KissMeData/103840/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	160735	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	-85	5	-1.93	503348495	115873	88.33	4440	4480	4295	5720	3085	4405	4344.03	0.37	0	-22107	4551	4477	4441	4367	4331	4460	4350	16	1315	100	2640	5	1	16366428	707	-20.57	1.54	12	0.71	-210.00	2810.00	7250	20230825	-40.41	2510	20230410	72.11	5500	-21.45	20240110	4295	0.58	20240229	7250	-40.41	20230825	2510	72.11	20230410	4.41	N	103840	100	16 억		60153	N	N	0	N	00	N
3	20240229	150737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	-90	5	-2.04	470150195	108158	82.45	4440	4480	4295	5720	3085	4405	4346.88	0.37	0	-22069	4551	4477	4441	4367	4331	4460	4350	16	1315	100	2640	5	1	16366428	706	-20.55	1.54	12	0.66	-210.00	2810.00	7250	20230825	-40.48	2510	20230410	71.91	5500	-21.55	20240110	4295	0.47	20240229	7250	-40.48	20230825	2510	71.91	20230410	4.41	N	103840	100	16 억		60153	N	N	0	N	00	N
4	20240229	140738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	-70	5	-1.59	422482315	97103	74.02	4440	4480	4300	5720	3085	4405	4350.87	0.37	0	-20183	4551	4477	4441	4367	4331	4460	4350	16	1315	100	2640	5	1	16366428	709	-20.64	1.54	12	0.59	-210.00	2810.00	7250	20230825	-40.21	2510	20230410	72.71	5500	-21.18	20240110	4300	0.81	20240229	7250	-40.21	20230825	2510	72.71	20230410	4.41	N	103840	100	16 억		60153	N	N	0	N	00	N
5	20240229	130736	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	-70	5	-1.59	322244920	73848	56.29	4440	4480	4320	5720	3085	4405	4363.62	0.37	0	-14542	4551	4477	4441	4367	4331	4460	4350	16	1315	100	2640	5	1	16366428	709	-20.64	1.54	12	0.45	-210.00	2810.00	7250	20230825	-40.21	2510	20230410	72.71	5500	-21.18	20240110	4320	0.35	20240229	7250	-40.21	20230825	2510	72.71	20230410	4.41	N	103840	100	16 억		60153	N	N	0	N	00	N
6	20240229	120736	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4325	-80	5	-1.82	298091185	68267	52.04	4440	4480	4320	5720	3085	4405	4366.55	0.37	0	-12244	4551	4477	4441	4367	4331	4460	4350	16	1315	100	2640	5	1	16366428	708	-20.60	1.54	12	0.42	-210.00	2810.00	7250	20230825	-40.34	2510	20230410	72.31	5500	-21.36	20240110	4320	0.12	20240229	7250	-40.34	20230825	2510	72.31	20230410	4.41	N	103840	100	16 억		60153	N	N	0	N	00	N
7	20240229	110737	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	-75	5	-1.70	249343135	57006	43.46	4440	4480	4320	5720	3085	4405	4373.98	0.37	0	-12207	4551	4477	4441	4367	4331	4460	4350	16	1315	100	2640	5	1	16366428	709	-20.62	1.54	12	0.35	-210.00	2810.00	7250	20230825	-40.28	2510	20230410	72.51	5500	-21.27	20240110	4320	0.23	20240229	7250	-40.28	20230825	2510	72.51	20230410	4.41	N	103840	100	16 억		60153	N	N	0	N	00	N
8	20240229	100738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	-20	5	-0.45	165521505	37685	28.73	4440	4480	4345	5720	3085	4405	4392.24	0.37	0	-15760	4551	4477	4441	4367	4331	4460	4350	16	1315	100	2640	5	1	16366428	718	-20.88	1.56	12	0.23	-210.00	2810.00	7250	20230825	-39.52	2510	20230410	74.70	5500	-20.27	20240110	4345	0.92	20240229	7250	-39.52	20230825	2510	74.70	20230410	4.41	N	103840	100	16 억		60153	N	N	0	N	00	N
9	20240229	090736	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	30	2	0.68	18011960	4058	3.09	4440	4480	4420	5720	3085	4405	4438.63	0.37	0	84	4551	4477	4441	4367	4331	4460	4350	16	1315	100	2640	5	1	16366428	726	-21.12	1.58	12	0.02	-210.00	2810.00	7250	20230825	-38.83	2510	20230410	76.69	5500	-19.36	20240110	4350	1.95	20240206	7250	-38.83	20230825	2510	76.69	20230410	4.41	N	103840	100	16 억		60153	N	N	0	N	00	N
10	20240228	160654	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	-110	5	-2.44	579552285	130414	71.72	4495	4515	4405	5860	3165	4515	4443.95	0.27	0	13217	4691	4602	4536	4447	4381	4570	4415	16	1345	100	2700	5	1	16366428	721	-20.98	1.57	12	0.80	-210.00	2810.00	7250	20230825	-39.24	2510	20230410	75.50	5500	-19.91	20240110	4350	1.26	20240206	7250	-39.24	20230825	2510	75.50	20230410	4.53	N	103840	100	16 억		44490	N	N	0	N	00	N
11	20240228	150653	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	-85	5	-1.88	427040015	95859	52.72	4495	4515	4415	5860	3165	4515	4454.88	0.27	0	13475	4691	4602	4536	4447	4381	4570	4415	16	1345	100	2700	5	1	16366428	725	-21.10	1.58	12	0.59	-210.00	2810.00	7250	20230825	-38.90	2510	20230410	76.49	5500	-19.45	20240110	4350	1.84	20240206	7250	-38.90	20230825	2510	76.49	20230410	4.53	N	103840	100	16 억		44490	N	N	0	N	00	N
12	20240228	140735	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4480	-35	5	-0.78	338454825	75972	41.78	4495	4515	4415	5860	3165	4515	4454.99	0.27	0	17432	4691	4602	4536	4447	4381	4570	4415	16	1345	100	2700	5	1	16366428	733	-21.33	1.59	12	0.46	-210.00	2810.00	7250	20230825	-38.21	2510	20230410	78.49	5500	-18.55	20240110	4350	2.99	20240206	7250	-38.21	20230825	2510	78.49	20230410	4.53	N	103840	100	16 억		44490	N	N	0	N	00	N
13	20240228	130736	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4470	-45	5	-1.00	146913025	32805	18.04	4495	4515	4455	5860	3165	4515	4478.37	0.27	0	3400	4691	4602	4536	4447	4381	4570	4415	16	1345	100	2700	5	1	16366428	732	-21.29	1.59	12	0.20	-210.00	2810.00	7250	20230825	-38.34	2510	20230410	78.09	5500	-18.73	20240110	4350	2.76	20240206	7250	-38.34	20230825	2510	78.09	20230410	4.53	N	103840	100	16 억		44490	N	N	0	N	00	N
14	20240228	120738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4475	-40	5	-0.89	112904885	25193	13.85	4495	4515	4455	5860	3165	4515	4481.60	0.27	0	4171	4691	4602	4536	4447	4381	4570	4415	16	1345	100	2700	5	1	16366428	732	-21.31	1.59	12	0.15	-210.00	2810.00	7250	20230825	-38.28	2510	20230410	78.29	5500	-18.64	20240110	4350	2.87	20240206	7250	-38.28	20230825	2510	78.29	20230410	4.53	N	103840	100	16 억		44490	N	N	0	N	00	N
15	20240228	110707	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4505	-10	5	-0.22	96006925	21426	11.78	4495	4515	4455	5860	3165	4515	4480.86	0.27	0	4659	4691	4602	4536	4447	4381	4570	4415	16	1345	100	2700	5	1	16366428	737	-21.45	1.60	12	0.13	-210.00	2810.00	7250	20230825	-37.86	2510	20230410	79.48	5500	-18.09	20240110	4350	3.56	20240206	7250	-37.86	20230825	2510	79.48	20230410	4.53	N	103840	100	16 억		44490	N	N	0	N	00	N
16	20240228	100734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	-55	5	-1.22	70553005	15761	8.67	4495	4515	4455	5860	3165	4515	4476.43	0.27	0	4939	4691	4602	4536	4447	4381	4570	4415	16	1345	100	2700	5	1	16366428	730	-21.24	1.59	12	0.10	-210.00	2810.00	7250	20230825	-38.48	2510	20230410	77.69	5500	-18.91	20240110	4350	2.53	20240206	7250	-38.48	20230825	2510	77.69	20230410	4.53	N	103840	100	16 억		44490	N	N	0	N	00	N
17	20240228	090738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4495	-20	5	-0.44	4205355	937	0.52	4495	4515	4455	5860	3165	4515	4488.11	0.27	0	-114	4691	4602	4536	4447	4381	4570	4415	16	1345	100	2700	5	1	16366428	736	-21.40	1.60	12	0.01	-210.00	2810.00	7250	20230825	-38.00	2510	20230410	79.08	5500	-18.27	20240110	4350	3.33	20240206	7250	-38.00	20230825	2510	79.08	20230410	4.53	N	103840	100	16 억		44490	N	N	0	N	00	N
18	20240227	160736	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4515	-115	5	-2.48	820362415	181831	141.28	4615	4625	4470	6010	3245	4630	4511.68	0.33	0	-9780	4823	4726	4643	4546	4463	4685	4505	16	1380	100	2770	5	1	16366428	739	-21.50	1.61	12	1.11	-210.00	2810.00	7250	20230825	-37.72	2510	20230410	79.88	5500	-17.91	20240110	4350	3.79	20240206	7250	-37.72	20230825	2510	79.88	20230410	4.53	N	103840	100	16 억		53194	N	N	0	N	00	N
19	20240227	150738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4490	-140	5	-3.02	750288045	166281	129.20	4615	4625	4470	6010	3245	4630	4512.17	0.33	0	-7307	4823	4726	4643	4546	4463	4685	4505	16	1380	100	2770	5	1	16366428	735	-21.38	1.60	12	1.02	-210.00	2810.00	7250	20230825	-38.07	2510	20230410	78.88	5500	-18.36	20240110	4350	3.22	20240206	7250	-38.07	20230825	2510	78.88	20230410	4.53	N	103840	100	16 억		53194	N	N	0	N	00	N
20	20240227	140734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	-130	5	-2.81	670419420	148475	115.37	4615	4625	4475	6010	3245	4630	4515.37	0.33	0	605	4823	4726	4643	4546	4463	4685	4505	16	1380	100	2770	5	1	16366428	736	-21.43	1.60	12	0.91	-210.00	2810.00	7250	20230825	-37.93	2510	20230410	79.28	5500	-18.18	20240110	4350	3.45	20240206	7250	-37.93	20230825	2510	79.28	20230410	4.53	N	103840	100	16 억		53194	N	N	0	N	00	N
21	20240227	130657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4490	-140	5	-3.02	562104765	124345	96.62	4615	4625	4480	6010	3245	4630	4520.53	0.33	0	2878	4823	4726	4643	4546	4463	4685	4505	16	1380	100	2770	5	1	16366428	735	-21.38	1.60	12	0.76	-210.00	2810.00	7250	20230825	-38.07	2510	20230410	78.88	5500	-18.36	20240110	4350	3.22	20240206	7250	-38.07	20230825	2510	78.88	20230410	4.53	N	103840	100	16 억		53194	N	N	0	N	00	N
22	20240227	120738	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	-130	5	-2.81	545850115	120731	93.81	4615	4625	4480	6010	3245	4630	4521.21	0.33	0	4941	4823	4726	4643	4546	4463	4685	4505	16	1380	100	2770	5	1	16366428	736	-21.43	1.60	12	0.74	-210.00	2810.00	7250	20230825	-37.93	2510	20230410	79.28	5500	-18.18	20240110	4350	3.45	20240206	7250	-37.93	20230825	2510	79.28	20230410	4.53	N	103840	100	16 억		53194	N	N	0	N	00	N
23	20240227	110736	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4530	-100	5	-2.16	399128610	88165	68.50	4615	4625	4495	6010	3245	4630	4527.06	0.33	0	14199	4823	4726	4643	4546	4463	4685	4505	16	1380	100	2770	5	1	16366428	741	-21.57	1.61	12	0.54	-210.00	2810.00	7250	20230825	-37.52	2510	20230410	80.48	5500	-17.64	20240110	4350	4.14	20240206	7250	-37.52	20230825	2510	80.48	20230410	4.53	N	103840	100	16 억		53194	N	N	0	N	00	N
24	20240227	100733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4510	-120	5	-2.59	352573690	77848	60.49	4615	4625	4500	6010	3245	4630	4529.00	0.33	0	16052	4823	4726	4643	4546	4463	4685	4505	16	1380	100	2770	5	1	16366428	738	-21.48	1.60	12	0.48	-210.00	2810.00	7250	20230825	-37.79	2510	20230410	79.68	5500	-18.00	20240110	4350	3.68	20240206	7250	-37.79	20230825	2510	79.68	20230410	4.53	N	103840	100	16 억		53194	N	N	0	N	00	N
25	20240227	090735	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4585	-45	5	-0.97	33113870	7222	5.61	4615	4625	4560	6010	3245	4630	4585.14	0.33	0	-21	4823	4726	4643	4546	4463	4685	4505	16	1380	100	2770	5	1	16366428	750	-21.83	1.63	12	0.04	-210.00	2810.00	7250	20230825	-36.76	2510	20230410	82.67	5500	-16.64	20240110	4350	5.40	20240206	7250	-36.76	20230825	2510	82.67	20230410	4.53	N	103840	100	16 억		53194	N	N	0	N	00	N
26	20240226	160733	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	-110	5	-2.32	585950935	127036	106.17	4740	4740	4560	6160	3320	4740	4612.48	0.31	0	688	4816	4777	4716	4677	4616	4747	4647	16	1420	100	2840	5	1	16366428	758	-22.05	1.65	12	0.78	-210.00	2810.00	7250	20230825	-36.14	2510	20230410	84.46	5500	-15.82	20240110	4350	6.44	20240206	7250	-36.14	20230825	2510	84.46	20230410	4.64	N	103840	100	16 억		51267	N	N	0	N	00	N
27	20240226	150731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	-160	5	-3.38	497220135	107837	90.12	4740	4740	4560	6160	3320	4740	4610.85	0.31	0	1670	4816	4777	4716	4677	4616	4747	4647	16	1420	100	2840	5	1	16366428	750	-21.81	1.63	12	0.66	-210.00	2810.00	7250	20230825	-36.83	2510	20230410	82.47	5500	-16.73	20240110	4350	5.29	20240206	7250	-36.83	20230825	2510	82.47	20230410	4.64	N	103840	100	16 억		51267	N	N	0	N	00	N
28	20240226	140730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	-135	5	-2.85	378468085	82005	68.53	4740	4740	4560	6160	3320	4740	4615.18	0.31	0	1643	4816	4777	4716	4677	4616	4747	4647	16	1420	100	2840	5	1	16366428	754	-21.93	1.64	12	0.50	-210.00	2810.00	7250	20230825	-36.48	2510	20230410	83.47	5500	-16.27	20240110	4350	5.86	20240206	7250	-36.48	20230825	2510	83.47	20230410	4.64	N	103840	100	16 억		51267	N	N	0	N	00	N
29	20240226	130727	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	-110	5	-2.32	331374550	71799	60.00	4740	4740	4560	6160	3320	4740	4615.31	0.31	0	2001	4816	4777	4716	4677	4616	4747	4647	16	1420	100	2840	5	1	16366428	758	-22.05	1.65	12	0.44	-210.00	2810.00	7250	20230825	-36.14	2510	20230410	84.46	5500	-15.82	20240110	4350	6.44	20240206	7250	-36.14	20230825	2510	84.46	20230410	4.64	N	103840	100	16 억		51267	N	N	0	N	00	N
30	20240226	120726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	-120	5	-2.53	311512285	67494	56.41	4740	4740	4560	6160	3320	4740	4615.41	0.31	0	2704	4816	4777	4716	4677	4616	4747	4647	16	1420	100	2840	5	1	16366428	756	-22.00	1.64	12	0.41	-210.00	2810.00	7250	20230825	-36.28	2510	20230410	84.06	5500	-16.00	20240110	4350	6.21	20240206	7250	-36.28	20230825	2510	84.06	20230410	4.64	N	103840	100	16 억		51267	N	N	0	N	00	N
31	20240226	110725	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	-125	5	-2.64	287284935	62243	52.02	4740	4740	4560	6160	3320	4740	4615.54	0.31	0	3343	4816	4777	4716	4677	4616	4747	4647	16	1420	100	2840	5	1	16366428	755	-21.98	1.64	12	0.38	-210.00	2810.00	7250	20230825	-36.34	2510	20230410	83.86	5500	-16.09	20240110	4350	6.09	20240206	7250	-36.34	20230825	2510	83.86	20230410	4.64	N	103840	100	16 억		51267	N	N	0	N	00	N
32	20240226	100723	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	-75	5	-1.58	146868360	31727	26.52	4740	4740	4560	6160	3320	4740	4629.13	0.31	0	1767	4816	4777	4716	4677	4616	4747	4647	16	1420	100	2840	5	1	16366428	763	-22.21	1.66	12	0.19	-210.00	2810.00	7250	20230825	-35.66	2510	20230410	85.86	5500	-15.18	20240110	4350	7.24	20240206	7250	-35.66	20230825	2510	85.86	20230410	4.64	N	103840	100	16 억		51267	N	N	0	N	00	N
33	20240226	090722	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4570	-170	5	-3.59	47751685	10351	8.65	4740	4740	4560	6160	3320	4740	4613.24	0.31	0	1679	4816	4777	4716	4677	4616	4747	4647	16	1420	100	2840	5	1	16366428	748	-21.76	1.63	12	0.06	-210.00	2810.00	7250	20230825	-36.97	2510	20230410	82.07	5500	-16.91	20240110	4350	5.06	20240206	7250	-36.97	20230825	2510	82.07	20230410	4.64	N	103840	100	16 억		51267	N	N	0	N	00	N
34	20240223	160724	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	-30	5	-0.63	555964405	118355	9.68	4755	4755	4655	6200	3340	4770	4697.27	0.41	0	-17547	5316	5042	4796	4522	4276	5180	4660	16	1430	100	2860	5	1	16366428	776	-22.57	1.69	12	0.72	-210.00	2810.00	7250	20230825	-34.62	2510	20230410	88.84	5500	-13.82	20240110	4350	8.97	20240206	7250	-34.62	20230825	2510	88.84	20230410	4.69	N	103840	100	16 억		66653	N	N	0	N	00	N
35	20240223	150719	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	-55	5	-1.15	528902010	112627	9.21	4755	4755	4655	6200	3340	4770	4695.88	0.41	0	-16691	5316	5042	4796	4522	4276	5180	4660	16	1430	100	2860	5	1	16366428	772	-22.45	1.68	12	0.69	-210.00	2810.00	7250	20230825	-34.97	2510	20230410	87.85	5500	-14.27	20240110	4350	8.39	20240206	7250	-34.97	20230825	2510	87.85	20230410	4.69	N	103840	100	16 억		66653	N	N	0	N	00	N
36	20240223	140720	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	-70	5	-1.47	477250920	101605	8.31	4755	4755	4655	6200	3340	4770	4696.93	0.41	0	-19142	5316	5042	4796	4522	4276	5180	4660	16	1430	100	2860	5	1	16366428	769	-22.38	1.67	12	0.62	-210.00	2810.00	7250	20230825	-35.17	2510	20230410	87.25	5500	-14.55	20240110	4350	8.05	20240206	7250	-35.17	20230825	2510	87.25	20230410	4.69	N	103840	100	16 억		66653	N	N	0	N	00	N
37	20240223	130717	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	-45	5	-0.94	401918645	85607	7.00	4755	4755	4655	6200	3340	4770	4694.70	0.41	0	-12615	5316	5042	4796	4522	4276	5180	4660	16	1430	100	2860	5	1	16366428	773	-22.50	1.68	12	0.52	-210.00	2810.00	7250	20230825	-34.83	2510	20230410	88.25	5500	-14.09	20240110	4350	8.62	20240206	7250	-34.83	20230825	2510	88.25	20230410	4.69	N	103840	100	16 억		66653	N	N	0	N	00	N
38	20240223	120718	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	-75	5	-1.57	338014245	71935	5.88	4755	4755	4655	6200	3340	4770	4698.62	0.41	0	-12113	5316	5042	4796	4522	4276	5180	4660	16	1430	100	2860	5	1	16366428	768	-22.36	1.67	12	0.44	-210.00	2810.00	7250	20230825	-35.24	2510	20230410	87.05	5500	-14.64	20240110	4350	7.93	20240206	7250	-35.24	20230825	2510	87.05	20230410	4.69	N	103840	100	16 억		66653	N	N	0	N	00	N
39	20240223	110713	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	-55	5	-1.15	274173710	58372	4.77	4755	4755	4655	6200	3340	4770	4696.68	0.41	0	-6994	5316	5042	4796	4522	4276	5180	4660	16	1430	100	2860	5	1	16366428	772	-22.45	1.68	12	0.36	-210.00	2810.00	7250	20230825	-34.97	2510	20230410	87.85	5500	-14.27	20240110	4350	8.39	20240206	7250	-34.97	20230825	2510	87.85	20230410	4.69	N	103840	100	16 억		66653	N	N	0	N	00	N
40	20240223	100714	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	-50	5	-1.05	226485150	48280	3.95	4755	4755	4655	6200	3340	4770	4690.65	0.41	0	-2877	5316	5042	4796	4522	4276	5180	4660	16	1430	100	2860	5	1	16366428	772	-22.48	1.68	12	0.29	-210.00	2810.00	7250	20230825	-34.90	2510	20230410	88.05	5500	-14.18	20240110	4350	8.51	20240206	7250	-34.90	20230825	2510	88.05	20230410	4.69	N	103840	100	16 억		66653	N	N	0	N	00	N
41	20240223	090717	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4745	-25	5	-0.52	118177210	25171	2.06	4755	4755	4655	6200	3340	4770	4694.19	0.41	0	3705	5316	5042	4796	4522	4276	5180	4660	16	1430	100	2860	5	1	16366428	777	-22.60	1.69	12	0.15	-210.00	2810.00	7250	20230825	-34.55	2510	20230410	89.04	5500	-13.73	20240110	4350	9.08	20240206	7250	-34.55	20230825	2510	89.04	20230410	4.69	N	103840	100	16 억		66653	N	N	0	N	00	N
42	20240222	160708	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	75	2	1.60	5824688995	1218447	690.23	4695	5070	4550	6100	3290	4695	4780.42	1.49	0	-171213	4845	4770	4625	4550	4405	4807	4587	16	1405	100	2810	5	1	16366428	781	-22.71	1.70	12	7.44	-210.00	2810.00	7250	20230825	-34.21	2510	20230410	90.04	5500	-13.27	20240110	4350	9.66	20240206	7250	-34.21	20230825	2510	90.04	20230410	4.90	N	103840	100	16 억		243218	N	N	0	N	00	N
43	20240222	150717	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	135	2	2.88	5712134165	1194909	676.90	4695	5070	4550	6100	3290	4695	4780.39	1.49	0	-173703	4845	4770	4625	4550	4405	4807	4587	16	1405	100	2810	5	1	16366428	790	-23.00	1.72	12	7.30	-210.00	2810.00	7250	20230825	-33.38	2510	20230410	92.43	5500	-12.18	20240110	4350	11.03	20240206	7250	-33.38	20230825	2510	92.43	20230410	4.90	N	103840	100	16 억		243218	N	N	0	N	00	N
44	20240222	140712	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	15	2	0.32	5073948620	1061856	601.53	4695	5070	4550	6100	3290	4695	4778.38	1.49	0	-178341	4845	4770	4625	4550	4405	4807	4587	16	1405	100	2810	5	1	16366428	771	-22.43	1.68	12	6.49	-210.00	2810.00	7250	20230825	-35.03	2510	20230410	87.65	5500	-14.36	20240110	4350	8.28	20240206	7250	-35.03	20230825	2510	87.65	20230410	4.90	N	103840	100	16 억		243218	N	N	0	N	00	N
45	20240222	130702	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	-80	5	-1.70	4602455055	960498	544.11	4695	5070	4550	6100	3290	4695	4791.74	1.49	0	-200530	4845	4770	4625	4550	4405	4807	4587	16	1405	100	2810	5	1	16366428	755	-21.98	1.64	12	5.87	-210.00	2810.00	7250	20230825	-36.34	2510	20230410	83.86	5500	-16.09	20240110	4350	6.09	20240206	7250	-36.34	20230825	2510	83.86	20230410	4.90	N	103840	100	16 억		243218	N	N	0	N	00	N
46	20240222	120712	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	-75	5	-1.60	4536896180	946296	536.06	4695	5070	4550	6100	3290	4695	4794.37	1.49	0	-195979	4845	4770	4625	4550	4405	4807	4587	16	1405	100	2810	5	1	16366428	756	-22.00	1.64	12	5.78	-210.00	2810.00	7250	20230825	-36.28	2510	20230410	84.06	5500	-16.00	20240110	4350	6.21	20240206	7250	-36.28	20230825	2510	84.06	20230410	4.90	N	103840	100	16 억		243218	N	N	0	N	00	N
47	20240222	110709	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4645	-50	5	-1.06	4333578155	902380	511.19	4695	5070	4550	6100	3290	4695	4802.39	1.49	0	-189030	4845	4770	4625	4550	4405	4807	4587	16	1405	100	2810	5	1	16366428	760	-22.12	1.65	12	5.51	-210.00	2810.00	7250	20230825	-35.93	2510	20230410	85.06	5500	-15.55	20240110	4350	6.78	20240206	7250	-35.93	20230825	2510	85.06	20230410	4.90	N	103840	100	16 억		243218	N	N	0	N	00	N
48	20240222	100701	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	-40	5	-0.85	4128159320	858305	486.22	4695	5070	4550	6100	3290	4695	4809.66	1.49	0	-181468	4845	4770	4625	4550	4405	4807	4587	16	1405	100	2810	5	1	16366428	762	-22.17	1.66	12	5.24	-210.00	2810.00	7250	20230825	-35.79	2510	20230410	85.46	5500	-15.36	20240110	4350	7.01	20240206	7250	-35.79	20230825	2510	85.46	20230410	4.90	N	103840	100	16 억		243218	N	N	0	N	00	N
49	20240222	090715	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4815	120	2	2.56	2490189445	511080	289.52	4695	5070	4695	6100	3290	4695	4872.41	1.49	0	-70967	4845	4770	4625	4550	4405	4807	4587	16	1405	100	2810	5	1	16366428	788	-22.93	1.71	12	3.12	-210.00	2810.00	7250	20230825	-33.59	2510	20230410	91.83	5500	-12.45	20240110	4350	10.69	20240206	7250	-33.59	20230825	2510	91.83	20230410	4.90	N	103840	100	16 억		243218	N	N	0	N	00	N
50	20240221	160708	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	140	2	3.07	817580885	176419	181.37	4505	4700	4480	5920	3190	4555	4634.32	1.44	0	10129	4808	4681	4593	4466	4378	4637	4422	16	1365	100	2730	5	1	16366428	768	-22.36	1.67	12	1.08	-210.00	2810.00	7250	20230825	-35.24	2510	20230410	87.05	5500	-14.64	20240110	4350	7.93	20240206	7250	-35.24	20230825	2510	87.05	20230410	4.92	N	103840	100	16 억		236097	N	N	0	N	00	N
51	20240221	150701	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4590	35	2	0.77	601877590	130262	133.92	4505	4700	4480	5920	3190	4555	4620.52	1.44	0	17632	4808	4681	4593	4466	4378	4637	4422	16	1365	100	2730	5	1	16366428	751	-21.86	1.63	12	0.80	-210.00	2810.00	7250	20230825	-36.69	2510	20230410	82.87	5500	-16.55	20240110	4350	5.52	20240206	7250	-36.69	20230825	2510	82.87	20230410	4.92	N	103840	100	16 억		236097	N	N	0	N	00	N
52	20240221	140703	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4575	20	2	0.44	472227790	101985	104.85	4505	4700	4480	5920	3190	4555	4630.37	1.44	0	12803	4808	4681	4593	4466	4378	4637	4422	16	1365	100	2730	5	1	16366428	749	-21.79	1.63	12	0.62	-210.00	2810.00	7250	20230825	-36.90	2510	20230410	82.27	5500	-16.82	20240110	4350	5.17	20240206	7250	-36.90	20230825	2510	82.27	20230410	4.92	N	103840	100	16 억		236097	N	N	0	N	00	N
53	20240221	130703	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4610	55	2	1.21	425273575	91779	94.36	4505	4700	4480	5920	3190	4555	4633.67	1.44	0	10569	4808	4681	4593	4466	4378	4637	4422	16	1365	100	2730	5	1	16366428	754	-21.95	1.64	12	0.56	-210.00	2810.00	7250	20230825	-36.41	2510	20230410	83.67	5500	-16.18	20240110	4350	5.98	20240206	7250	-36.41	20230825	2510	83.67	20230410	4.92	N	103840	100	16 억		236097	N	N	0	N	00	N
54	20240221	120702	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	45	2	0.99	382991760	82565	84.88	4505	4700	4480	5920	3190	4555	4638.67	1.44	0	8833	4808	4681	4593	4466	4378	4637	4422	16	1365	100	2730	5	1	16366428	753	-21.90	1.64	12	0.50	-210.00	2810.00	7250	20230825	-36.55	2510	20230410	83.27	5500	-16.36	20240110	4350	5.75	20240206	7250	-36.55	20230825	2510	83.27	20230410	4.92	N	103840	100	16 억		236097	N	N	0	N	00	N
55	20240221	110709	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4645	90	2	1.98	348955865	75238	77.35	4505	4700	4480	5920	3190	4555	4638.03	1.44	0	9924	4808	4681	4593	4466	4378	4637	4422	16	1365	100	2730	5	1	16366428	760	-22.12	1.65	12	0.46	-210.00	2810.00	7250	20230825	-35.93	2510	20230410	85.06	5500	-15.55	20240110	4350	6.78	20240206	7250	-35.93	20230825	2510	85.06	20230410	4.92	N	103840	100	16 억		236097	N	N	0	N	00	N
56	20240221	100701	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	60	2	1.32	110935405	24367	25.05	4505	4615	4480	5920	3190	4555	4552.69	1.44	0	-900	4808	4681	4593	4466	4378	4637	4422	16	1365	100	2730	5	1	16366428	755	-21.98	1.64	12	0.15	-210.00	2810.00	7250	20230825	-36.34	2510	20230410	83.86	5500	-16.09	20240110	4350	6.09	20240206	7250	-36.34	20230825	2510	83.86	20230410	4.92	N	103840	100	16 억		236097	N	N	0	N	00	N
57	20240221	090700	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4520	-35	5	-0.77	40197630	8923	9.17	4505	4545	4480	5920	3190	4555	4504.92	1.44	0	1429	4808	4681	4593	4466	4378	4637	4422	16	1365	100	2730	5	1	16366428	740	-21.52	1.61	12	0.05	-210.00	2810.00	7250	20230825	-37.66	2510	20230410	80.08	5500	-17.82	20240110	4350	3.91	20240206	7250	-37.66	20230825	2510	80.08	20230410	4.92	N	103840	100	16 억		236097	N	N	0	N	00	N
58	20240220	160655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4555	-105	5	-2.25	442448175	96798	46.55	4650	4720	4505	6050	3265	4660	4570.84	1.54	0	-16452	4810	4735	4655	4580	4500	4772	4617	16	1390	100	2790	5	1	16366428	745	-21.69	1.62	12	0.59	-210.00	2810.00	7250	20230825	-37.17	2510	20230410	81.47	5500	-17.18	20240110	4350	4.71	20240206	7250	-37.17	20230825	2510	81.47	20230410	4.95	N	103840	100	16 억		252743	N	N	0	N	00	N
59	20240220	150658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	-115	5	-2.47	404557580	88478	42.55	4650	4720	4505	6050	3265	4660	4572.41	1.54	0	-11121	4810	4735	4655	4580	4500	4772	4617	16	1390	100	2790	5	1	16366428	744	-21.64	1.62	12	0.54	-210.00	2810.00	7250	20230825	-37.31	2510	20230410	81.08	5500	-17.36	20240110	4350	4.48	20240206	7250	-37.31	20230825	2510	81.08	20230410	4.95	N	103840	100	16 억		252743	N	N	0	N	00	N
60	20240220	140656	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4550	-110	5	-2.36	321723600	70242	33.78	4650	4720	4505	6050	3265	4660	4580.22	1.54	0	-7931	4810	4735	4655	4580	4500	4772	4617	16	1390	100	2790	5	1	16366428	745	-21.67	1.62	12	0.43	-210.00	2810.00	7250	20230825	-37.24	2510	20230410	81.27	5500	-17.27	20240110	4350	4.60	20240206	7250	-37.24	20230825	2510	81.27	20230410	4.95	N	103840	100	16 억		252743	N	N	0	N	00	N
61	20240220	130658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4550	-110	5	-2.36	294708360	64306	30.93	4650	4720	4505	6050	3265	4660	4582.91	1.54	0	-3365	4810	4735	4655	4580	4500	4772	4617	16	1390	100	2790	5	1	16366428	745	-21.67	1.62	12	0.39	-210.00	2810.00	7250	20230825	-37.24	2510	20230410	81.27	5500	-17.27	20240110	4350	4.60	20240206	7250	-37.24	20230825	2510	81.27	20230410	4.95	N	103840	100	16 억		252743	N	N	0	N	00	N
62	20240220	120652	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4570	-90	5	-1.93	267926495	58417	28.09	4650	4720	4505	6050	3265	4660	4586.45	1.54	0	707	4810	4735	4655	4580	4500	4772	4617	16	1390	100	2790	5	1	16366428	748	-21.76	1.63	12	0.36	-210.00	2810.00	7250	20230825	-36.97	2510	20230410	82.07	5500	-16.91	20240110	4350	5.06	20240206	7250	-36.97	20230825	2510	82.07	20230410	4.95	N	103840	100	16 억		252743	N	N	0	N	00	N
63	20240220	110654	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	-55	5	-1.18	165240020	35822	17.23	4650	4720	4570	6050	3265	4660	4612.81	1.54	0	-6071	4810	4735	4655	4580	4500	4772	4617	16	1390	100	2790	5	1	16366428	754	-21.93	1.64	12	0.22	-210.00	2810.00	7250	20230825	-36.48	2510	20230410	83.47	5500	-16.27	20240110	4350	5.86	20240206	7250	-36.48	20230825	2510	83.47	20230410	4.95	N	103840	100	16 억		252743	N	N	0	N	00	N
64	20240220	100646	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4610	-50	5	-1.07	128831315	27970	13.45	4650	4720	4570	6050	3265	4660	4606.05	1.54	0	-2072	4810	4735	4655	4580	4500	4772	4617	16	1390	100	2790	5	1	16366428	754	-21.95	1.64	12	0.17	-210.00	2810.00	7250	20230825	-36.41	2510	20230410	83.67	5500	-16.18	20240110	4350	5.98	20240206	7250	-36.41	20230825	2510	83.67	20230410	4.95	N	103840	100	16 억		252743	N	N	0	N	00	N
65	20240220	090702	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	40	2	0.86	843070	180	0.09	4650	4720	4650	6050	3265	4660	4683.72	1.54	0	-7	4810	4735	4655	4580	4500	4772	4617	16	1390	100	2790	5	1	16366428	769	-22.38	1.67	12	0.00	-210.00	2810.00	7250	20230825	-35.17	2510	20230410	87.25	5500	-14.55	20240110	4350	8.05	20240206	7250	-35.17	20230825	2510	87.25	20230410	4.95	N	103840	100	16 억		252743	N	N	0	N	00	N
66	20240219	160656	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	35	2	0.76	966114800	207937	221.66	4625	4730	4575	6010	3240	4625	4646.19	1.60	0	-2904	4755	4690	4630	4565	4505	4660	4535	16	1385	100	2770	5	1	16366428	763	-22.19	1.66	12	1.27	-210.00	2810.00	7250	20230825	-35.72	2510	20230410	85.66	5500	-15.27	20240110	4350	7.13	20240206	7250	-35.72	20230825	2510	85.66	20230410	4.97	N	103840	100	16 억		261562	N	N	0	N	00	N
67	20240219	150701	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	45	2	0.97	937247185	201724	215.04	4625	4730	4575	6010	3240	4625	4646.19	1.60	0	1662	4755	4690	4630	4565	4505	4660	4535	16	1385	100	2770	5	1	16366428	764	-22.24	1.66	12	1.23	-210.00	2810.00	7250	20230825	-35.59	2510	20230410	86.06	5500	-15.09	20240110	4350	7.36	20240206	7250	-35.59	20230825	2510	86.06	20230410	4.97	N	103840	100	16 억		261562	N	N	0	N	00	N
68	20240219	140659	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	50	2	1.08	719915035	155142	165.38	4625	4730	4575	6010	3240	4625	4640.36	1.60	0	7350	4755	4690	4630	4565	4505	4660	4535	16	1385	100	2770	5	1	16366428	765	-22.26	1.66	12	0.95	-210.00	2810.00	7250	20230825	-35.52	2510	20230410	86.25	5500	-15.00	20240110	4350	7.47	20240206	7250	-35.52	20230825	2510	86.25	20230410	4.97	N	103840	100	16 억		261562	N	N	0	N	00	N
69	20240219	130700	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	60	2	1.30	663292065	143031	152.47	4625	4730	4575	6010	3240	4625	4637.40	1.60	0	9825	4755	4690	4630	4565	4505	4660	4535	16	1385	100	2770	5	1	16366428	767	-22.31	1.67	12	0.87	-210.00	2810.00	7250	20230825	-35.38	2510	20230410	86.65	5500	-14.82	20240110	4350	7.70	20240206	7250	-35.38	20230825	2510	86.65	20230410	4.97	N	103840	100	16 억		261562	N	N	0	N	00	N
70	20240219	120658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	50	2	1.08	448988700	97258	103.68	4625	4675	4575	6010	3240	4625	4616.47	1.60	0	14032	4755	4690	4630	4565	4505	4660	4535	16	1385	100	2770	5	1	16366428	765	-22.26	1.66	12	0.59	-210.00	2810.00	7250	20230825	-35.52	2510	20230410	86.25	5500	-15.00	20240110	4350	7.47	20240206	7250	-35.52	20230825	2510	86.25	20230410	4.97	N	103840	100	16 억		261562	N	N	0	N	00	N
71	20240219	110656	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	-20	5	-0.43	271218935	58940	62.83	4625	4660	4575	6010	3240	4625	4601.61	1.60	0	-3642	4755	4690	4630	4565	4505	4660	4535	16	1385	100	2770	5	1	16366428	754	-21.93	1.64	12	0.36	-210.00	2810.00	7250	20230825	-36.48	2510	20230410	83.47	5500	-16.27	20240110	4350	5.86	20240206	7250	-36.48	20230825	2510	83.47	20230410	4.97	N	103840	100	16 억		261562	N	N	0	N	00	N
72	20240219	100653	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4595	-30	5	-0.65	226256745	49136	52.38	4625	4660	4580	6010	3240	4625	4604.70	1.60	0	2517	4755	4690	4630	4565	4505	4660	4535	16	1385	100	2770	5	1	16366428	752	-21.88	1.64	12	0.30	-210.00	2810.00	7250	20230825	-36.62	2510	20230410	83.07	5500	-16.45	20240110	4350	5.63	20240206	7250	-36.62	20230825	2510	83.07	20230410	4.97	N	103840	100	16 억		261562	N	N	0	N	00	N
73	20240219	090653	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	-5	5	-0.11	29931075	6509	6.94	4625	4630	4580	6010	3240	4625	4598.41	1.60	0	-6346	4755	4690	4630	4565	4505	4660	4535	16	1385	100	2770	5	1	16366428	756	-22.00	1.64	12	0.04	-210.00	2810.00	7250	20230825	-36.28	2510	20230410	84.06	5500	-16.00	20240110	4350	6.21	20240206	7250	-36.28	20230825	2510	84.06	20230410	4.97	N	103840	100	16 억		261562	N	N	0	N	00	N
74	20240216	160649	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	-25	5	-0.54	433246490	93780	95.71	4650	4695	4570	6040	3255	4650	4619.81	1.76	0	-25129	4713	4681	4633	4601	4553	4697	4617	16	1390	100	2790	5	1	16366428	757	-22.02	1.65	12	0.57	-210.00	2810.00	7250	20230825	-36.21	2510	20230410	84.26	5500	-15.91	20240110	4350	6.32	20240206	7250	-36.21	20230825	2510	84.26	20230410	5.01	N	103840	100	16 억		287560	N	N	0	N	00	N
75	20240216	150655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4570	-80	5	-1.72	399420455	86439	88.21	4650	4695	4570	6040	3255	4650	4620.84	1.76	0	-21253	4713	4681	4633	4601	4553	4697	4617	16	1390	100	2790	5	1	16366428	748	-21.76	1.63	12	0.53	-210.00	2810.00	7250	20230825	-36.97	2510	20230410	82.07	5500	-16.91	20240110	4350	5.06	20240206	7250	-36.97	20230825	2510	82.07	20230410	5.01	N	103840	100	16 억		287560	N	N	0	N	00	N
76	20240216	140658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	-15	5	-0.32	336109815	72634	74.13	4650	4695	4600	6040	3255	4650	4627.44	1.76	0	-18327	4713	4681	4633	4601	4553	4697	4617	16	1390	100	2790	5	1	16366428	759	-22.07	1.65	12	0.44	-210.00	2810.00	7250	20230825	-36.07	2510	20230410	84.66	5500	-15.73	20240110	4350	6.55	20240206	7250	-36.07	20230825	2510	84.66	20230410	5.01	N	103840	100	16 억		287560	N	N	0	N	00	N
77	20240216	130650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	-25	5	-0.54	239565895	51713	52.78	4650	4695	4605	6040	3255	4650	4632.60	1.76	0	-14072	4713	4681	4633	4601	4553	4697	4617	16	1390	100	2790	5	1	16366428	757	-22.02	1.65	12	0.32	-210.00	2810.00	7250	20230825	-36.21	2510	20230410	84.26	5500	-15.91	20240110	4350	6.32	20240206	7250	-36.21	20230825	2510	84.26	20230410	5.01	N	103840	100	16 억		287560	N	N	0	N	00	N
78	20240216	120653	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	-20	5	-0.43	167747870	36152	36.89	4650	4695	4620	6040	3255	4650	4640.07	1.76	0	-5289	4713	4681	4633	4601	4553	4697	4617	16	1390	100	2790	5	1	16366428	758	-22.05	1.65	12	0.22	-210.00	2810.00	7250	20230825	-36.14	2510	20230410	84.46	5500	-15.82	20240110	4350	6.44	20240206	7250	-36.14	20230825	2510	84.46	20230410	5.01	N	103840	100	16 억		287560	N	N	0	N	00	N
79	20240216	110701	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	5	2	0.11	100869280	21718	22.16	4650	4695	4620	6040	3255	4650	4644.50	1.76	0	-3735	4713	4681	4633	4601	4553	4697	4617	16	1390	100	2790	5	1	16366428	762	-22.17	1.66	12	0.13	-210.00	2810.00	7250	20230825	-35.79	2510	20230410	85.46	5500	-15.36	20240110	4350	7.01	20240206	7250	-35.79	20230825	2510	85.46	20230410	5.01	N	103840	100	16 억		287560	N	N	0	N	00	N
80	20240216	100654	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	-25	5	-0.54	69789100	15038	15.35	4650	4695	4620	6040	3255	4650	4640.85	1.76	0	-5546	4713	4681	4633	4601	4553	4697	4617	16	1390	100	2790	5	1	16366428	757	-22.02	1.65	12	0.09	-210.00	2810.00	7250	20230825	-36.21	2510	20230410	84.26	5500	-15.91	20240110	4350	6.32	20240206	7250	-36.21	20230825	2510	84.26	20230410	5.01	N	103840	100	16 억		287560	N	N	0	N	00	N
81	20240216	090646	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	-25	5	-0.54	10150570	2182	2.23	4650	4695	4620	6040	3255	4650	4651.96	1.76	0	-14	4713	4681	4633	4601	4553	4697	4617	16	1390	100	2790	5	1	16366428	757	-22.02	1.65	12	0.01	-210.00	2810.00	7250	20230825	-36.21	2510	20230410	84.26	5500	-15.91	20240110	4350	6.32	20240206	7250	-36.21	20230825	2510	84.26	20230410	5.01	N	103840	100	16 억		287560	N	N	0	N	00	N
82	20240215	160648	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	15	2	0.32	452745450	97869	46.94	4635	4665	4585	6020	3245	4635	4626.03	1.88	0	-21527	4865	4750	4615	4500	4365	4807	4557	16	1385	100	2780	5	1	16366428	761	-22.14	1.65	12	0.60	-210.00	2810.00	7250	20230825	-35.86	2510	20230410	85.26	5500	-15.45	20240110	4350	6.90	20240206	7250	-35.86	20230825	2510	85.26	20230410	5.09	N	103840	100	16 억		307116	N	N	0	N	00	N
83	20240215	150654	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	25	2	0.54	441942270	95545	45.83	4635	4665	4585	6020	3245	4635	4625.49	1.88	0	-21078	4865	4750	4615	4500	4365	4807	4557	16	1385	100	2780	5	1	16366428	763	-22.19	1.66	12	0.58	-210.00	2810.00	7250	20230825	-35.72	2510	20230410	85.66	5500	-15.27	20240110	4350	7.13	20240206	7250	-35.72	20230825	2510	85.66	20230410	5.09	N	103840	100	16 억		307116	N	N	0	N	00	N
84	20240215	140650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	15	2	0.32	305535645	66252	31.78	4635	4665	4585	6020	3245	4635	4611.72	1.88	0	-11347	4865	4750	4615	4500	4365	4807	4557	16	1385	100	2780	5	1	16366428	761	-22.14	1.65	12	0.40	-210.00	2810.00	7250	20230825	-35.86	2510	20230410	85.26	5500	-15.45	20240110	4350	6.90	20240206	7250	-35.86	20230825	2510	85.26	20230410	5.09	N	103840	100	16 억		307116	N	N	0	N	00	N
85	20240215	130642	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4640	5	2	0.11	281129080	60979	29.25	4635	4665	4585	6020	3245	4635	4610.26	1.88	0	-9982	4865	4750	4615	4500	4365	4807	4557	16	1385	100	2780	5	1	16366428	759	-22.10	1.65	12	0.37	-210.00	2810.00	7250	20230825	-36.00	2510	20230410	84.86	5500	-15.64	20240110	4350	6.67	20240206	7250	-36.00	20230825	2510	84.86	20230410	5.09	N	103840	100	16 억		307116	N	N	0	N	00	N
86	20240215	120649	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	-10	5	-0.22	255506095	55430	26.59	4635	4665	4585	6020	3245	4635	4609.53	1.88	0	-9632	4865	4750	4615	4500	4365	4807	4557	16	1385	100	2780	5	1	16366428	757	-22.02	1.65	12	0.34	-210.00	2810.00	7250	20230825	-36.21	2510	20230410	84.26	5500	-15.91	20240110	4350	6.32	20240206	7250	-36.21	20230825	2510	84.26	20230410	5.09	N	103840	100	16 억		307116	N	N	0	N	00	N
87	20240215	110646	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	-30	5	-0.65	206003945	44732	21.46	4635	4665	4585	6020	3245	4635	4605.29	1.88	0	-8321	4865	4750	4615	4500	4365	4807	4557	16	1385	100	2780	5	1	16366428	754	-21.93	1.64	12	0.27	-210.00	2810.00	7250	20230825	-36.48	2510	20230410	83.47	5500	-16.27	20240110	4350	5.86	20240206	7250	-36.48	20230825	2510	83.47	20230410	5.09	N	103840	100	16 억		307116	N	N	0	N	00	N
88	20240215	100644	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	-15	5	-0.32	187204555	40647	19.50	4635	4665	4585	6020	3245	4635	4605.62	1.88	0	-7204	4865	4750	4615	4500	4365	4807	4557	16	1385	100	2780	5	1	16366428	756	-22.00	1.64	12	0.25	-210.00	2810.00	7250	20230825	-36.28	2510	20230410	84.06	5500	-16.00	20240110	4350	6.21	20240206	7250	-36.28	20230825	2510	84.06	20230410	5.09	N	103840	100	16 억		307116	N	N	0	N	00	N
89	20240215	090646	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	30	2	0.65	12476420	2694	1.29	4635	4665	4600	6020	3245	4635	4631.19	1.88	0	-621	4865	4750	4615	4500	4365	4807	4557	16	1385	100	2780	5	1	16366428	763	-22.21	1.66	12	0.02	-210.00	2810.00	7250	20230825	-35.66	2510	20230410	85.86	5500	-15.18	20240110	4350	7.24	20240206	7250	-35.66	20230825	2510	85.86	20230410	5.09	N	103840	100	16 억		307116	N	N	0	N	00	N
90	20240214	160642	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	40	2	0.87	965565030	208384	104.71	4485	4730	4480	5970	3220	4595	4633.61	1.90	0	-9091	4711	4652	4561	4502	4411	4682	4532	16	1375	100	2750	5	1	16366428	759	-22.07	1.65	12	1.27	-210.00	2810.00	7250	20230825	-36.07	2510	20230410	84.66	5500	-15.73	20240110	4350	6.55	20240206	7250	-36.07	20230825	2510	84.66	20230410	5.10	N	103840	100	16 억		311127	N	N	0	N	00	N
91	20240214	150641	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	60	2	1.31	942725390	203464	102.23	4485	4730	4480	5970	3220	4595	4633.41	1.90	0	-8821	4711	4652	4561	4502	4411	4682	4532	16	1375	100	2750	5	1	16366428	762	-22.17	1.66	12	1.24	-210.00	2810.00	7250	20230825	-35.79	2510	20230410	85.46	5500	-15.36	20240110	4350	7.01	20240206	7250	-35.79	20230825	2510	85.46	20230410	5.10	N	103840	100	16 억		311127	N	N	0	N	00	N
92	20240214	140640	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4640	45	2	0.98	820761585	177292	89.08	4485	4730	4480	5970	3220	4595	4629.46	1.90	0	3899	4711	4652	4561	4502	4411	4682	4532	16	1375	100	2750	5	1	16366428	759	-22.10	1.65	12	1.08	-210.00	2810.00	7250	20230825	-36.00	2510	20230410	84.86	5500	-15.64	20240110	4350	6.67	20240206	7250	-36.00	20230825	2510	84.86	20230410	5.10	N	103840	100	16 억		311127	N	N	0	N	00	N
93	20240214	130641	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	65	2	1.41	741897910	160341	80.57	4485	4730	4480	5970	3220	4595	4627.03	1.90	0	13051	4711	4652	4561	4502	4411	4682	4532	16	1375	100	2750	5	1	16366428	763	-22.19	1.66	12	0.98	-210.00	2810.00	7250	20230825	-35.72	2510	20230410	85.66	5500	-15.27	20240110	4350	7.13	20240206	7250	-35.72	20230825	2510	85.66	20230410	5.10	N	103840	100	16 억		311127	N	N	0	N	00	N
94	20240214	120636	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	90	2	1.96	611410100	132449	66.55	4485	4690	4480	5970	3220	4595	4616.22	1.90	0	26367	4711	4652	4561	4502	4411	4682	4532	16	1375	100	2750	5	1	16366428	767	-22.31	1.67	12	0.81	-210.00	2810.00	7250	20230825	-35.38	2510	20230410	86.65	5500	-14.82	20240110	4350	7.70	20240206	7250	-35.38	20230825	2510	86.65	20230410	5.10	N	103840	100	16 억		311127	N	N	0	N	00	N
95	20240214	110642	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	60	2	1.31	503103900	109239	54.89	4485	4670	4480	5970	3220	4595	4605.55	1.90	0	24517	4711	4652	4561	4502	4411	4682	4532	16	1375	100	2750	5	1	16366428	762	-22.17	1.66	12	0.67	-210.00	2810.00	7250	20230825	-35.79	2510	20230410	85.46	5500	-15.36	20240110	4350	7.01	20240206	7250	-35.79	20230825	2510	85.46	20230410	5.10	N	103840	100	16 억		311127	N	N	0	N	00	N
96	20240214	090632	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4640	45	2	0.98	75591665	16741	8.41	4485	4650	4480	5970	3220	4595	4514.64	1.90	0	2115	4711	4652	4561	4502	4411	4682	4532	16	1375	100	2750	5	1	16366428	759	-22.10	1.65	12	0.10	-210.00	2810.00	7250	20230825	-36.00	2510	20230410	84.86	5500	-15.64	20240110	4350	6.67	20240206	7250	-36.00	20230825	2510	84.86	20230410	5.10	N	103840	100	16 억		311127	N	N	0	N	00	N
97	20240213	160634	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4595	115	2	2.57	885177645	195497	112.86	4480	4620	4470	5820	3140	4480	4527.76	1.60	0	44012	4590	4535	4485	4430	4380	4510	4405	16	1340	100	2680	5	1	16366428	752	-21.88	1.64	12	1.19	-210.00	2810.00	7250	20230825	-36.62	2510	20230410	83.07	5500	-16.45	20240110	4350	5.63	20240206	7250	-36.62	20230825	2510	83.07	20230410	5.16	N	103840	100	16 억		262222	N	N	0	N	00	N
98	20240213	150631	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4585	105	2	2.34	852713060	188428	108.78	4480	4620	4470	5820	3140	4480	4525.41	1.60	0	43965	4590	4535	4485	4430	4380	4510	4405	16	1340	100	2680	5	1	16366428	750	-21.83	1.63	12	1.15	-210.00	2810.00	7250	20230825	-36.76	2510	20230410	82.67	5500	-16.64	20240110	4350	5.40	20240206	7250	-36.76	20230825	2510	82.67	20230410	5.16	N	103840	100	16 억		262222	N	N	0	N	00	N
99	20240213	140639	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	65	2	1.45	661168720	146735	84.71	4480	4565	4470	5820	3140	4480	4505.87	1.60	0	44249	4590	4535	4485	4430	4380	4510	4405	16	1340	100	2680	5	1	16366428	744	-21.64	1.62	12	0.90	-210.00	2810.00	7250	20230825	-37.31	2510	20230410	81.08	5500	-17.36	20240110	4350	4.48	20240206	7250	-37.31	20230825	2510	81.08	20230410	5.16	N	103840	100	16 억		262222	N	N	0	N	00	N
100	20240213	130631	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	65	2	1.45	619914575	137666	79.48	4480	4565	4470	5820	3140	4480	4503.03	1.60	0	44336	4590	4535	4485	4430	4380	4510	4405	16	1340	100	2680	5	1	16366428	744	-21.64	1.62	12	0.84	-210.00	2810.00	7250	20230825	-37.31	2510	20230410	81.08	5500	-17.36	20240110	4350	4.48	20240206	7250	-37.31	20230825	2510	81.08	20230410	5.16	N	103840	100	16 억		262222	N	N	0	N	00	N
101	20240213	120640	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4505	25	2	0.56	461295330	102667	59.27	4480	4530	4470	5820	3140	4480	4493.12	1.60	0	20615	4590	4535	4485	4430	4380	4510	4405	16	1340	100	2680	5	1	16366428	737	-21.45	1.60	12	0.63	-210.00	2810.00	7250	20230825	-37.86	2510	20230410	79.48	5500	-18.09	20240110	4350	3.56	20240206	7250	-37.86	20230825	2510	79.48	20230410	5.16	N	103840	100	16 억		262222	N	N	0	N	00	N
102	20240213	110639	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4505	25	2	0.56	442021935	98390	56.80	4480	4530	4470	5820	3140	4480	4492.55	1.60	0	20420	4590	4535	4485	4430	4380	4510	4405	16	1340	100	2680	5	1	16366428	737	-21.45	1.60	12	0.60	-210.00	2810.00	7250	20230825	-37.86	2510	20230410	79.48	5500	-18.09	20240110	4350	3.56	20240206	7250	-37.86	20230825	2510	79.48	20230410	5.16	N	103840	100	16 억		262222	N	N	0	N	00	N
103	20240213	100533	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4510	30	2	0.67	387080675	86173	49.75	4480	4530	4470	5820	3140	4480	4491.90	1.60	0	19850	4590	4535	4485	4430	4380	4510	4405	16	1340	100	2680	5	1	16366428	738	-21.48	1.60	12	0.53	-210.00	2810.00	7250	20230825	-37.79	2510	20230410	79.68	5500	-18.00	20240110	4350	3.68	20240206	7250	-37.79	20230825	2510	79.68	20230410	5.16	N	103840	100	16 억		262222	N	N	0	N	00	N