KissMeData/035810/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	160419	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2970	5	2	0.17	301688430	101491	207.64	2960	3000	2940	3850	2080	2965	2972.56	3.81	0	30611	2995	2980	2950	2935	2905	2987	2942	329	885	500	2190	5	1	65145845	1935	16.97	0.34	12	0.16	175.00	8690.00	3470	20230524	-14.41	2500	20231101	18.80	3205	-7.33	20240108	2800	6.07	20240131	3470	-14.41	20230524	2500	18.80	20231101	2.55	N	035810	500	329 억		2483271	N	N	2	N	00	N
3	20240229	150420	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2960	-5	5	-0.17	279262050	93912	192.14	2960	3000	2945	3850	2080	2965	2973.66	3.81	0	29429	2995	2980	2950	2935	2905	2987	2942	329	885	500	2190	5	1	65145845	1928	16.91	0.34	12	0.14	175.00	8690.00	3470	20230524	-14.70	2500	20231101	18.40	3205	-7.64	20240108	2800	5.71	20240131	3470	-14.70	20230524	2500	18.40	20231101	2.55	N	035810	500	329 억		2483271	N	N	3	N	00	N
4	20240229	140421	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2965	0	3	0.00	239650210	80505	164.71	2960	3000	2950	3850	2080	2965	2976.84	3.81	0	28490	2995	2980	2950	2935	2905	2987	2942	329	885	500	2190	5	1	65145845	1932	16.94	0.34	12	0.12	175.00	8690.00	3470	20230524	-14.55	2500	20231101	18.60	3205	-7.49	20240108	2800	5.89	20240131	3470	-14.55	20230524	2500	18.60	20231101	2.55	N	035810	500	329 억		2483271	N	N	3	N	00	N
5	20240229	130421	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2960	-5	5	-0.17	210407430	70630	144.50	2960	3000	2950	3850	2080	2965	2979.01	3.81	0	29404	2995	2980	2950	2935	2905	2987	2942	329	885	500	2190	5	1	65145845	1928	16.91	0.34	12	0.11	175.00	8690.00	3470	20230524	-14.70	2500	20231101	18.40	3205	-7.64	20240108	2800	5.71	20240131	3470	-14.70	20230524	2500	18.40	20231101	2.55	N	035810	500	329 억		2483271	N	N	3	N	00	N
6	20240229	120422	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2990	25	2	0.84	158046305	53006	108.45	2960	3000	2950	3850	2080	2965	2981.67	3.81	0	31788	2995	2980	2950	2935	2905	2987	2942	329	885	500	2190	5	1	65145845	1948	17.09	0.34	12	0.08	175.00	8690.00	3470	20230524	-13.83	2500	20231101	19.60	3205	-6.71	20240108	2800	6.79	20240131	3470	-13.83	20230524	2500	19.60	20231101	2.55	N	035810	500	329 억		2483271	N	N	3	N	00	N
7	20240229	110421	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2995	30	2	1.01	143035565	47982	98.17	2960	3000	2950	3850	2080	2965	2981.03	3.81	0	29585	2995	2980	2950	2935	2905	2987	2942	329	885	500	2190	5	1	65145845	1951	17.11	0.34	12	0.07	175.00	8690.00	3470	20230524	-13.69	2500	20231101	19.80	3205	-6.55	20240108	2800	6.96	20240131	3470	-13.69	20230524	2500	19.80	20231101	2.55	N	035810	500	329 억		2483271	N	N	3	N	00	N
8	20240229	100420	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2990	25	2	0.84	128530610	43138	88.26	2960	3000	2950	3850	2080	2965	2979.52	3.81	0	27464	2995	2980	2950	2935	2905	2987	2942	329	885	500	2190	5	1	65145845	1948	17.09	0.34	12	0.07	175.00	8690.00	3470	20230524	-13.83	2500	20231101	19.60	3205	-6.71	20240108	2800	6.79	20240131	3470	-13.83	20230524	2500	19.60	20231101	2.55	N	035810	500	329 억		2483271	N	N	3	N	00	N
9	20240229	090420	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2965	0	3	0.00	17179730	5804	11.87	2960	2965	2950	3850	2080	2965	2959.98	3.81	0	-1815	2995	2980	2950	2935	2905	2987	2942	329	885	500	2190	5	1	65145845	1932	16.94	0.34	12	0.01	175.00	8690.00	3470	20230524	-14.55	2500	20231101	18.60	3205	-7.49	20240108	2800	5.89	20240131	3470	-14.55	20230524	2500	18.60	20231101	2.55	N	035810	500	329 억		2483271	N	N	3	N	00	N
10	20240228	160357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2965	25	2	0.85	143272625	48764	50.45	2925	2965	2920	3820	2060	2940	2937.85	3.80	0	4480	3020	2980	2950	2910	2880	2965	2895	329	880	500	2170	5	1	65145845	1932	16.94	0.34	12	0.07	175.00	8690.00	3470	20230524	-14.55	2500	20231101	18.60	3205	-7.49	20240108	2800	5.89	20240131	3470	-14.55	20230524	2500	18.60	20231101	2.57	N	035810	500	329 억		2478794	N	N	3	N	00	N
11	20240228	150359	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2950	10	2	0.34	130214680	44345	45.87	2925	2965	2920	3820	2060	2940	2936.40	3.80	0	5018	3020	2980	2950	2910	2880	2965	2895	329	880	500	2170	5	1	65145845	1922	16.86	0.34	12	0.07	175.00	8690.00	3470	20230524	-14.99	2500	20231101	18.00	3205	-7.96	20240108	2800	5.36	20240131	3470	-14.99	20230524	2500	18.00	20231101	2.57	N	035810	500	329 억		2478794	N	N	0	N	00	N
12	20240228	140421	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2960	20	2	0.68	119850360	40839	42.25	2925	2965	2920	3820	2060	2940	2934.70	3.80	0	5563	3020	2980	2950	2910	2880	2965	2895	329	880	500	2170	5	1	65145845	1928	16.91	0.34	12	0.06	175.00	8690.00	3470	20230524	-14.70	2500	20231101	18.40	3205	-7.64	20240108	2800	5.71	20240131	3470	-14.70	20230524	2500	18.40	20231101	2.57	N	035810	500	329 억		2478794	N	N	0	N	00	N
13	20240228	130421	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2950	10	2	0.34	109367355	37296	38.58	2925	2955	2920	3820	2060	2940	2932.42	3.80	0	6257	3020	2980	2950	2910	2880	2965	2895	329	880	500	2170	5	1	65145845	1922	16.86	0.34	12	0.06	175.00	8690.00	3470	20230524	-14.99	2500	20231101	18.00	3205	-7.96	20240108	2800	5.36	20240131	3470	-14.99	20230524	2500	18.00	20231101	2.57	N	035810	500	329 억		2478794	N	N	0	N	00	N
14	20240228	120423	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2940	0	3	0.00	103312195	35238	36.45	2925	2955	2920	3820	2060	2940	2931.84	3.80	0	4944	3020	2980	2950	2910	2880	2965	2895	329	880	500	2170	5	1	65145845	1915	16.80	0.34	12	0.05	175.00	8690.00	3470	20230524	-15.27	2500	20231101	17.60	3205	-8.27	20240108	2800	5.00	20240131	3470	-15.27	20230524	2500	17.60	20231101	2.57	N	035810	500	329 억		2478794	N	N	0	N	00	N
15	20240228	110403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2955	15	2	0.51	97756985	33349	34.50	2925	2955	2920	3820	2060	2940	2931.33	3.80	0	4948	3020	2980	2950	2910	2880	2965	2895	329	880	500	2170	5	1	65145845	1925	16.89	0.34	12	0.05	175.00	8690.00	3470	20230524	-14.84	2500	20231101	18.20	3205	-7.80	20240108	2800	5.54	20240131	3470	-14.84	20230524	2500	18.20	20231101	2.57	N	035810	500	329 억		2478794	N	N	0	N	00	N
16	20240228	100419	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2950	10	2	0.34	87194295	29766	30.79	2925	2955	2920	3820	2060	2940	2929.33	3.80	0	4525	3020	2980	2950	2910	2880	2965	2895	329	880	500	2170	5	1	65145845	1922	16.86	0.34	12	0.05	175.00	8690.00	3470	20230524	-14.99	2500	20231101	18.00	3205	-7.96	20240108	2800	5.36	20240131	3470	-14.99	20230524	2500	18.00	20231101	2.57	N	035810	500	329 억		2478794	N	N	0	N	00	N
17	20240228	090421	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2935	-5	5	-0.17	51123800	17479	18.08	2925	2935	2920	3820	2060	2940	2924.87	3.80	0	2625	3020	2980	2950	2910	2880	2965	2895	329	880	500	2170	5	1	65145845	1912	16.77	0.34	12	0.03	175.00	8690.00	3470	20230524	-15.42	2500	20231101	17.40	3205	-8.42	20240108	2800	4.82	20240131	3470	-15.42	20230524	2500	17.40	20231101	2.57	N	035810	500	329 억		2478794	N	N	0	N	00	N
18	20240227	160421	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2940	-75	5	-2.49	283762715	96332	55.28	2985	2990	2920	3915	2115	3015	2945.68	3.86	0	-38210	3068	3041	2998	2971	2928	3055	2985	329	900	500	2230	5	1	65145845	1915	16.80	0.34	12	0.15	175.00	8690.00	3470	20230524	-15.27	2500	20231101	17.60	3205	-8.27	20240108	2800	5.00	20240131	3470	-15.27	20230524	2500	17.60	20231101	2.59	N	035810	500	329 억		2517705	N	N	0	N	00	N
19	20240227	150421	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2935	-80	5	-2.65	272667140	92549	53.11	2985	2990	2920	3915	2115	3015	2946.19	3.86	0	-36170	3068	3041	2998	2971	2928	3055	2985	329	900	500	2230	5	1	65145845	1912	16.77	0.34	12	0.14	175.00	8690.00	3470	20230524	-15.42	2500	20231101	17.40	3205	-8.42	20240108	2800	4.82	20240131	3470	-15.42	20230524	2500	17.40	20231101	2.59	N	035810	500	329 억		2517705	N	N	0	N	00	N
20	20240227	140419	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2930	-85	5	-2.82	235731660	79954	45.88	2985	2990	2920	3915	2115	3015	2948.34	3.86	0	-30040	3068	3041	2998	2971	2928	3055	2985	329	900	500	2230	5	1	65145845	1909	16.74	0.34	12	0.12	175.00	8690.00	3470	20230524	-15.56	2500	20231101	17.20	3205	-8.58	20240108	2800	4.64	20240131	3470	-15.56	20230524	2500	17.20	20231101	2.59	N	035810	500	329 억		2517705	N	N	0	N	00	N
21	20240227	130352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2935	-80	5	-2.65	189909820	64305	36.90	2985	2990	2930	3915	2115	3015	2953.27	3.86	0	-24834	3068	3041	2998	2971	2928	3055	2985	329	900	500	2230	5	1	65145845	1912	16.77	0.34	12	0.10	175.00	8690.00	3470	20230524	-15.42	2500	20231101	17.40	3205	-8.42	20240108	2800	4.82	20240131	3470	-15.42	20230524	2500	17.40	20231101	2.59	N	035810	500	329 억		2517705	N	N	0	N	00	N
22	20240227	120423	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2950	-65	5	-2.16	176422740	59719	34.27	2985	2990	2930	3915	2115	3015	2954.21	3.86	0	-24079	3068	3041	2998	2971	2928	3055	2985	329	900	500	2230	5	1	65145845	1922	16.86	0.34	12	0.09	175.00	8690.00	3470	20230524	-14.99	2500	20231101	18.00	3205	-7.96	20240108	2800	5.36	20240131	3470	-14.99	20230524	2500	18.00	20231101	2.59	N	035810	500	329 억		2517705	N	N	0	N	00	N
23	20240227	110421	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2950	-65	5	-2.16	127921360	43245	24.82	2985	2990	2940	3915	2115	3015	2958.06	3.86	0	-21271	3068	3041	2998	2971	2928	3055	2985	329	900	500	2230	5	1	65145845	1922	16.86	0.34	12	0.07	175.00	8690.00	3470	20230524	-14.99	2500	20231101	18.00	3205	-7.96	20240108	2800	5.36	20240131	3470	-14.99	20230524	2500	18.00	20231101	2.59	N	035810	500	329 억		2517705	N	N	0	N	00	N
24	20240227	100418	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2970	-45	5	-1.49	110736980	37434	21.48	2985	2990	2940	3915	2115	3015	2958.19	3.86	0	-19407	3068	3041	2998	2971	2928	3055	2985	329	900	500	2230	5	1	65145845	1935	16.97	0.34	12	0.06	175.00	8690.00	3470	20230524	-14.41	2500	20231101	18.80	3205	-7.33	20240108	2800	6.07	20240131	3470	-14.41	20230524	2500	18.80	20231101	2.59	N	035810	500	329 억		2517705	N	N	0	N	00	N
25	20240227	090419	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2990	-25	5	-0.83	7967045	2670	1.53	2985	2990	2980	3915	2115	3015	2983.91	3.86	0	-149	3068	3041	2998	2971	2928	3055	2985	329	900	500	2230	5	1	65145845	1948	17.09	0.34	12	0.00	175.00	8690.00	3470	20230524	-13.83	2500	20231101	19.60	3205	-6.71	20240108	2800	6.79	20240131	3470	-13.83	20230524	2500	19.60	20231101	2.59	N	035810	500	329 억		2517705	N	N	0	N	00	N
26	20240226	160419	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3015	0	3	0.00	450633030	151154	260.06	3000	3025	2955	3915	2115	3015	2981.16	3.86	0	5487	3085	3050	3020	2985	2955	3035	2970	329	900	500	2230	5	1	65145845	1964	17.23	0.35	12	0.23	175.00	8690.00	3470	20230524	-13.11	2500	20231101	20.60	3205	-5.93	20240108	2800	7.68	20240131	3470	-13.11	20230524	2500	20.60	20231101	2.60	N	035810	500	329 억		2512139	N	N	8	N	00	N
27	20240226	150418	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2975	-40	5	-1.33	316058375	106374	183.02	3000	3015	2955	3915	2115	3015	2971.20	3.86	0	114	3085	3050	3020	2985	2955	3035	2970	329	900	500	2230	5	1	65145845	1938	17.00	0.34	12	0.16	175.00	8690.00	3470	20230524	-14.27	2500	20231101	19.00	3205	-7.18	20240108	2800	6.25	20240131	3470	-14.27	20230524	2500	19.00	20231101	2.60	N	035810	500	329 억		2512139	N	N	8	N	00	N
28	20240226	140419	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2975	-40	5	-1.33	212549360	71535	123.08	3000	3015	2955	3915	2115	3015	2971.26	3.86	0	-7209	3085	3050	3020	2985	2955	3035	2970	329	900	500	2230	5	1	65145845	1938	17.00	0.34	12	0.11	175.00	8690.00	3470	20230524	-14.27	2500	20231101	19.00	3205	-7.18	20240108	2800	6.25	20240131	3470	-14.27	20230524	2500	19.00	20231101	2.60	N	035810	500	329 억		2512139	N	N	8	N	00	N
29	20240226	130417	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2965	-50	5	-1.66	208262865	70091	120.59	3000	3015	2955	3915	2115	3015	2971.32	3.86	0	-6633	3085	3050	3020	2985	2955	3035	2970	329	900	500	2230	5	1	65145845	1932	16.94	0.34	12	0.11	175.00	8690.00	3470	20230524	-14.55	2500	20231101	18.60	3205	-7.49	20240108	2800	5.89	20240131	3470	-14.55	20230524	2500	18.60	20231101	2.60	N	035810	500	329 억		2512139	N	N	8	N	00	N
30	20240226	120416	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2980	-35	5	-1.16	176102775	59246	101.93	3000	3015	2955	3915	2115	3015	2972.40	3.86	0	-6623	3085	3050	3020	2985	2955	3035	2970	329	900	500	2230	5	1	65145845	1941	17.03	0.34	12	0.09	175.00	8690.00	3470	20230524	-14.12	2500	20231101	19.20	3205	-7.02	20240108	2800	6.43	20240131	3470	-14.12	20230524	2500	19.20	20231101	2.60	N	035810	500	329 억		2512139	N	N	8	N	00	N
31	20240226	110414	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2980	-35	5	-1.16	165238785	55588	95.64	3000	3015	2955	3915	2115	3015	2972.56	3.86	0	-6541	3085	3050	3020	2985	2955	3035	2970	329	900	500	2230	5	1	65145845	1941	17.03	0.34	12	0.09	175.00	8690.00	3470	20230524	-14.12	2500	20231101	19.20	3205	-7.02	20240108	2800	6.43	20240131	3470	-14.12	20230524	2500	19.20	20231101	2.60	N	035810	500	329 억		2512139	N	N	8	N	00	N
32	20240226	100412	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2975	-40	5	-1.33	126242165	42427	73.00	3000	3015	2965	3915	2115	3015	2975.51	3.86	0	-4272	3085	3050	3020	2985	2955	3035	2970	329	900	500	2230	5	1	65145845	1938	17.00	0.34	12	0.07	175.00	8690.00	3470	20230524	-14.27	2500	20231101	19.00	3205	-7.18	20240108	2800	6.25	20240131	3470	-14.27	20230524	2500	19.00	20231101	2.60	N	035810	500	329 억		2512139	N	N	8	N	00	N
33	20240226	090411	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2995	-20	5	-0.66	11583255	3861	6.64	3000	3015	2995	3915	2115	3015	3000.05	3.86	0	-93	3085	3050	3020	2985	2955	3035	2970	329	900	500	2230	5	1	65145845	1951	17.11	0.34	12	0.01	175.00	8690.00	3470	20230524	-13.69	2500	20231101	19.80	3205	-6.55	20240108	2800	6.96	20240131	3470	-13.69	20230524	2500	19.80	20231101	2.60	N	035810	500	329 억		2512139	N	N	8	N	00	N
34	20240223	160414	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3015	-30	5	-0.99	171609295	57060	128.21	3030	3055	2990	3955	2135	3045	3007.37	3.86	0	-3821	3085	3065	3040	3020	2995	3052	3007	329	910	500	2250	5	1	65145845	1964	17.23	0.35	12	0.09	175.00	8690.00	3470	20230524	-13.11	2500	20231101	20.60	3205	-5.93	20240108	2800	7.68	20240131	3470	-13.11	20230524	2500	20.60	20231101	2.60	N	035810	500	329 억		2515961	N	N	8	N	00	N
35	20240223	150411	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3005	-40	5	-1.31	159607130	53070	119.25	3030	3055	2990	3955	2135	3045	3007.48	3.86	0	-3485	3085	3065	3040	3020	2995	3052	3007	329	910	500	2250	5	1	65145845	1958	17.17	0.35	12	0.08	175.00	8690.00	3470	20230524	-13.40	2500	20231101	20.20	3205	-6.24	20240108	2800	7.32	20240131	3470	-13.40	20230524	2500	20.20	20231101	2.60	N	035810	500	329 억		2515961	N	N	10	N	00	N
36	20240223	140413	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3005	-40	5	-1.31	148080815	49231	110.62	3030	3055	2990	3955	2135	3045	3007.88	3.86	0	-3437	3085	3065	3040	3020	2995	3052	3007	329	910	500	2250	5	1	65145845	1958	17.17	0.35	12	0.08	175.00	8690.00	3470	20230524	-13.40	2500	20231101	20.20	3205	-6.24	20240108	2800	7.32	20240131	3470	-13.40	20230524	2500	20.20	20231101	2.60	N	035810	500	329 억		2515961	N	N	10	N	00	N
37	20240223	130410	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3000	-45	5	-1.48	133151385	44255	99.44	3030	3055	2990	3955	2135	3045	3008.73	3.86	0	-3437	3085	3065	3040	3020	2995	3052	3007	329	910	500	2250	5	1	65145845	1954	17.14	0.35	12	0.07	175.00	8690.00	3470	20230524	-13.54	2500	20231101	20.00	3205	-6.40	20240108	2800	7.14	20240131	3470	-13.54	20230524	2500	20.00	20231101	2.60	N	035810	500	329 억		2515961	N	N	10	N	00	N
38	20240223	120411	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3015	-30	5	-0.99	79366925	26342	59.19	3030	3055	3005	3955	2135	3045	3012.94	3.86	0	-1435	3085	3065	3040	3020	2995	3052	3007	329	910	500	2250	5	1	65145845	1964	17.23	0.35	12	0.04	175.00	8690.00	3470	20230524	-13.11	2500	20231101	20.60	3205	-5.93	20240108	2800	7.68	20240131	3470	-13.11	20230524	2500	20.60	20231101	2.60	N	035810	500	329 억		2515961	N	N	10	N	00	N
39	20240223	110409	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3005	-40	5	-1.31	75018870	24899	55.95	3030	3055	3005	3955	2135	3045	3012.93	3.86	0	-293	3085	3065	3040	3020	2995	3052	3007	329	910	500	2250	5	1	65145845	1958	17.17	0.35	12	0.04	175.00	8690.00	3470	20230524	-13.40	2500	20231101	20.20	3205	-6.24	20240108	2800	7.32	20240131	3470	-13.40	20230524	2500	20.20	20231101	2.60	N	035810	500	329 억		2515961	N	N	10	N	00	N
40	20240223	100408	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3020	-25	5	-0.82	64783210	21495	48.30	3030	3055	3005	3955	2135	3045	3013.87	3.86	0	-150	3085	3065	3040	3020	2995	3052	3007	329	910	500	2250	5	1	65145845	1967	17.26	0.35	12	0.03	175.00	8690.00	3470	20230524	-12.97	2500	20231101	20.80	3205	-5.77	20240108	2800	7.86	20240131	3470	-12.97	20230524	2500	20.80	20231101	2.60	N	035810	500	329 억		2515961	N	N	10	N	00	N
41	20240223	090409	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3055	10	2	0.33	338830	111	0.25	3030	3055	3030	3955	2135	3045	3052.52	3.86	0	-1	3085	3065	3040	3020	2995	3052	3007	329	910	500	2250	5	1	65145845	1990	17.46	0.35	12	0.00	175.00	8690.00	3470	20230524	-11.96	2500	20231101	22.20	3205	-4.68	20240108	2800	9.11	20240131	3470	-11.96	20230524	2500	22.20	20231101	2.60	N	035810	500	329 억		2515961	N	N	10	N	00	N
42	20240222	160403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3045	0	3	0.00	134722025	44453	44.24	3050	3060	3015	3955	2135	3045	3030.66	3.86	0	-196	3111	3077	3056	3022	3001	3067	3012	329	910	500	2250	5	1	65145845	1984	17.40	0.35	12	0.07	175.00	8690.00	3470	20230524	-12.25	2500	20231101	21.80	3205	-4.99	20240108	2800	8.75	20240131	3470	-12.25	20230524	2500	21.80	20231101	2.62	N	035810	500	329 억		2516149	N	N	10	N	00	N
43	20240222	150411	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3040	-5	5	-0.16	120836710	39885	39.70	3050	3060	3015	3955	2135	3045	3029.63	3.86	0	-1098	3111	3077	3056	3022	3001	3067	3012	329	910	500	2250	5	1	65145845	1980	17.37	0.35	12	0.06	175.00	8690.00	3470	20230524	-12.39	2500	20231101	21.60	3205	-5.15	20240108	2800	8.57	20240131	3470	-12.39	20230524	2500	21.60	20231101	2.62	N	035810	500	329 억		2516149	N	N	0	N	00	N
44	20240222	140409	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3035	-10	5	-0.33	112536615	37150	36.97	3050	3060	3015	3955	2135	3045	3029.25	3.86	0	-1449	3111	3077	3056	3022	3001	3067	3012	329	910	500	2250	5	1	65145845	1977	17.34	0.35	12	0.06	175.00	8690.00	3470	20230524	-12.54	2500	20231101	21.40	3205	-5.30	20240108	2800	8.39	20240131	3470	-12.54	20230524	2500	21.40	20231101	2.62	N	035810	500	329 억		2516149	N	N	0	N	00	N
45	20240222	130401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3020	-25	5	-0.82	98649920	32579	32.42	3050	3060	3015	3955	2135	3045	3028.02	3.86	0	-1120	3111	3077	3056	3022	3001	3067	3012	329	910	500	2250	5	1	65145845	1967	17.26	0.35	12	0.05	175.00	8690.00	3470	20230524	-12.97	2500	20231101	20.80	3205	-5.77	20240108	2800	7.86	20240131	3470	-12.97	20230524	2500	20.80	20231101	2.62	N	035810	500	329 억		2516149	N	N	0	N	00	N
46	20240222	120409	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3030	-15	5	-0.49	83922325	27707	27.58	3050	3060	3015	3955	2135	3045	3028.92	3.86	0	-1301	3111	3077	3056	3022	3001	3067	3012	329	910	500	2250	5	1	65145845	1974	17.31	0.35	12	0.04	175.00	8690.00	3470	20230524	-12.68	2500	20231101	21.20	3205	-5.46	20240108	2800	8.21	20240131	3470	-12.68	20230524	2500	21.20	20231101	2.62	N	035810	500	329 억		2516149	N	N	0	N	00	N
47	20240222	110406	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3030	-15	5	-0.49	49616885	16351	16.27	3050	3060	3030	3955	2135	3045	3034.49	3.86	0	-2627	3111	3077	3056	3022	3001	3067	3012	329	910	500	2250	5	1	65145845	1974	17.31	0.35	12	0.03	175.00	8690.00	3470	20230524	-12.68	2500	20231101	21.20	3205	-5.46	20240108	2800	8.21	20240131	3470	-12.68	20230524	2500	21.20	20231101	2.62	N	035810	500	329 억		2516149	N	N	0	N	00	N
48	20240222	100402	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3045	0	3	0.00	29243030	9629	9.58	3050	3060	3030	3955	2135	3045	3036.97	3.86	0	-3457	3111	3077	3056	3022	3001	3067	3012	329	910	500	2250	5	1	65145845	1984	17.40	0.35	12	0.01	175.00	8690.00	3470	20230524	-12.25	2500	20231101	21.80	3205	-4.99	20240108	2800	8.75	20240131	3470	-12.25	20230524	2500	21.80	20231101	2.62	N	035810	500	329 억		2516149	N	N	0	N	00	N
49	20240222	090409	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3045	0	3	0.00	1324580	435	0.43	3050	3050	3045	3955	2135	3045	3045.01	3.86	0	-435	3111	3077	3056	3022	3001	3067	3012	329	910	500	2250	5	1	65145845	1984	17.40	0.35	12	0.00	175.00	8690.00	3470	20230524	-12.25	2500	20231101	21.80	3205	-4.99	20240108	2800	8.75	20240131	3470	-12.25	20230524	2500	21.80	20231101	2.62	N	035810	500	329 억		2516149	N	N	0	N	00	N
50	20240221	160406	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3045	-40	5	-1.30	305813405	100124	122.56	3075	3090	3035	4010	2160	3085	3054.35	3.91	0	-28309	3128	3106	3088	3066	3048	3097	3057	329	925	500	2280	5	1	65145845	1984	17.40	0.35	12	0.15	175.00	8690.00	3470	20230524	-12.25	2500	20231101	21.80	3205	-4.99	20240108	2800	8.75	20240131	3470	-12.25	20230524	2500	21.80	20231101	2.65	N	035810	500	329 억		2544457	N	N	15	N	00	N
51	20240221	150401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3040	-45	5	-1.46	293616825	96115	117.65	3075	3090	3035	4010	2160	3085	3054.85	3.91	0	-28305	3128	3106	3088	3066	3048	3097	3057	329	925	500	2280	5	1	65145845	1980	17.37	0.35	12	0.15	175.00	8690.00	3470	20230524	-12.39	2500	20231101	21.60	3205	-5.15	20240108	2800	8.57	20240131	3470	-12.39	20230524	2500	21.60	20231101	2.65	N	035810	500	329 억		2544457	N	N	15	N	00	N
52	20240221	140404	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3060	-25	5	-0.81	245089030	80155	98.12	3075	3090	3040	4010	2160	3085	3057.69	3.91	0	-20277	3128	3106	3088	3066	3048	3097	3057	329	925	500	2280	5	1	65145845	1993	17.49	0.35	12	0.12	175.00	8690.00	3470	20230524	-11.82	2500	20231101	22.40	3205	-4.52	20240108	2800	9.29	20240131	3470	-11.82	20230524	2500	22.40	20231101	2.65	N	035810	500	329 억		2544457	N	N	15	N	00	N
53	20240221	130404	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3050	-35	5	-1.13	228688640	74772	91.53	3075	3090	3040	4010	2160	3085	3058.48	3.91	0	-21131	3128	3106	3088	3066	3048	3097	3057	329	925	500	2280	5	1	65145845	1987	17.43	0.35	12	0.11	175.00	8690.00	3470	20230524	-12.10	2500	20231101	22.00	3205	-4.84	20240108	2800	8.93	20240131	3470	-12.10	20230524	2500	22.00	20231101	2.65	N	035810	500	329 억		2544457	N	N	15	N	00	N
54	20240221	120405	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3050	-35	5	-1.13	193411045	63194	77.36	3075	3090	3040	4010	2160	3085	3060.59	3.91	0	-12736	3128	3106	3088	3066	3048	3097	3057	329	925	500	2280	5	1	65145845	1987	17.43	0.35	12	0.10	175.00	8690.00	3470	20230524	-12.10	2500	20231101	22.00	3205	-4.84	20240108	2800	8.93	20240131	3470	-12.10	20230524	2500	22.00	20231101	2.65	N	035810	500	329 억		2544457	N	N	15	N	00	N
55	20240221	110406	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3060	-25	5	-0.81	121075050	39488	48.34	3075	3090	3055	4010	2160	3085	3066.12	3.91	0	-2799	3128	3106	3088	3066	3048	3097	3057	329	925	500	2280	5	1	65145845	1993	17.49	0.35	12	0.06	175.00	8690.00	3470	20230524	-11.82	2500	20231101	22.40	3205	-4.52	20240108	2800	9.29	20240131	3470	-11.82	20230524	2500	22.40	20231101	2.65	N	035810	500	329 억		2544457	N	N	15	N	00	N
56	20240221	100403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3070	-15	5	-0.49	106766960	34817	42.62	3075	3090	3055	4010	2160	3085	3066.52	3.91	0	-3936	3128	3106	3088	3066	3048	3097	3057	329	925	500	2280	5	1	65145845	2000	17.54	0.35	12	0.05	175.00	8690.00	3470	20230524	-11.53	2500	20231101	22.80	3205	-4.21	20240108	2800	9.64	20240131	3470	-11.53	20230524	2500	22.80	20231101	2.65	N	035810	500	329 억		2544457	N	N	15	N	00	N
57	20240221	090401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3075	-10	5	-0.32	26918920	8772	10.74	3075	3075	3055	4010	2160	3085	3068.73	3.91	0	-6485	3128	3106	3088	3066	3048	3097	3057	329	925	500	2280	5	1	65145845	2003	17.57	0.35	12	0.01	175.00	8690.00	3470	20230524	-11.38	2500	20231101	23.00	3205	-4.06	20240108	2800	9.82	20240131	3470	-11.38	20230524	2500	23.00	20231101	2.65	N	035810	500	329 억		2544457	N	N	15	N	00	N
58	20240220	160358	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3085	-20	5	-0.64	251740025	81592	118.88	3095	3110	3070	4035	2175	3105	3085.35	3.91	0	-3387	3138	3121	3093	3076	3048	3130	3085	329	930	500	2290	5	1	65145845	2010	17.63	0.36	12	0.13	175.00	8690.00	3470	20230524	-11.10	2500	20231101	23.40	3205	-3.74	20240108	2800	10.18	20240131	3470	-11.10	20230524	2500	23.40	20231101	2.65	N	035810	500	329 억		2547836	N	N	15	N	00	N
59	20240220	150401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3080	-25	5	-0.81	230100190	74567	108.64	3095	3110	3070	4035	2175	3105	3085.82	3.91	0	81	3138	3121	3093	3076	3048	3130	3085	329	930	500	2290	5	1	65145845	2006	17.60	0.35	12	0.11	175.00	8690.00	3470	20230524	-11.24	2500	20231101	23.20	3205	-3.90	20240108	2800	10.00	20240131	3470	-11.24	20230524	2500	23.20	20231101	2.65	N	035810	500	329 억		2547836	N	N	22	N	00	N
60	20240220	140400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3080	-25	5	-0.81	197009160	63792	92.95	3095	3110	3075	4035	2175	3105	3088.31	3.91	0	1344	3138	3121	3093	3076	3048	3130	3085	329	930	500	2290	5	1	65145845	2006	17.60	0.35	12	0.10	175.00	8690.00	3470	20230524	-11.24	2500	20231101	23.20	3205	-3.90	20240108	2800	10.00	20240131	3470	-11.24	20230524	2500	23.20	20231101	2.65	N	035810	500	329 억		2547836	N	N	22	N	00	N
61	20240220	130402	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3085	-20	5	-0.64	149883720	48480	70.64	3095	3110	3080	4035	2175	3105	3091.66	3.91	0	7598	3138	3121	3093	3076	3048	3130	3085	329	930	500	2290	5	1	65145845	2010	17.63	0.36	12	0.07	175.00	8690.00	3470	20230524	-11.10	2500	20231101	23.40	3205	-3.74	20240108	2800	10.18	20240131	3470	-11.10	20230524	2500	23.40	20231101	2.65	N	035810	500	329 억		2547836	N	N	22	N	00	N
62	20240220	120359	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3090	-15	5	-0.48	127520000	41233	60.08	3095	3110	3080	4035	2175	3105	3092.67	3.91	0	12496	3138	3121	3093	3076	3048	3130	3085	329	930	500	2290	5	1	65145845	2013	17.66	0.36	12	0.06	175.00	8690.00	3470	20230524	-10.95	2500	20231101	23.60	3205	-3.59	20240108	2800	10.36	20240131	3470	-10.95	20230524	2500	23.60	20231101	2.65	N	035810	500	329 억		2547836	N	N	22	N	00	N
63	20240220	110400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3090	-15	5	-0.48	116371025	37625	54.82	3095	3110	3080	4035	2175	3105	3092.92	3.91	0	12904	3138	3121	3093	3076	3048	3130	3085	329	930	500	2290	5	1	65145845	2013	17.66	0.36	12	0.06	175.00	8690.00	3470	20230524	-10.95	2500	20231101	23.60	3205	-3.59	20240108	2800	10.36	20240131	3470	-10.95	20230524	2500	23.60	20231101	2.65	N	035810	500	329 억		2547836	N	N	22	N	00	N
64	20240220	100349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3090	-15	5	-0.48	98858430	31963	46.57	3095	3110	3080	4035	2175	3105	3092.90	3.91	0	13046	3138	3121	3093	3076	3048	3130	3085	329	930	500	2290	5	1	65145845	2013	17.66	0.36	12	0.05	175.00	8690.00	3470	20230524	-10.95	2500	20231101	23.60	3205	-3.59	20240108	2800	10.36	20240131	3470	-10.95	20230524	2500	23.60	20231101	2.65	N	035810	500	329 억		2547836	N	N	22	N	00	N
65	20240220	090402	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3105	0	3	0.00	46086775	14891	21.70	3095	3110	3085	4035	2175	3105	3094.94	3.91	0	9731	3138	3121	3093	3076	3048	3130	3085	329	930	500	2290	5	1	65145845	2023	17.74	0.36	12	0.02	175.00	8690.00	3470	20230524	-10.52	2500	20231101	24.20	3205	-3.12	20240108	2800	10.89	20240131	3470	-10.52	20230524	2500	24.20	20231101	2.65	N	035810	500	329 억		2547836	N	N	22	N	00	N
66	20240219	160400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3105	40	2	1.31	211652250	68574	65.36	3080	3110	3065	3980	2150	3065	3086.46	3.87	0	23943	3131	3097	3081	3047	3031	3090	3040	329	915	500	2260	5	1	65145845	2023	17.74	0.36	12	0.11	175.00	8690.00	3470	20230524	-10.52	2500	20231101	24.20	3205	-3.12	20240108	2800	10.89	20240131	3470	-10.52	20230524	2500	24.20	20231101	2.57	N	035810	500	329 억		2523889	N	N	22	N	00	N
67	20240219	150403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3105	40	2	1.31	190575985	61784	58.89	3080	3105	3065	3980	2150	3065	3084.55	3.87	0	18866	3131	3097	3081	3047	3031	3090	3040	329	915	500	2260	5	1	65145845	2023	17.74	0.36	12	0.09	175.00	8690.00	3470	20230524	-10.52	2500	20231101	24.20	3205	-3.12	20240108	2800	10.89	20240131	3470	-10.52	20230524	2500	24.20	20231101	2.57	N	035810	500	329 억		2523889	N	N	29	N	00	N
68	20240219	140402	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3075	10	2	0.33	125698390	40806	38.89	3080	3095	3065	3980	2150	3065	3080.39	3.87	0	13307	3131	3097	3081	3047	3031	3090	3040	329	915	500	2260	5	1	65145845	2003	17.57	0.35	12	0.06	175.00	8690.00	3470	20230524	-11.38	2500	20231101	23.00	3205	-4.06	20240108	2800	9.82	20240131	3470	-11.38	20230524	2500	23.00	20231101	2.57	N	035810	500	329 억		2523889	N	N	29	N	00	N
69	20240219	130403	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3085	20	2	0.65	91949330	29845	28.45	3080	3095	3065	3980	2150	3065	3080.90	3.87	0	11018	3131	3097	3081	3047	3031	3090	3040	329	915	500	2260	5	1	65145845	2010	17.63	0.36	12	0.05	175.00	8690.00	3470	20230524	-11.10	2500	20231101	23.40	3205	-3.74	20240108	2800	10.18	20240131	3470	-11.10	20230524	2500	23.40	20231101	2.57	N	035810	500	329 억		2523889	N	N	29	N	00	N
70	20240219	120401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3080	15	2	0.49	84679650	27485	26.20	3080	3095	3065	3980	2150	3065	3080.94	3.87	0	11018	3131	3097	3081	3047	3031	3090	3040	329	915	500	2260	5	1	65145845	2006	17.60	0.35	12	0.04	175.00	8690.00	3470	20230524	-11.24	2500	20231101	23.20	3205	-3.90	20240108	2800	10.00	20240131	3470	-11.24	20230524	2500	23.20	20231101	2.57	N	035810	500	329 억		2523889	N	N	29	N	00	N
71	20240219	110401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3085	20	2	0.65	72908775	23660	22.55	3080	3095	3065	3980	2150	3065	3081.52	3.87	0	11018	3131	3097	3081	3047	3031	3090	3040	329	915	500	2260	5	1	65145845	2010	17.63	0.36	12	0.04	175.00	8690.00	3470	20230524	-11.10	2500	20231101	23.40	3205	-3.74	20240108	2800	10.18	20240131	3470	-11.10	20230524	2500	23.40	20231101	2.57	N	035810	500	329 억		2523889	N	N	29	N	00	N
72	20240219	100359	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3080	15	2	0.49	63050610	20461	19.50	3080	3095	3065	3980	2150	3065	3081.50	3.87	0	10452	3131	3097	3081	3047	3031	3090	3040	329	915	500	2260	5	1	65145845	2006	17.60	0.35	12	0.03	175.00	8690.00	3470	20230524	-11.24	2500	20231101	23.20	3205	-3.90	20240108	2800	10.00	20240131	3470	-11.24	20230524	2500	23.20	20231101	2.57	N	035810	500	329 억		2523889	N	N	29	N	00	N
73	20240219	090400	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3065	0	3	0.00	7711625	2514	2.40	3080	3080	3065	3980	2150	3065	3067.47	3.87	0	-945	3131	3097	3081	3047	3031	3090	3040	329	915	500	2260	5	1	65145845	1997	17.51	0.35	12	0.00	175.00	8690.00	3470	20230524	-11.67	2500	20231101	22.60	3205	-4.37	20240108	2800	9.46	20240131	3470	-11.67	20230524	2500	22.60	20231101	2.57	N	035810	500	329 억		2523889	N	N	29	N	00	N
74	20240216	160357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3065	-35	5	-1.13	307480710	99712	55.14	3115	3115	3065	4030	2170	3100	3083.69	3.90	0	-18365	3166	3132	3101	3067	3036	3150	3085	329	930	500	2290	5	1	65145845	1997	17.51	0.35	12	0.15	175.00	8690.00	3470	20230524	-11.67	2500	20231101	22.60	3205	-4.37	20240108	2800	9.46	20240131	3470	-11.67	20230524	2500	22.60	20231101	2.58	N	035810	500	329 억		2542253	N	N	29	N	00	N
75	20240216	150358	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3085	-15	5	-0.48	284616730	92255	51.01	3115	3115	3070	4030	2170	3100	3085.11	3.90	0	-17916	3166	3132	3101	3067	3036	3150	3085	329	930	500	2290	5	1	65145845	2010	17.63	0.36	12	0.14	175.00	8690.00	3470	20230524	-11.10	2500	20231101	23.40	3205	-3.74	20240108	2800	10.18	20240131	3470	-11.10	20230524	2500	23.40	20231101	2.58	N	035810	500	329 억		2542253	N	N	42	N	00	N
76	20240216	140402	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3085	-15	5	-0.48	204749880	66268	36.64	3115	3115	3070	4030	2170	3100	3089.72	3.90	0	-18012	3166	3132	3101	3067	3036	3150	3085	329	930	500	2290	5	1	65145845	2010	17.63	0.36	12	0.10	175.00	8690.00	3470	20230524	-11.10	2500	20231101	23.40	3205	-3.74	20240108	2800	10.18	20240131	3470	-11.10	20230524	2500	23.40	20231101	2.58	N	035810	500	329 억		2542253	N	N	42	N	00	N
77	20240216	130357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3090	-10	5	-0.32	197923255	64056	35.42	3115	3115	3070	4030	2170	3100	3089.85	3.90	0	-17724	3166	3132	3101	3067	3036	3150	3085	329	930	500	2290	5	1	65145845	2013	17.66	0.36	12	0.10	175.00	8690.00	3470	20230524	-10.95	2500	20231101	23.60	3205	-3.59	20240108	2800	10.36	20240131	3470	-10.95	20230524	2500	23.60	20231101	2.58	N	035810	500	329 억		2542253	N	N	42	N	00	N
78	20240216	120359	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3080	-20	5	-0.65	185042340	59880	33.11	3115	3115	3070	4030	2170	3100	3090.22	3.90	0	-16309	3166	3132	3101	3067	3036	3150	3085	329	930	500	2290	5	1	65145845	2006	17.60	0.35	12	0.09	175.00	8690.00	3470	20230524	-11.24	2500	20231101	23.20	3205	-3.90	20240108	2800	10.00	20240131	3470	-11.24	20230524	2500	23.20	20231101	2.58	N	035810	500	329 억		2542253	N	N	42	N	00	N
79	20240216	110401	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3095	-5	5	-0.16	179427845	58060	32.10	3115	3115	3070	4030	2170	3100	3090.39	3.90	0	-16010	3166	3132	3101	3067	3036	3150	3085	329	930	500	2290	5	1	65145845	2016	17.69	0.36	12	0.09	175.00	8690.00	3470	20230524	-10.81	2500	20231101	23.80	3205	-3.43	20240108	2800	10.54	20240131	3470	-10.81	20230524	2500	23.80	20231101	2.58	N	035810	500	329 억		2542253	N	N	42	N	00	N
80	20240216	100357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3100	0	3	0.00	169053695	54694	30.24	3115	3115	3070	4030	2170	3100	3090.90	3.90	0	-13683	3166	3132	3101	3067	3036	3150	3085	329	930	500	2290	5	1	65145845	2020	17.71	0.36	12	0.08	175.00	8690.00	3470	20230524	-10.66	2500	20231101	24.00	3205	-3.28	20240108	2800	10.71	20240131	3470	-10.66	20230524	2500	24.00	20231101	2.58	N	035810	500	329 억		2542253	N	N	42	N	00	N
81	20240216	090354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3095	-5	5	-0.16	6782865	2190	1.21	3115	3115	3090	4030	2170	3100	3097.20	3.90	0	-510	3166	3132	3101	3067	3036	3150	3085	329	930	500	2290	5	1	65145845	2016	17.69	0.36	12	0.00	175.00	8690.00	3470	20230524	-10.81	2500	20231101	23.80	3205	-3.43	20240108	2800	10.54	20240131	3470	-10.81	20230524	2500	23.80	20231101	2.58	N	035810	500	329 억		2542253	N	N	42	N	00	N
82	20240215	160356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3100	20	2	0.65	559091200	180260	247.45	3080	3135	3070	4000	2160	3080	3101.58	3.89	0	9319	3120	3100	3065	3045	3010	3110	3055	329	920	500	2270	5	1	65145845	2020	17.71	0.36	12	0.28	175.00	8690.00	3470	20230524	-10.66	2500	20231101	24.00	3205	-3.28	20240108	2800	10.71	20240131	3470	-10.66	20230524	2500	24.00	20231101	2.55	N	035810	500	329 억		2532934	N	N	42	N	00	N
83	20240215	150359	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3105	25	2	0.81	489056215	157630	216.39	3080	3135	3070	4000	2160	3080	3102.56	3.89	0	8856	3120	3100	3065	3045	3010	3110	3055	329	920	500	2270	5	1	65145845	2023	17.74	0.36	12	0.24	175.00	8690.00	3470	20230524	-10.52	2500	20231101	24.20	3205	-3.12	20240108	2800	10.89	20240131	3470	-10.52	20230524	2500	24.20	20231101	2.55	N	035810	500	329 억		2532934	N	N	63	N	00	N
84	20240215	140355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3120	40	2	1.30	263733865	84813	116.43	3080	3135	3070	4000	2160	3080	3109.59	3.89	0	11247	3120	3100	3065	3045	3010	3110	3055	329	920	500	2270	5	1	65145845	2033	17.83	0.36	12	0.13	175.00	8690.00	3470	20230524	-10.09	2500	20231101	24.80	3205	-2.65	20240108	2800	11.43	20240131	3470	-10.09	20230524	2500	24.80	20231101	2.55	N	035810	500	329 억		2532934	N	N	63	N	00	N
85	20240215	130354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3120	40	2	1.30	232989045	74943	102.88	3080	3135	3070	4000	2160	3080	3108.88	3.89	0	13070	3120	3100	3065	3045	3010	3110	3055	329	920	500	2270	5	1	65145845	2033	17.83	0.36	12	0.12	175.00	8690.00	3470	20230524	-10.09	2500	20231101	24.80	3205	-2.65	20240108	2800	11.43	20240131	3470	-10.09	20230524	2500	24.80	20231101	2.55	N	035810	500	329 억		2532934	N	N	63	N	00	N
86	20240215	120357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3125	45	2	1.46	197094260	63428	87.07	3080	3135	3070	4000	2160	3080	3107.37	3.89	0	11777	3120	3100	3065	3045	3010	3110	3055	329	920	500	2270	5	1	65145845	2036	17.86	0.36	12	0.10	175.00	8690.00	3470	20230524	-9.94	2500	20231101	25.00	3205	-2.50	20240108	2800	11.61	20240131	3470	-9.94	20230524	2500	25.00	20231101	2.55	N	035810	500	329 억		2532934	N	N	63	N	00	N
87	20240215	110354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3120	40	2	1.30	165443735	53315	73.19	3080	3125	3070	4000	2160	3080	3103.14	3.89	0	11357	3120	3100	3065	3045	3010	3110	3055	329	920	500	2270	5	1	65145845	2033	17.83	0.36	12	0.08	175.00	8690.00	3470	20230524	-10.09	2500	20231101	24.80	3205	-2.65	20240108	2800	11.43	20240131	3470	-10.09	20230524	2500	24.80	20231101	2.55	N	035810	500	329 억		2532934	N	N	63	N	00	N
88	20240215	100352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3110	30	2	0.97	88657845	28670	39.36	3080	3110	3070	4000	2160	3080	3092.36	3.89	0	2125	3120	3100	3065	3045	3010	3110	3055	329	920	500	2270	5	1	65145845	2026	17.77	0.36	12	0.04	175.00	8690.00	3470	20230524	-10.37	2500	20231101	24.40	3205	-2.96	20240108	2800	11.07	20240131	3470	-10.37	20230524	2500	24.40	20231101	2.55	N	035810	500	329 억		2532934	N	N	63	N	00	N
89	20240215	090353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3095	15	2	0.49	618785	201	0.28	3080	3095	3075	4000	2160	3080	3078.53	3.89	0	-82	3120	3100	3065	3045	3010	3110	3055	329	920	500	2270	5	1	65145845	2016	17.69	0.36	12	0.00	175.00	8690.00	3470	20230524	-10.81	2500	20231101	23.80	3205	-3.43	20240108	2800	10.54	20240131	3470	-10.81	20230524	2500	23.80	20231101	2.55	N	035810	500	329 억		2532934	N	N	63	N	00	N
90	20240214	160351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3080	5	2	0.16	222284370	72558	73.12	3065	3085	3030	3995	2155	3075	3063.54	3.89	0	-1468	3121	3097	3076	3052	3031	3087	3042	329	920	500	2270	5	1	65145845	2006	17.60	0.35	12	0.11	175.00	8690.00	3470	20230524	-11.24	2500	20231101	23.20	3205	-3.90	20240108	2800	10.00	20240131	3470	-11.24	20230524	2500	23.20	20231101	2.47	N	035810	500	329 억		2534391	N	N	63	N	00	N
91	20240214	150352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3075	0	3	0.00	213619690	69740	70.28	3065	3085	3030	3995	2155	3075	3063.09	3.89	0	-1000	3121	3097	3076	3052	3031	3087	3042	329	920	500	2270	5	1	65145845	2003	17.57	0.35	12	0.11	175.00	8690.00	3470	20230524	-11.38	2500	20231101	23.00	3205	-4.06	20240108	2800	9.82	20240131	3470	-11.38	20230524	2500	23.00	20231101	2.47	N	035810	500	329 억		2534391	N	N	48	N	00	N
92	20240214	140350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3085	10	2	0.33	179286600	58583	59.04	3065	3085	3030	3995	2155	3075	3060.39	3.89	0	2066	3121	3097	3076	3052	3031	3087	3042	329	920	500	2270	5	1	65145845	2010	17.63	0.36	12	0.09	175.00	8690.00	3470	20230524	-11.10	2500	20231101	23.40	3205	-3.74	20240108	2800	10.18	20240131	3470	-11.10	20230524	2500	23.40	20231101	2.47	N	035810	500	329 억		2534391	N	N	48	N	00	N
93	20240214	130353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3080	5	2	0.16	150842085	49353	49.74	3065	3085	3030	3995	2155	3075	3056.39	3.89	0	2925	3121	3097	3076	3052	3031	3087	3042	329	920	500	2270	5	1	65145845	2006	17.60	0.35	12	0.08	175.00	8690.00	3470	20230524	-11.24	2500	20231101	23.20	3205	-3.90	20240108	2800	10.00	20240131	3470	-11.24	20230524	2500	23.20	20231101	2.47	N	035810	500	329 억		2534391	N	N	48	N	00	N
94	20240214	120349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3075	0	3	0.00	130066700	42604	42.93	3065	3075	3030	3995	2155	3075	3052.92	3.89	0	3373	3121	3097	3076	3052	3031	3087	3042	329	920	500	2270	5	1	65145845	2003	17.57	0.35	12	0.07	175.00	8690.00	3470	20230524	-11.38	2500	20231101	23.00	3205	-4.06	20240108	2800	9.82	20240131	3470	-11.38	20230524	2500	23.00	20231101	2.47	N	035810	500	329 억		2534391	N	N	48	N	00	N
95	20240214	110354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3070	-5	5	-0.16	105013855	34443	34.71	3065	3075	3030	3995	2155	3075	3048.92	3.89	0	701	3121	3097	3076	3052	3031	3087	3042	329	920	500	2270	5	1	65145845	2000	17.54	0.35	12	0.05	175.00	8690.00	3470	20230524	-11.53	2500	20231101	22.80	3205	-4.21	20240108	2800	9.64	20240131	3470	-11.53	20230524	2500	22.80	20231101	2.47	N	035810	500	329 억		2534391	N	N	48	N	00	N
96	20240214	090347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3075	0	3	0.00	8520720	2784	2.81	3065	3075	3055	3995	2155	3075	3060.60	3.89	0	-143	3121	3097	3076	3052	3031	3087	3042	329	920	500	2270	5	1	65145845	2003	17.57	0.35	12	0.00	175.00	8690.00	3470	20230524	-11.38	2500	20231101	23.00	3205	-4.06	20240108	2800	9.82	20240131	3470	-11.38	20230524	2500	23.00	20231101	2.47	N	035810	500	329 억		2534391	N	N	48	N	00	N
97	20240213	160347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3075	-20	5	-0.65	304434205	99173	42.40	3085	3100	3055	4020	2170	3095	3069.73	3.93	0	-24918	3201	3147	3106	3052	3011	3127	3032	329	925	500	2290	5	1	65145845	2003	17.57	0.35	12	0.15	175.00	8690.00	3470	20230524	-11.38	2500	20231101	23.00	3205	-4.06	20240108	2800	9.82	20240131	3470	-11.38	20230524	2500	23.00	20231101	2.46	N	035810	500	329 억		2559309	N	N	48	N	00	N
98	20240213	150346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3065	-30	5	-0.97	267368010	87087	37.24	3085	3100	3055	4020	2170	3095	3070.13	3.93	0	-20936	3201	3147	3106	3052	3011	3127	3032	329	925	500	2290	5	1	65145845	1997	17.51	0.35	12	0.13	175.00	8690.00	3470	20230524	-11.67	2500	20231101	22.60	3205	-4.37	20240108	2800	9.46	20240131	3470	-11.67	20230524	2500	22.60	20231101	2.46	N	035810	500	329 억		2559309	N	N	54	N	00	N
99	20240213	140353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3060	-35	5	-1.13	253009435	82400	35.23	3085	3100	3055	4020	2170	3095	3070.50	3.93	0	-20283	3201	3147	3106	3052	3011	3127	3032	329	925	500	2290	5	1	65145845	1993	17.49	0.35	12	0.13	175.00	8690.00	3470	20230524	-11.82	2500	20231101	22.40	3205	-4.52	20240108	2800	9.29	20240131	3470	-11.82	20230524	2500	22.40	20231101	2.46	N	035810	500	329 억		2559309	N	N	54	N	00	N
100	20240213	130348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3070	-25	5	-0.81	240839475	78431	33.53	3085	3100	3055	4020	2170	3095	3070.72	3.93	0	-19914	3201	3147	3106	3052	3011	3127	3032	329	925	500	2290	5	1	65145845	2000	17.54	0.35	12	0.12	175.00	8690.00	3470	20230524	-11.53	2500	20231101	22.80	3205	-4.21	20240108	2800	9.64	20240131	3470	-11.53	20230524	2500	22.80	20231101	2.46	N	035810	500	329 억		2559309	N	N	54	N	00	N
101	20240213	120352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3060	-35	5	-1.13	214949170	69988	29.92	3085	3100	3055	4020	2170	3095	3071.23	3.93	0	-19531	3201	3147	3106	3052	3011	3127	3032	329	925	500	2290	5	1	65145845	1993	17.49	0.35	12	0.11	175.00	8690.00	3470	20230524	-11.82	2500	20231101	22.40	3205	-4.52	20240108	2800	9.29	20240131	3470	-11.82	20230524	2500	22.40	20231101	2.46	N	035810	500	329 억		2559309	N	N	54	N	00	N
102	20240213	110350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3065	-30	5	-0.97	175200705	57002	24.37	3085	3100	3055	4020	2170	3095	3073.59	3.93	0	-12775	3201	3147	3106	3052	3011	3127	3032	329	925	500	2290	5	1	65145845	1997	17.51	0.35	12	0.09	175.00	8690.00	3470	20230524	-11.67	2500	20231101	22.60	3205	-4.37	20240108	2800	9.46	20240131	3470	-11.67	20230524	2500	22.60	20231101	2.46	N	035810	500	329 억		2559309	N	N	54	N	00	N
103	20240213	100320	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3065	-30	5	-0.97	122471500	39789	17.01	3085	3100	3055	4020	2170	3095	3078.02	3.93	0	-8024	3201	3147	3106	3052	3011	3127	3032	329	925	500	2290	5	1	65145845	1997	17.51	0.35	12	0.06	175.00	8690.00	3470	20230524	-11.67	2500	20231101	22.60	3205	-4.37	20240108	2800	9.46	20240131	3470	-11.67	20230524	2500	22.60	20231101	2.46	N	035810	500	329 억		2559309	N	N	54	N	00	N