	5640	5590	5750	5660	14	1700	100	4320	10	1	14155000	812	25.07	0.92	12	0.15	229.00	6214.00	9350	20230217	-38.61	5580	20240206	2.87	6440	-10.87	20240103	5580	2.87	20240206	9170	-37.40	20230814	5580	2.87	20240206	5.12	N	377220	100	14 억		60333	N	N	0	N	00	N
60	20240220	141044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	60	2	1.05	96785910	16982	64.00	5660	5750	5630	7390	3990	5690	5699.33	0.43	0	1488	5770	5730	5680	5640	5590	5750	5660	14	1700	100	4320	10	1	14155000	814	25.11	0.93	12	0.12	229.00	6214.00	9350	20230217	-38.50	5580	20240206	3.05	6440	-10.71	20240103	5580	3.05	20240206	9170	-37.30	20230814	5580	3.05	20240206	5.12	N	377220	100	14 억		60333	N	N	0	N	00	N
61	20240220	131050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	10	2	0.18	74738010	13128	49.48	5660	5730	5630	7390	3990	5690	5693.03	0.43	0	1173	5770	5730	5680	5640	5590	5750	5660	14	1700	100	4320	10	1	14155000	807	24.89	0.92	12	0.09	229.00	6214.00	9350	20230217	-39.04	5580	20240206	2.15	6440	-11.49	20240103	5580	2.15	20240206	9170	-37.84	20230814	5580	2.15	20240206	5.12	N	377220	100	14 억		60333	N	N	0	N	00	N
62	20240220	121039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	20	2	0.35	71336580	12531	47.23	5660	5730	5630	7390	3990	5690	5692.81	0.43	0	1278	5770	5730	5680	5640	5590	5750	5660	14	1700	100	4320	10	1	14155000	808	24.93	0.92	12	0.09	229.00	6214.00	9350	20230217	-38.93	5580	20240206	2.33	6440	-11.34	20240103	5580	2.33	20240206	9170	-37.73	20230814	5580	2.33	20240206	5.12	N	377220	100	14 억		60333	N	N	0	N	00	N
63	20240220	111044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	0	3	0.00	66663880	11711	44.14	5660	5730	5630	7390	3990	5690	5692.42	0.43	0	1273	5770	5730	5680	5640	5590	5750	5660	14	1700	100	4320	10	1	14155000	805	24.85	0.92	12	0.08	229.00	6214.00	9350	20230217	-39.14	5580	20240206	1.97	6440	-11.65	20240103	5580	1.97	20240206	9170	-37.95	20230814	5580	1.97	20240206	5.12	N	377220	100	14 억		60333	N	N	0	N	00	N
64	20240220	101038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	40	2	0.70	40483330	7118	26.83	5660	5730	5630	7390	3990	5690	5687.46	0.43	0	1233	5770	5730	5680	5640	5590	5750	5660	14	1700	100	4320	10	1	14155000	811	25.02	0.92	12	0.05	229.00	6214.00	9350	20230217	-38.72	5580	20240206	2.69	6440	-11.02	20240103	5580	2.69	20240206	9170	-37.51	20230814	5580	2.69	20240206	5.12	N	377220	100	14 억		60333	N	N	0	N	00	N
65	20240220	091057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	10	2	0.18	8119950	1428	5.38	5660	5710	5660	7390	3990	5690	5686.22	0.43	0	458	5770	5730	5680	5640	5590	5750	5660	14	1700	100	4320	10	1	14155000	807	24.89	0.92	12	0.01	229.00	6214.00	9350	20230217	-39.04	5580	20240206	2.15	6440	-11.49	20240103	5580	2.15	20240206	9170	-37.84	20230814	5580	2.15	20240206	5.12	N	377220	100	14 억		60333	N	N	0	N	00	N
66	20240219	161052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-70	5	-1.22	149084230	26259	91.32	5650	5720	5630	7480	4040	5760	5677.45	0.41	0	1913	5846	5802	5736	5692	5626	5825	5715	14	1720	100	4370	10	1	14155000	805	24.85	0.92	12	0.19	229.00	6214.00	9350	20230217	-39.14	5580	20240206	1.97	6440	-11.65	20240103	5580	1.97	20240206	9170	-37.95	20230814	5580	1.97	20240206	5.26	N	377220	100	14 억		58421	N	N	0	N	00	N
67	20240219	151054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-70	5	-1.22	144714310	25491	88.65	5650	5720	5630	7480	4040	5760	5677.07	0.41	0	2065	5846	5802	5736	5692	5626	5825	5715	14	1720	100	4370	10	1	14155000	805	24.85	0.92	12	0.18	229.00	6214.00	9350	20230217	-39.14	5580	20240206	1.97	6440	-11.65	20240103	5580	1.97	20240206	9170	-37.95	20230814	5580	1.97	20240206	5.26	N	377220	100	14 억		58421	N	N	0	N	00	N
68	20240219	141054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-60	5	-1.04	99702720	17555	61.05	5650	5720	5630	7480	4040	5760	5679.45	0.41	0	2422	5846	5802	5736	5692	5626	5825	5715	14	1720	100	4370	10	1	14155000	807	24.89	0.92	12	0.12	229.00	6214.00	9350	20230217	-39.04	5580	20240206	2.15	6440	-11.49	20240103	5580	2.15	20240206	9170	-37.84	20230814	5580	2.15	20240206	5.26	N	377220	100	14 억		58421	N	N	0	N	00	N
69	20240219	131051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-60	5	-1.04	91558640	16123	56.07	5650	5720	5630	7480	4040	5760	5678.76	0.41	0	2505	5846	5802	5736	5692	5626	5825	5715	14	1720	100	4370	10	1	14155000	807	24.89	0.92	12	0.11	229.00	6214.00	9350	20230217	-39.04	5580	20240206	2.15	6440	-11.49	20240103	5580	2.15	20240206	9170	-37.84	20230814	5580	2.15	20240206	5.26	N	377220	100	14 억		58421	N	N	0	N	00	N
70	20240219	121050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-70	5	-1.22	80462050	14168	49.27	5650	5720	5630	7480	4040	5760	5679.14	0.41	0	2894	5846	5802	5736	5692	5626	5825	5715	14	1720	100	4370	10	1	14155000	805	24.85	0.92	12	0.10	229.00	6214.00	9350	20230217	-39.14	5580	20240206	1.97	6440	-11.65	20240103	5580	1.97	20240206	9170	-37.95	20230814	5580	1.97	20240206	5.26	N	377220	100	14 억		58421	N	N	0	N	00	N
71	20240219	111047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-50	5	-0.87	76534080	13478	46.87	5650	5720	5630	7480	4040	5760	5678.44	0.41	0	3093	5846	5802	5736	5692	5626	5825	5715	14	1720	100	4370	10	1	14155000	808	24.93	0.92	12	0.10	229.00	6214.00	9350	20230217	-38.93	5580	20240206	2.33	6440	-11.34	20240103	5580	2.33	20240206	9170	-37.73	20230814	5580	2.33	20240206	5.26	N	377220	100	14 억		58421	N	N	0	N	00	N
72	20240219	101043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-50	5	-0.87	39812520	7016	24.40	5650	5720	5630	7480	4040	5760	5674.53	0.41	0	1285	5846	5802	5736	5692	5626	5825	5715	14	1720	100	4370	10	1	14155000	808	24.93	0.92	12	0.05	229.00	6214.00	9350	20230217	-38.93	5580	20240206	2.33	6440	-11.34	20240103	5580	2.33	20240206	9170	-37.73	20230814	5580	2.33	20240206	5.26	N	377220	100	14 억		58421	N	N	0	N	00	N
73	20240219	091045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-50	5	-0.87	21576880	3810	13.25	5650	5720	5630	7480	4040	5760	5663.22	0.41	0	1449	5846	5802	5736	5692	5626	5825	5715	14	1720	100	4370	10	1	14155000	808	24.93	0.92	12	0.03	229.00	6214.00	9350	20230217	-38.93	5580	20240206	2.33	6440	-11.34	20240103	5580	2.33	20240206	9170	-37.73	20230814	5580	2.33	20240206	5.26	N	377220	100	14 억		58421	N	N	0	N	00	N
74	20240216	161035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	50	2	0.88	136878130	23968	55.03	5720	5780	5670	7420	4000	5710	5710.87	0.42	0	-451	5790	5750	5710	5670	5630	5730	5650	14	1710	100	4330	10	1	14155000	815	25.15	0.93	12	0.17	229.00	6214.00	9350	20230217	-38.40	5580	20240206	3.23	6440	-10.56	20240103	5580	3.23	20240206	9350	-38.40	20230217	5580	3.23	20240206	5.14	N	377220	100	14 억		58872	N	N	0	N	00	N
75	20240216	151045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	20	2	0.35	123730170	21682	49.78	5720	5780	5670	7420	4000	5710	5706.58	0.42	0	-287	5790	5750	5710	5670	5630	5730	5650	14	1710	100	4330	10	1	14155000	811	25.02	0.92	12	0.15	229.00	6214.00	9350	20230217	-38.72	5580	20240206	2.69	6440	-11.02	20240103	5580	2.69	20240206	9350	-38.72	20230217	5580	2.69	20240206	5.14	N	377220	100	14 억		58872	N	N	0	N	00	N
76	20240216	141048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	0	3	0.00	116388080	20400	46.84	5720	5780	5670	7420	4000	5710	5705.30	0.42	0	-18	5790	5750	5710	5670	5630	5730	5650	14	1710	100	4330	10	1	14155000	808	24.93	0.92	12	0.14	229.00	6214.00	9350	20230217	-38.93	5580	20240206	2.33	6440	-11.34	20240103	5580	2.33	20240206	9350	-38.93	20230217	5580	2.33	20240206	5.14	N	377220	100	14 억		58872	N	N	0	N	00	N
77	20240216	131042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	0	3	0.00	98511450	17252	39.61	5720	5780	5680	7420	4000	5710	5710.15	0.42	0	-183	5790	5750	5710	5670	5630	5730	5650	14	1710	100	4330	10	1	14155000	808	24.93	0.92	12	0.12	229.00	6214.00	9350	20230217	-38.93	5580	20240206	2.33	6440	-11.34	20240103	5580	2.33	20240206	9350	-38.93	20230217	5580	2.33	20240206	5.14	N	377220	100	14 억		58872	N	N	0	N	00	N
78	20240216	121046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	10	2	0.18	68086860	11901	27.33	5720	5780	5690	7420	4000	5710	5721.10	0.42	0	-2105	5790	5750	5710	5670	5630	5730	5650	14	1710	100	4330	10	1	14155000	810	24.98	0.92	12	0.08	229.00	6214.00	9350	20230217	-38.82	5580	20240206	2.51	6440	-11.18	20240103	5580	2.51	20240206	9350	-38.82	20230217	5580	2.51	20240206	5.14	N	377220	100	14 억		58872	N	N	0	N	00	N
79	20240216	111052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	30	2	0.53	59704970	10433	23.96	5720	5780	5690	7420	4000	5710	5722.70	0.42	0	-1536	5790	5750	5710	5670	5630	5730	5650	14	1710	100	4330	10	1	14155000	812	25.07	0.92	12	0.07	229.00	6214.00	9350	20230217	-38.61	5580	20240206	2.87	6440	-10.87	20240103	5580	2.87	20240206	9350	-38.61	20230217	5580	2.87	20240206	5.14	N	377220	100	14 억		58872	N	N	0	N	00	N
80	20240216	091039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	40	2	0.70	10862050	1896	4.35	5720	5780	5720	7420	4000	5710	5728.93	0.42	0	-1405	5790	5750	5710	5670	5630	5730	5650	14	1710	100	4330	10	1	14155000	814	25.11	0.93	12	0.01	229.00	6214.00	9350	20230217	-38.50	5580	20240206	3.05	6440	-10.71	20240103	5580	3.05	20240206	9350	-38.50	20230217	5580	3.05	20240206	5.14	N	377220	100	14 억		58872	N	N	0	N	00	N
81	20240215	161034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	40	2	0.71	247725990	43417	15.11	5730	5750	5670	7370	3970	5670	5705.74	0.41	0	1127	6443	6056	5843	5456	5243	5950	5350	14	1700	100	4300	10	1	14155000	808	24.93	0.92	12	0.31	229.00	6214.00	9350	20230217	-38.93	5580	20240206	2.33	6440	-11.34	20240103	5580	2.33	20240206	9350	-38.93	20230217	5580	2.33	20240206	5.17	N	377220	100	14 억		57675	N	N	0	N	00	N
82	20240215	151041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	40	2	0.71	246899120	43272	15.06	5730	5750	5670	7370	3970	5670	5705.75	0.41	0	1163	6443	6056	5843	5456	5243	5950	5350	14	1700	100	4300	10	1	14155000	808	24.93	0.92	12	0.31	229.00	6214.00	9350	20230217	-38.93	5580	20240206	2.33	6440	-11.34	20240103	5580	2.33	20240206	9350	-38.93	20230217	5580	2.33	20240206	5.17	N	377220	100	14 억		57675	N	N	0	N	00	N
83	20240215	141034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	60	2	1.06	202698670	35508	12.36	5730	5750	5670	7370	3970	5670	5708.54	0.41	0	-868	6443	6056	5843	5456	5243	5950	5350	14	1700	100	4300	10	1	14155000	811	25.02	0.92	12	0.25	229.00	6214.00	9350	20230217	-38.72	5580	20240206	2.69	6440	-11.02	20240103	5580	2.69	20240206	9350	-38.72	20230217	5580	2.69	20240206	5.17	N	377220	100	14 억		57675	N	N	0	N	00	N
84	20240215	131002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	70	2	1.23	181707150	31832	11.08	5730	5750	5670	7370	3970	5670	5708.32	0.41	0	-863	6443	6056	5843	5456	5243	5950	5350	14	1700	100	4300	10	1	14155000	812	25.07	0.92	12	0.22	229.00	6214.00	9350	20230217	-38.61	5580	20240206	2.87	6440	-10.87	20240103	5580	2.87	20240206	9350	-38.61	20230217	5580	2.87	20240206	5.17	N	377220	100	14 억		57675	N	N	0	N	00	N
85	20240215	121035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	70	2	1.23	136348760	23917	8.33	5730	5750	5670	7370	3970	5670	5700.91	0.41	0	1880	6443	6056	5843	5456	5243	5950	5350	14	1700	100	4300	10	1	14155000	812	25.07	0.92	12	0.17	229.00	6214.00	9350	20230217	-38.61	5580	20240206	2.87	6440	-10.87	20240103	5580	2.87	20240206	9350	-38.61	20230217	5580	2.87	20240206	5.17	N	377220	100	14 억		57675	N	N	0	N	00	N
86	20240215	111026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	20	2	0.35	94336660	16570	5.77	5730	5730	5670	7370	3970	5670	5693.22	0.41	0	112	6443	6056	5843	5456	5243	5950	5350	14	1700	100	4300	10	1	14155000	805	24.85	0.92	12	0.12	229.00	6214.00	9350	20230217	-39.14	5580	20240206	1.97	6440	-11.65	20240103	5580	1.97	20240206	9350	-39.14	20230217	5580	1.97	20240206	5.17	N	377220	100	14 억		57675	N	N	0	N	00	N
87	20240215	091031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	30	2	0.53	19982250	3499	1.22	5730	5730	5680	7370	3970	5670	5710.85	0.41	0	-979	6443	6056	5843	5456	5243	5950	5350	14	1700	100	4300	10	1	14155000	807	24.89	0.92	12	0.02	229.00	6214.00	9350	20230217	-39.04	5580	20240206	2.15	6440	-11.49	20240103	5580	2.15	20240206	9350	-39.04	20230217	5580	2.15	20240206	5.17	N	377220	100	14 억		57675	N	N	0	N	00	N
88	20240214	161022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	-20	5	-0.35	1669888580	285366	2246.62	5700	6230	5630	7390	3990	5690	5851.75	0.61	0	-29712	5750	5720	5670	5640	5590	5735	5655	14	1700	100	4320	10	1	14155000	803	24.76	0.91	12	2.02	229.00	6214.00	9350	20230217	-39.36	5580	20240206	1.61	6440	-11.96	20240103	5580	1.61	20240206	9350	-39.36	20230217	5580	1.61	20240206	5.21	N	377220	100	14 억		86675	N	N	0	N	00	N
89	20240214	151026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	-10	5	-0.18	1617675460	276158	2174.13	5700	6230	5630	7390	3990	5690	5857.79	0.61	0	-30076	5750	5720	5670	5640	5590	5735	5655	14	1700	100	4320	10	1	14155000	804	24.80	0.91	12	1.95	229.00	6214.00	9350	20230217	-39.25	5580	20240206	1.79	6440	-11.80	20240103	5580	1.79	20240206	9350	-39.25	20230217	5580	1.79	20240206	5.21	N	377220	100	14 억		86675	N	N	0	N	00	N
90	20240214	141021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	40	2	0.70	1529722230	260783	2053.09	5700	6230	5630	7390	3990	5690	5865.88	0.61	0	-28019	5750	5720	5670	5640	5590	5735	5655	14	1700	100	4320	10	1	14155000	811	25.02	0.92	12	1.84	229.00	6214.00	9350	20230217	-38.72	5580	20240206	2.69	6440	-11.02	20240103	5580	2.69	20240206	9350	-38.72	20230217	5580	2.69	20240206	5.21	N	377220	100	14 억		86675	N	N	0	N	00	N
91	20240214	131023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	70	2	1.23	1422762490	242007	1905.27	5700	6230	5680	7390	3990	5690	5879.01	0.61	0	-28880	5750	5720	5670	5640	5590	5735	5655	14	1700	100	4320	10	1	14155000	815	25.15	0.93	12	1.71	229.00	6214.00	9350	20230217	-38.40	5580	20240206	3.23	6440	-10.56	20240103	5580	3.23	20240206	9350	-38.40	20230217	5580	3.23	20240206	5.21	N	377220	100	14 억		86675	N	N	0	N	00	N
92	20240214	121014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	110	2	1.93	1395014910	237175	1867.23	5700	6230	5680	7390	3990	5690	5881.80	0.61	0	-29039	5750	5720	5670	5640	5590	5735	5655	14	1700	100	4320	10	1	14155000	821	25.33	0.93	12	1.68	229.00	6214.00	9350	20230217	-37.97	5580	20240206	3.94	6440	-9.94	20240103	5580	3.94	20240206	9350	-37.97	20230217	5580	3.94	20240206	5.21	N	377220	100	14 억		86675	N	N	0	N	00	N
93	20240214	111020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5780	90	2	1.58	1360622710	231225	1820.38	5700	6230	5680	7390	3990	5690	5884.41	0.61	0	-28979	5750	5720	5670	5640	5590	5735	5655	14	1700	100	4320	10	1	14155000	818	25.24	0.93	12	1.63	229.00	6214.00	9350	20230217	-38.18	5580	20240206	3.58	6440	-10.25	20240103	5580	3.58	20240206	9350	-38.18	20230217	5580	3.58	20240206	5.21	N	377220	100	14 억		86675	N	N	0	N	00	N
94	20240214	091012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5900	210	2	3.69	381992410	64054	504.28	5700	6230	5680	7390	3990	5690	5963.60	0.61	0	-10602	5750	5720	5670	5640	5590	5735	5655	14	1700	100	4320	10	1	14155000	835	25.76	0.95	12	0.45	229.00	6214.00	9350	20230217	-36.90	5580	20240206	5.73	6440	-8.39	20240103	5580	5.73	20240206	9350	-36.90	20230217	5580	5.73	20240206	5.21	N	377220	100	14 억		86675	N	N	0	N	00	N
95	20240213	161010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	50	2	0.89	66386720	11753	92.50	5630	5700	5620	7330	3950	5640	5648.49	0.61	0	736	5760	5700	5670	5610	5580	5685	5595	14	1690	100	4280	10	1	14155000	805	24.85	0.92	12	0.08	229.00	6214.00	9350	20230217	-39.14	5580	20240206	1.97	6440	-11.65	20240103	5580	1.97	20240206	9350	-39.14	20230217	5580	1.97	20240206	5.21	N	377220	100	14 억		85939	N	N	0	N	00	N
96	20240213	151010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5660	20	2	0.35	64415830	11406	89.77	5630	5700	5620	7330	3950	5640	5647.54	0.61	0	747	5760	5700	5670	5610	5580	5685	5595	14	1690	100	4280	10	1	14155000	801	24.72	0.91	12	0.08	229.00	6214.00	9350	20230217	-39.47	5580	20240206	1.43	6440	-12.11	20240103	5580	1.43	20240206	9350	-39.47	20230217	5580	1.43	20240206	5.21	N	377220	100	14 억		85939	N	N	0	N	00	N
97	20240213	141018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	30	2	0.53	52391710	9287	73.09	5630	5700	5620	7330	3950	5640	5641.40	0.61	0	793	5760	5700	5670	5610	5580	5685	5595	14	1690	100	4280	10	1	14155000	803	24.76	0.91	12	0.07	229.00	6214.00	9350	20230217	-39.36	5580	20240206	1.61	6440	-11.96	20240103	5580	1.61	20240206	9350	-39.36	20230217	5580	1.61	20240206	5.21	N	377220	100	14 억		85939	N	N	0	N	00	N
98	20240213	131005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	10	2	0.18	38009900	6738	53.03	5630	5700	5620	7330	3950	5640	5641.12	0.61	0	638	5760	5700	5670	5610	5580	5685	5595	14	1690	100	4280	10	1	14155000	800	24.67	0.91	12	0.05	229.00	6214.00	9350	20230217	-39.57	5580	20240206	1.25	6440	-12.27	20240103	5580	1.25	20240206	9350	-39.57	20230217	5580	1.25	20240206	5.21	N	377220	100	14 억		85939	N	N	0	N	00	N
99	20240213	121017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	0	3	0.00	32387970	5743	45.20	5630	5700	5620	7330	3950	5640	5639.56	0.61	0	342	5760	5700	5670	5610	5580	5685	5595	14	1690	100	4280	10	1	14155000	798	24.63	0.91	12	0.04	229.00	6214.00	9350	20230217	-39.68	5580	20240206	1.08	6440	-12.42	20240103	5580	1.08	20240206	9350	-39.68	20230217	5580	1.08	20240206	5.21	N	377220	100	14 억		85939	N	N	0	N	00	N
100	20240213	111042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	0	3	0.00	24942630	4421	34.79	5630	5700	5620	7330	3950	5640	5641.85	0.61	0	444	5760	5700	5670	5610	5580	5685	5595	14	1690	100	4280	10	1	14155000	798	24.63	0.91	12	0.03	229.00	6214.00	9350	20230217	-39.68	5580	20240206	1.08	6440	-12.42	20240103	5580	1.08	20240206	9350	-39.68	20230217	5580	1.08	20240206	5.21	N	377220	100	14 억		85939	N	N	0	N	00	N
101	20240213	100905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	30	2	0.53	8203930	1451	11.42	5630	5700	5630	7330	3950	5640	5653.98	0.61	0	207	5760	5700	5670	5610	5580	5685	5595	14	1690	100	4280	10	1	14155000	803	24.76	0.91	12	0.01	229.00	6214.00	9350	20230217	-39.36	5580	20240206	1.61	6440	-11.96	20240103	5580	1.61	20240206	9350	-39.36	20230217	5580	1.61	20240206	5.21	N	377220	100	14 억		85939	N	N	0	N	00	N