KissMeData/270870/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	161024	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7900	-70	5	-0.88	251797620	32207	93.87	7850	7900	7710	10360	5580	7970	7818.10	0.59	0	-7582	8110	8040	7900	7830	7690	8075	7865	46	2390	500	5410	10	1	9200224	727	15.31	0.71	12	0.35	516.00	11118.00	9940	20230223	-20.52	5480	20230726	44.16	8490	-6.95	20240122	6770	16.69	20240118	9840	-19.72	20230303	5480	44.16	20230726	1.77	N	270870	500	46 억		53873	N	N	0	N	00	N
3	20240229	151028	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7830	-140	5	-1.76	206134360	26422	77.01	7850	7900	7710	10360	5580	7970	7801.62	0.59	0	-5426	8110	8040	7900	7830	7690	8075	7865	46	2390	500	5410	10	1	9200224	720	15.17	0.70	12	0.29	516.00	11118.00	9940	20230223	-21.23	5480	20230726	42.88	8490	-7.77	20240122	6770	15.66	20240118	9840	-20.43	20230303	5480	42.88	20230726	1.77	N	270870	500	46 억		53873	N	N	0	N	00	N
4	20240229	141030	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7800	-170	5	-2.13	118162700	15141	44.13	7850	7900	7760	10360	5580	7970	7804.15	0.59	0	-3620	8110	8040	7900	7830	7690	8075	7865	46	2390	500	5410	10	1	9200224	718	15.12	0.70	12	0.16	516.00	11118.00	9940	20230223	-21.53	5480	20230726	42.34	8490	-8.13	20240122	6770	15.21	20240118	9840	-20.73	20230303	5480	42.34	20230726	1.77	N	270870	500	46 억		53873	N	N	0	N	00	N
5	20240229	131027	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7800	-170	5	-2.13	81058410	10389	30.28	7850	7850	7760	10360	5580	7970	7802.33	0.59	0	-2641	8110	8040	7900	7830	7690	8075	7865	46	2390	500	5410	10	1	9200224	718	15.12	0.70	12	0.11	516.00	11118.00	9940	20230223	-21.53	5480	20230726	42.34	8490	-8.13	20240122	6770	15.21	20240118	9840	-20.73	20230303	5480	42.34	20230726	1.77	N	270870	500	46 억		53873	N	N	0	N	00	N
6	20240229	121027	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7830	-140	5	-1.76	55470580	7113	20.73	7850	7850	7760	10360	5580	7970	7798.48	0.59	0	-1944	8110	8040	7900	7830	7690	8075	7865	46	2390	500	5410	10	1	9200224	720	15.17	0.70	12	0.08	516.00	11118.00	9940	20230223	-21.23	5480	20230726	42.88	8490	-7.77	20240122	6770	15.66	20240118	9840	-20.43	20230303	5480	42.88	20230726	1.77	N	270870	500	46 억		53873	N	N	0	N	00	N
7	20240229	111030	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7800	-170	5	-2.13	39004970	5006	14.59	7850	7850	7760	10360	5580	7970	7791.64	0.59	0	-464	8110	8040	7900	7830	7690	8075	7865	46	2390	500	5410	10	1	9200224	718	15.12	0.70	12	0.05	516.00	11118.00	9940	20230223	-21.53	5480	20230726	42.34	8490	-8.13	20240122	6770	15.21	20240118	9840	-20.73	20230303	5480	42.34	20230726	1.77	N	270870	500	46 억		53873	N	N	0	N	00	N
8	20240229	101031	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7800	-170	5	-2.13	26634380	3415	9.95	7850	7850	7760	10360	5580	7970	7799.23	0.59	0	-285	8110	8040	7900	7830	7690	8075	7865	46	2390	500	5410	10	1	9200224	718	15.12	0.70	12	0.04	516.00	11118.00	9940	20230223	-21.53	5480	20230726	42.34	8490	-8.13	20240122	6770	15.21	20240118	9840	-20.73	20230303	5480	42.34	20230726	1.77	N	270870	500	46 억		53873	N	N	0	N	00	N
9	20240229	091029	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7830	-140	5	-1.76	7247590	925	2.70	7850	7850	7790	10360	5580	7970	7835.23	0.59	0	-49	8110	8040	7900	7830	7690	8075	7865	46	2390	500	5410	10	1	9200224	720	15.17	0.70	12	0.01	516.00	11118.00	9940	20230223	-21.23	5480	20230726	42.88	8490	-7.77	20240122	6770	15.66	20240118	9840	-20.43	20230303	5480	42.88	20230726	1.77	N	270870	500	46 억		53873	N	N	0	N	00	N
10	20240228	160929	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7970	30	2	0.38	229233340	29259	84.41	7880	7970	7760	10320	5560	7940	7834.63	0.64	0	-5160	8280	8110	7880	7710	7480	8195	7795	46	2380	500	5390	10	1	9200224	733	15.45	0.72	12	0.32	516.00	11118.00	10110	20230222	-21.17	5480	20230726	45.44	8490	-6.12	20240122	6770	17.73	20240118	9840	-19.00	20230303	5480	45.44	20230726	1.78	N	270870	500	46 억		59029	N	N	0	N	00	N
11	20240228	150928	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7920	-20	5	-0.25	211540590	27033	77.99	7880	7930	7760	10320	5560	7940	7825.27	0.64	0	-4597	8280	8110	7880	7710	7480	8195	7795	46	2380	500	5390	10	1	9200224	729	15.35	0.71	12	0.29	516.00	11118.00	10110	20230222	-21.66	5480	20230726	44.53	8490	-6.71	20240122	6770	16.99	20240118	9840	-19.51	20230303	5480	44.53	20230726	1.78	N	270870	500	46 억		59029	N	N	0	N	00	N
12	20240228	141027	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7850	-90	5	-1.13	137494090	17592	50.75	7880	7900	7760	10320	5560	7940	7815.72	0.64	0	-2575	8280	8110	7880	7710	7480	8195	7795	46	2380	500	5390	10	1	9200224	722	15.21	0.71	12	0.19	516.00	11118.00	10110	20230222	-22.35	5480	20230726	43.25	8490	-7.54	20240122	6770	15.95	20240118	9840	-20.22	20230303	5480	43.25	20230726	1.78	N	270870	500	46 억		59029	N	N	0	N	00	N
13	20240228	131026	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7820	-120	5	-1.51	94743580	12124	34.98	7880	7900	7760	10320	5560	7940	7814.55	0.64	0	-2846	8280	8110	7880	7710	7480	8195	7795	46	2380	500	5390	10	1	9200224	719	15.16	0.70	12	0.13	516.00	11118.00	10110	20230222	-22.65	5480	20230726	42.70	8490	-7.89	20240122	6770	15.51	20240118	9840	-20.53	20230303	5480	42.70	20230726	1.78	N	270870	500	46 억		59029	N	N	0	N	00	N
14	20240228	121031	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7790	-150	5	-1.89	74477350	9531	27.50	7880	7900	7760	10320	5560	7940	7814.22	0.64	0	-2070	8280	8110	7880	7710	7480	8195	7795	46	2380	500	5390	10	1	9200224	717	15.10	0.70	12	0.10	516.00	11118.00	10110	20230222	-22.95	5480	20230726	42.15	8490	-8.24	20240122	6770	15.07	20240118	9840	-20.83	20230303	5480	42.15	20230726	1.78	N	270870	500	46 억		59029	N	N	0	N	00	N
15	20240228	110946	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7800	-140	5	-1.76	61709760	7901	22.79	7880	7900	7760	10320	5560	7940	7810.37	0.64	0	-1448	8280	8110	7880	7710	7480	8195	7795	46	2380	500	5390	10	1	9200224	718	15.12	0.70	12	0.09	516.00	11118.00	10110	20230222	-22.85	5480	20230726	42.34	8490	-8.13	20240122	6770	15.21	20240118	9840	-20.73	20230303	5480	42.34	20230726	1.78	N	270870	500	46 억		59029	N	N	0	N	00	N
16	20240228	101028	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7810	-130	5	-1.64	31553310	4032	11.63	7880	7880	7800	10320	5560	7940	7825.72	0.64	0	-741	8280	8110	7880	7710	7480	8195	7795	46	2380	500	5390	10	1	9200224	719	15.14	0.70	12	0.04	516.00	11118.00	10110	20230222	-22.75	5480	20230726	42.52	8490	-8.01	20240122	6770	15.36	20240118	9840	-20.63	20230303	5480	42.52	20230726	1.78	N	270870	500	46 억		59029	N	N	0	N	00	N
17	20240228	091031	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7830	-110	5	-1.39	3490670	444	1.28	7880	7880	7830	10320	5560	7940	7861.87	0.64	0	-40	8280	8110	7880	7710	7480	8195	7795	46	2380	500	5390	10	1	9200224	720	15.17	0.70	12	0.00	516.00	11118.00	10110	20230222	-22.55	5480	20230726	42.88	8490	-7.77	20240122	6770	15.66	20240118	9840	-20.43	20230303	5480	42.88	20230726	1.78	N	270870	500	46 억		59029	N	N	0	N	00	N
18	20240227	161026	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7940	-40	5	-0.50	272228300	34654	69.15	7920	8050	7650	10370	5590	7980	7855.36	0.68	0	-3677	8186	8082	7946	7842	7706	8135	7895	46	2390	500	5420	10	1	9200224	730	15.39	0.71	12	0.38	516.00	11118.00	10350	20230221	-23.29	5480	20230726	44.89	8490	-6.48	20240122	6770	17.28	20240118	9870	-19.55	20230227	5480	44.89	20230726	1.78	N	270870	500	46 억		62728	N	N	0	N	00	N
19	20240227	151027	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7900	-80	5	-1.00	260101630	33124	66.09	7920	8050	7650	10370	5590	7980	7852.36	0.68	0	-3303	8186	8082	7946	7842	7706	8135	7895	46	2390	500	5420	10	1	9200224	727	15.31	0.71	12	0.36	516.00	11118.00	10350	20230221	-23.67	5480	20230726	44.16	8490	-6.95	20240122	6770	16.69	20240118	9870	-19.96	20230227	5480	44.16	20230726	1.78	N	270870	500	46 억		62728	N	N	0	N	00	N
20	20240227	141024	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7900	-80	5	-1.00	217902750	27749	55.37	7920	8050	7650	10370	5590	7980	7852.63	0.68	0	-3544	8186	8082	7946	7842	7706	8135	7895	46	2390	500	5420	10	1	9200224	727	15.31	0.71	12	0.30	516.00	11118.00	10350	20230221	-23.67	5480	20230726	44.16	8490	-6.95	20240122	6770	16.69	20240118	9870	-19.96	20230227	5480	44.16	20230726	1.78	N	270870	500	46 억		62728	N	N	0	N	00	N
21	20240227	130946	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7900	-80	5	-1.00	193202030	24622	49.13	7920	8050	7650	10370	5590	7980	7846.72	0.68	0	-3453	8186	8082	7946	7842	7706	8135	7895	46	2390	500	5420	10	1	9200224	727	15.31	0.71	12	0.27	516.00	11118.00	10350	20230221	-23.67	5480	20230726	44.16	8490	-6.95	20240122	6770	16.69	20240118	9870	-19.96	20230227	5480	44.16	20230726	1.78	N	270870	500	46 억		62728	N	N	0	N	00	N
22	20240227	121028	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7900	-80	5	-1.00	170630790	21759	43.42	7920	8050	7650	10370	5590	7980	7841.85	0.68	0	-3360	8186	8082	7946	7842	7706	8135	7895	46	2390	500	5420	10	1	9200224	727	15.31	0.71	12	0.24	516.00	11118.00	10350	20230221	-23.67	5480	20230726	44.16	8490	-6.95	20240122	6770	16.69	20240118	9870	-19.96	20230227	5480	44.16	20230726	1.78	N	270870	500	46 억		62728	N	N	0	N	00	N
23	20240227	111028	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7800	-180	5	-2.26	160451380	20463	40.83	7920	8050	7650	10370	5590	7980	7841.05	0.68	0	-3335	8186	8082	7946	7842	7706	8135	7895	46	2390	500	5420	10	1	9200224	718	15.12	0.70	12	0.22	516.00	11118.00	10350	20230221	-24.64	5480	20230726	42.34	8490	-8.13	20240122	6770	15.21	20240118	9870	-20.97	20230227	5480	42.34	20230726	1.78	N	270870	500	46 억		62728	N	N	0	N	00	N
24	20240227	101022	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7910	-70	5	-0.88	124678700	15890	31.71	7920	8050	7650	10370	5590	7980	7846.36	0.68	0	-4286	8186	8082	7946	7842	7706	8135	7895	46	2390	500	5420	10	1	9200224	728	15.33	0.71	12	0.17	516.00	11118.00	10350	20230221	-23.57	5480	20230726	44.34	8490	-6.83	20240122	6770	16.84	20240118	9870	-19.86	20230227	5480	44.34	20230726	1.78	N	270870	500	46 억		62728	N	N	0	N	00	N
25	20240227	091027	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7920	-60	5	-0.75	26839730	3394	6.77	7920	7950	7830	10370	5590	7980	7907.99	0.68	0	-2163	8186	8082	7946	7842	7706	8135	7895	46	2390	500	5420	10	1	9200224	729	15.35	0.71	12	0.04	516.00	11118.00	10350	20230221	-23.48	5480	20230726	44.53	8490	-6.71	20240122	6770	16.99	20240118	9870	-19.76	20230227	5480	44.53	20230726	1.78	N	270870	500	46 억		62728	N	N	0	N	00	N
26	20240226	161022	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7980	80	2	1.01	395983560	49933	40.15	7900	8050	7810	10270	5530	7900	7930.30	0.74	0	-5379	8660	8280	8000	7620	7340	8470	7810	46	2370	500	5370	10	1	9200224	734	15.47	0.72	12	0.54	516.00	11118.00	10350	20230221	-22.90	5480	20230726	45.62	8490	-6.01	20240122	6770	17.87	20240118	9870	-19.15	20230227	5480	45.62	20230726	1.66	N	270870	500	46 억		68214	N	N	0	N	00	N
27	20240226	151015	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7910	10	2	0.13	373876010	47149	37.91	7900	8050	7810	10270	5530	7900	7929.67	0.74	0	-5458	8660	8280	8000	7620	7340	8470	7810	46	2370	500	5370	10	1	9200224	728	15.33	0.71	12	0.51	516.00	11118.00	10350	20230221	-23.57	5480	20230726	44.34	8490	-6.83	20240122	6770	16.84	20240118	9870	-19.86	20230227	5480	44.34	20230726	1.66	N	270870	500	46 억		68214	N	N	0	N	00	N
28	20240226	141020	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	8000	100	2	1.27	335126140	42283	34.00	7900	8020	7810	10270	5530	7900	7925.79	0.74	0	-3918	8660	8280	8000	7620	7340	8470	7810	46	2370	500	5370	10	1	9200224	736	15.50	0.72	12	0.46	516.00	11118.00	10350	20230221	-22.71	5480	20230726	45.99	8490	-5.77	20240122	6770	18.17	20240118	9870	-18.95	20230227	5480	45.99	20230726	1.66	N	270870	500	46 억		68214	N	N	0	N	00	N
29	20240226	131013	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7910	10	2	0.13	307483990	38808	31.21	7900	8020	7810	10270	5530	7900	7923.21	0.74	0	-3355	8660	8280	8000	7620	7340	8470	7810	46	2370	500	5370	10	1	9200224	728	15.33	0.71	12	0.42	516.00	11118.00	10350	20230221	-23.57	5480	20230726	44.34	8490	-6.83	20240122	6770	16.84	20240118	9870	-19.86	20230227	5480	44.34	20230726	1.66	N	270870	500	46 억		68214	N	N	0	N	00	N
30	20240226	121013	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	8000	100	2	1.27	292746330	36957	29.72	7900	8020	7810	10270	5530	7900	7921.27	0.74	0	-2465	8660	8280	8000	7620	7340	8470	7810	46	2370	500	5370	10	1	9200224	736	15.50	0.72	12	0.40	516.00	11118.00	10350	20230221	-22.71	5480	20230726	45.99	8490	-5.77	20240122	6770	18.17	20240118	9870	-18.95	20230227	5480	45.99	20230726	1.66	N	270870	500	46 억		68214	N	N	0	N	00	N
31	20240226	111011	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7970	70	2	0.89	242899280	30695	24.68	7900	8020	7810	10270	5530	7900	7913.32	0.74	0	-1649	8660	8280	8000	7620	7340	8470	7810	46	2370	500	5370	10	1	9200224	733	15.45	0.72	12	0.33	516.00	11118.00	10350	20230221	-23.00	5480	20230726	45.44	8490	-6.12	20240122	6770	17.73	20240118	9870	-19.25	20230227	5480	45.44	20230726	1.66	N	270870	500	46 억		68214	N	N	0	N	00	N
32	20240226	101009	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7910	10	2	0.13	183964340	23262	18.71	7900	8000	7810	10270	5530	7900	7908.36	0.74	0	181	8660	8280	8000	7620	7340	8470	7810	46	2370	500	5370	10	1	9200224	728	15.33	0.71	12	0.25	516.00	11118.00	10350	20230221	-23.57	5480	20230726	44.34	8490	-6.83	20240122	6770	16.84	20240118	9870	-19.86	20230227	5480	44.34	20230726	1.66	N	270870	500	46 억		68214	N	N	0	N	00	N
33	20240226	091008	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	7980	80	2	1.01	55496390	7002	5.63	7900	8000	7900	10270	5530	7900	7925.79	0.74	0	2197	8660	8280	8000	7620	7340	8470	7810	46	2370	500	5370	10	1	9200224	734	15.47	0.72	12	0.08	516.00	11118.00	10350	20230221	-22.90	5480	20230726	45.62	8490	-6.01	20240122	6770	17.87	20240118	9870	-19.15	20230227	5480	45.62	20230726	1.66	N	270870	500	46 억		68214	N	N	0	N	00	N
34	20240223	161008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	200	2	2.60	989139130	123714	153.47	7830	8380	7720	10010	5390	7700	7995.54	0.60	0	11616	8333	8016	7823	7506	7313	7920	7410	46	2310	500	5230	10	1	9200224	727	15.31	0.71	12	1.34	516.00	11118.00	10360	20230217	-23.75	5480	20230726	44.16	8490	-6.95	20240122	6770	16.69	20240118	9940	-20.52	20230223	5480	44.16	20230726	1.65	N	270870	500	46 억		55609	N	N	0	N	00	N
35	20240223	151001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7890	190	2	2.47	858366560	107094	132.85	7830	8380	7720	10010	5390	7700	8015.08	0.60	0	7271	8333	8016	7823	7506	7313	7920	7410	46	2310	500	5230	10	1	9200224	726	15.29	0.71	12	1.16	516.00	11118.00	10360	20230217	-23.84	5480	20230726	43.98	8490	-7.07	20240122	6770	16.54	20240118	9940	-20.62	20230223	5480	43.98	20230726	1.65	N	270870	500	46 억		55609	N	N	0	N	00	N
36	20240223	141004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7820	120	2	1.56	279638320	35522	44.06	7830	8080	7720	10010	5390	7700	7872.26	0.60	0	2502	8333	8016	7823	7506	7313	7920	7410	46	2310	500	5230	10	1	9200224	719	15.16	0.70	12	0.39	516.00	11118.00	10360	20230217	-24.52	5480	20230726	42.70	8490	-7.89	20240122	6770	15.51	20240118	9940	-21.33	20230223	5480	42.70	20230726	1.65	N	270870	500	46 억		55609	N	N	0	N	00	N
37	20240223	131001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7820	120	2	1.56	253077310	32125	39.85	7830	8080	7720	10010	5390	7700	7877.89	0.60	0	1073	8333	8016	7823	7506	7313	7920	7410	46	2310	500	5230	10	1	9200224	719	15.16	0.70	12	0.35	516.00	11118.00	10360	20230217	-24.52	5480	20230726	42.70	8490	-7.89	20240122	6770	15.51	20240118	9940	-21.33	20230223	5480	42.70	20230726	1.65	N	270870	500	46 억		55609	N	N	0	N	00	N
38	20240223	121004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7840	140	2	1.82	226112020	28678	35.57	7830	8080	7720	10010	5390	7700	7884.51	0.60	0	527	8333	8016	7823	7506	7313	7920	7410	46	2310	500	5230	10	1	9200224	721	15.19	0.71	12	0.31	516.00	11118.00	10360	20230217	-24.32	5480	20230726	43.07	8490	-7.66	20240122	6770	15.81	20240118	9940	-21.13	20230223	5480	43.07	20230726	1.65	N	270870	500	46 억		55609	N	N	0	N	00	N
39	20240223	110951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7820	120	2	1.56	180478110	22839	28.33	7830	8080	7720	10010	5390	7700	7902.19	0.60	0	881	8333	8016	7823	7506	7313	7920	7410	46	2310	500	5230	10	1	9200224	719	15.16	0.70	12	0.25	516.00	11118.00	10360	20230217	-24.52	5480	20230726	42.70	8490	-7.89	20240122	6770	15.51	20240118	9940	-21.33	20230223	5480	42.70	20230726	1.65	N	270870	500	46 억		55609	N	N	0	N	00	N
40	20240223	100959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	200	2	2.60	136191010	17197	21.33	7830	8080	7720	10010	5390	7700	7919.46	0.60	0	406	8333	8016	7823	7506	7313	7920	7410	46	2310	500	5230	10	1	9200224	727	15.31	0.71	12	0.19	516.00	11118.00	10360	20230217	-23.75	5480	20230726	44.16	8490	-6.95	20240122	6770	16.69	20240118	9940	-20.52	20230223	5480	44.16	20230726	1.65	N	270870	500	46 억		55609	N	N	0	N	00	N
41	20240223	091000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7840	140	2	1.82	12236090	1564	1.94	7830	7840	7720	10010	5390	7700	7823.59	0.60	0	-474	8333	8016	7823	7506	7313	7920	7410	46	2310	500	5230	10	1	9200224	721	15.19	0.71	12	0.02	516.00	11118.00	10360	20230217	-24.32	5480	20230726	43.07	8490	-7.66	20240122	6770	15.81	20240118	9940	-21.13	20230223	5480	43.07	20230726	1.65	N	270870	500	46 억		55609	N	N	0	N	00	N
42	20240222	160947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7700	-320	5	-3.99	626730730	80318	24.17	8130	8140	7630	10420	5620	8020	7804.41	0.64	0	-3822	8960	8490	7970	7500	6980	8725	7735	46	2400	500	5450	10	1	9200224	708	14.92	0.69	12	0.87	516.00	11118.00	10490	20230216	-26.60	5480	20230726	40.51	8490	-9.31	20240122	6770	13.74	20240118	10110	-23.84	20230222	5480	40.51	20230726	1.67	N	270870	500	46 억		58557	N	N	0	N	00	N
43	20240222	150958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7850	-170	5	-2.12	568297840	72780	21.90	8130	8140	7630	10420	5620	8020	7808.43	0.64	0	-1468	8960	8490	7970	7500	6980	8725	7735	46	2400	500	5450	10	1	9200224	722	15.21	0.71	12	0.79	516.00	11118.00	10490	20230216	-25.17	5480	20230726	43.25	8490	-7.54	20240122	6770	15.95	20240118	10110	-22.35	20230222	5480	43.25	20230726	1.67	N	270870	500	46 억		58557	N	N	0	N	00	N
44	20240222	140954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7700	-320	5	-3.99	484595040	61992	18.66	8130	8140	7630	10420	5620	8020	7817.06	0.64	0	873	8960	8490	7970	7500	6980	8725	7735	46	2400	500	5450	10	1	9200224	708	14.92	0.69	12	0.67	516.00	11118.00	10490	20230216	-26.60	5480	20230726	40.51	8490	-9.31	20240122	6770	13.74	20240118	10110	-23.84	20230222	5480	40.51	20230726	1.67	N	270870	500	46 억		58557	N	N	0	N	00	N
45	20240222	130940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7720	-300	5	-3.74	468233980	59869	18.02	8130	8140	7630	10420	5620	8020	7820.98	0.64	0	2333	8960	8490	7970	7500	6980	8725	7735	46	2400	500	5450	10	1	9200224	710	14.96	0.69	12	0.65	516.00	11118.00	10490	20230216	-26.41	5480	20230726	40.88	8490	-9.07	20240122	6770	14.03	20240118	10110	-23.64	20230222	5480	40.88	20230726	1.67	N	270870	500	46 억		58557	N	N	0	N	00	N
46	20240222	120951	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7750	-270	5	-3.37	324738190	41146	12.38	8130	8140	7700	10420	5620	8020	7892.34	0.64	0	-3090	8960	8490	7970	7500	6980	8725	7735	46	2400	500	5450	10	1	9200224	713	15.02	0.70	12	0.45	516.00	11118.00	10490	20230216	-26.12	5480	20230726	41.42	8490	-8.72	20240122	6770	14.48	20240118	10110	-23.34	20230222	5480	41.42	20230726	1.67	N	270870	500	46 억		58557	N	N	0	N	00	N
47	20240222	110950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7880	-140	5	-1.75	217076250	27322	8.22	8130	8140	7870	10420	5620	8020	7945.11	0.64	0	-1603	8960	8490	7970	7500	6980	8725	7735	46	2400	500	5450	10	1	9200224	725	15.27	0.71	12	0.30	516.00	11118.00	10490	20230216	-24.88	5480	20230726	43.80	8490	-7.18	20240122	6770	16.40	20240118	10110	-22.06	20230222	5480	43.80	20230726	1.67	N	270870	500	46 억		58557	N	N	0	N	00	N
48	20240222	100941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7950	-70	5	-0.87	139581740	17516	5.27	8130	8140	7900	10420	5620	8020	7968.81	0.64	0	-46	8960	8490	7970	7500	6980	8725	7735	46	2400	500	5450	10	1	9200224	731	15.41	0.72	12	0.19	516.00	11118.00	10490	20230216	-24.21	5480	20230726	45.07	8490	-6.36	20240122	6770	17.43	20240118	10110	-21.36	20230222	5480	45.07	20230726	1.67	N	270870	500	46 억		58557	N	N	0	N	00	N
49	20240222	090958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	-20	5	-0.25	56411050	7040	2.12	8130	8140	7900	10420	5620	8020	8012.93	0.64	0	-1869	8960	8490	7970	7500	6980	8725	7735	46	2400	500	5450	10	1	9200224	736	15.50	0.72	12	0.08	516.00	11118.00	10490	20230216	-23.74	5480	20230726	45.99	8490	-5.77	20240122	6770	18.17	20240118	10110	-20.87	20230222	5480	45.99	20230726	1.67	N	270870	500	46 억		58557	N	N	0	N	00	N
50	20240221	160947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	490	2	6.51	2649879510	331220	1129.79	7470	8440	7450	9780	5280	7530	8000.34	0.57	0	8404	7630	7580	7480	7430	7330	7605	7455	46	2250	500	5120	10	1	9200224	738	15.54	0.72	12	3.60	516.00	11118.00	10580	20230215	-24.20	5480	20230726	46.35	8490	-5.54	20240122	6770	18.46	20240118	10350	-22.51	20230221	5480	46.35	20230726	1.71	N	270870	500	46 억		52146	N	N	0	N	00	N
51	20240221	150936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7890	360	2	4.78	2555536610	319372	1089.37	7470	8440	7450	9780	5280	7530	8001.76	0.57	0	8352	7630	7580	7480	7430	7330	7605	7455	46	2250	500	5120	10	1	9200224	726	15.29	0.71	12	3.47	516.00	11118.00	10580	20230215	-25.43	5480	20230726	43.98	8490	-7.07	20240122	6770	16.54	20240118	10350	-23.77	20230221	5480	43.98	20230726	1.71	N	270870	500	46 억		52146	N	N	0	N	00	N
52	20240221	140938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7860	330	2	4.38	2250715640	280098	955.41	7470	8440	7450	9780	5280	7530	8035.46	0.57	0	-2539	7630	7580	7480	7430	7330	7605	7455	46	2250	500	5120	10	1	9200224	723	15.23	0.71	12	3.04	516.00	11118.00	10580	20230215	-25.71	5480	20230726	43.43	8490	-7.42	20240122	6770	16.10	20240118	10350	-24.06	20230221	5480	43.43	20230726	1.71	N	270870	500	46 억		52146	N	N	0	N	00	N
53	20240221	130938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	370	2	4.91	491497710	63425	216.34	7470	7900	7450	9780	5280	7530	7749.27	0.57	0	5310	7630	7580	7480	7430	7330	7605	7455	46	2250	500	5120	10	1	9200224	727	15.31	0.71	12	0.69	516.00	11118.00	10580	20230215	-25.33	5480	20230726	44.16	8490	-6.95	20240122	6770	16.69	20240118	10350	-23.67	20230221	5480	44.16	20230726	1.71	N	270870	500	46 억		52146	N	N	0	N	00	N
54	20240221	120941	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7850	320	2	4.25	404105140	52311	178.43	7470	7870	7450	9780	5280	7530	7725.05	0.57	0	1538	7630	7580	7480	7430	7330	7605	7455	46	2250	500	5120	10	1	9200224	722	15.21	0.71	12	0.57	516.00	11118.00	10580	20230215	-25.80	5480	20230726	43.25	8490	-7.54	20240122	6770	15.95	20240118	10350	-24.15	20230221	5480	43.25	20230726	1.71	N	270870	500	46 억		52146	N	N	0	N	00	N
55	20240221	110946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7820	290	2	3.85	308396050	40098	136.77	7470	7830	7450	9780	5280	7530	7691.06	0.57	0	570	7630	7580	7480	7430	7330	7605	7455	46	2250	500	5120	10	1	9200224	719	15.16	0.70	12	0.44	516.00	11118.00	10580	20230215	-26.09	5480	20230726	42.70	8490	-7.89	20240122	6770	15.51	20240118	10350	-24.44	20230221	5480	42.70	20230726	1.71	N	270870	500	46 억		52146	N	N	0	N	00	N
56	20240221	100938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7700	170	2	2.26	153760070	20209	68.93	7470	7730	7450	9780	5280	7530	7608.49	0.57	0	762	7630	7580	7480	7430	7330	7605	7455	46	2250	500	5120	10	1	9200224	708	14.92	0.69	12	0.22	516.00	11118.00	10580	20230215	-27.22	5480	20230726	40.51	8490	-9.31	20240122	6770	13.74	20240118	10350	-25.60	20230221	5480	40.51	20230726	1.71	N	270870	500	46 억		52146	N	N	0	N	00	N
57	20240221	090937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7460	-70	5	-0.93	16278230	2164	7.38	7470	7550	7450	9780	5280	7530	7522.29	0.57	0	195	7630	7580	7480	7430	7330	7605	7455	46	2250	500	5120	10	1	9200224	686	14.46	0.67	12	0.02	516.00	11118.00	10580	20230215	-29.49	5480	20230726	36.13	8490	-12.13	20240122	6770	10.19	20240118	10350	-27.92	20230221	5480	36.13	20230726	1.71	N	270870	500	46 억		52146	N	N	0	N	00	N
58	20240220	160932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7530	90	2	1.21	210546930	28268	160.43	7530	7530	7380	9670	5210	7440	7447.50	0.60	0	-2806	7573	7506	7393	7326	7213	7540	7360	46	2230	500	5050	10	1	9200224	693	14.59	0.68	12	0.31	516.00	11118.00	10840	20230214	-30.54	5480	20230726	37.41	8490	-11.31	20240122	6770	11.23	20240118	10350	-27.25	20230221	5480	37.41	20230726	1.71	N	270870	500	46 억		54952	N	N	0	N	00	N
59	20240220	150931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7500	60	2	0.81	173923740	23392	132.76	7530	7530	7380	9670	5210	7440	7435.18	0.60	0	-1672	7573	7506	7393	7326	7213	7540	7360	46	2230	500	5050	10	1	9200224	690	14.53	0.67	12	0.25	516.00	11118.00	10840	20230214	-30.81	5480	20230726	36.86	8490	-11.66	20240122	6770	10.78	20240118	10350	-27.54	20230221	5480	36.86	20230726	1.71	N	270870	500	46 억		54952	N	N	0	N	00	N
60	20240220	140929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7400	-40	5	-0.54	138206510	18593	105.52	7530	7530	7380	9670	5210	7440	7433.25	0.60	0	-786	7573	7506	7393	7326	7213	7540	7360	46	2230	500	5050	10	1	9200224	681	14.34	0.67	12	0.20	516.00	11118.00	10840	20230214	-31.73	5480	20230726	35.04	8490	-12.84	20240122	6770	9.31	20240118	10350	-28.50	20230221	5480	35.04	20230726	1.71	N	270870	500	46 억		54952	N	N	0	N	00	N
61	20240220	130933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7410	-30	5	-0.40	117994100	15864	90.03	7530	7530	7380	9670	5210	7440	7437.85	0.60	0	-750	7573	7506	7393	7326	7213	7540	7360	46	2230	500	5050	10	1	9200224	682	14.36	0.67	12	0.17	516.00	11118.00	10840	20230214	-31.64	5480	20230726	35.22	8490	-12.72	20240122	6770	9.45	20240118	10350	-28.41	20230221	5480	35.22	20230726	1.71	N	270870	500	46 억		54952	N	N	0	N	00	N
62	20240220	120925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7440	0	3	0.00	99520060	13376	75.91	7530	7530	7380	9670	5210	7440	7440.20	0.60	0	-565	7573	7506	7393	7326	7213	7540	7360	46	2230	500	5050	10	1	9200224	684	14.42	0.67	12	0.15	516.00	11118.00	10840	20230214	-31.37	5480	20230726	35.77	8490	-12.37	20240122	6770	9.90	20240118	10350	-28.12	20230221	5480	35.77	20230726	1.71	N	270870	500	46 억		54952	N	N	0	N	00	N
63	20240220	110927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7450	10	2	0.13	95725360	12866	73.02	7530	7530	7380	9670	5210	7440	7440.18	0.60	0	-522	7573	7506	7393	7326	7213	7540	7360	46	2230	500	5050	10	1	9200224	685	14.44	0.67	12	0.14	516.00	11118.00	10840	20230214	-31.27	5480	20230726	35.95	8490	-12.25	20240122	6770	10.04	20240118	10350	-28.02	20230221	5480	35.95	20230726	1.71	N	270870	500	46 억		54952	N	N	0	N	00	N
64	20240220	100920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7430	-10	5	-0.13	84965890	11420	64.81	7530	7530	7380	9670	5210	7440	7440.10	0.60	0	-513	7573	7506	7393	7326	7213	7540	7360	46	2230	500	5050	10	1	9200224	684	14.40	0.67	12	0.12	516.00	11118.00	10840	20230214	-31.46	5480	20230726	35.58	8490	-12.49	20240122	6770	9.75	20240118	10350	-28.21	20230221	5480	35.58	20230726	1.71	N	270870	500	46 억		54952	N	N	0	N	00	N
65	20240220	090938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7480	40	2	0.54	26631160	3552	20.16	7530	7530	7450	9670	5210	7440	7497.51	0.60	0	-564	7573	7506	7393	7326	7213	7540	7360	46	2230	500	5050	10	1	9200224	688	14.50	0.67	12	0.04	516.00	11118.00	10840	20230214	-31.00	5480	20230726	36.50	8490	-11.90	20240122	6770	10.49	20240118	10350	-27.73	20230221	5480	36.50	20230726	1.71	N	270870	500	46 억		54952	N	N	0	N	00	N
66	20240219	160932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7440	110	2	1.50	126790040	17134	131.38	7330	7460	7280	9520	5140	7330	7399.72	0.57	0	2047	7403	7366	7293	7256	7183	7385	7275	46	2190	500	4980	10	1	9200224	684	14.42	0.67	12	0.19	516.00	11118.00	10840	20230214	-31.37	5480	20230726	35.77	8490	-12.37	20240122	6770	9.90	20240118	10350	-28.12	20230221	5480	35.77	20230726	1.71	N	270870	500	46 억		52306	N	N	0	N	00	N
67	20240219	150937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7410	80	2	1.09	114358170	15462	118.56	7330	7460	7280	9520	5140	7330	7396.08	0.57	0	2070	7403	7366	7293	7256	7183	7385	7275	46	2190	500	4980	10	1	9200224	682	14.36	0.67	12	0.17	516.00	11118.00	10840	20230214	-31.64	5480	20230726	35.22	8490	-12.72	20240122	6770	9.45	20240118	10350	-28.41	20230221	5480	35.22	20230726	1.71	N	270870	500	46 억		52306	N	N	0	N	00	N
68	20240219	140936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7420	90	2	1.23	104759180	14166	108.62	7330	7460	7280	9520	5140	7330	7395.11	0.57	0	1857	7403	7366	7293	7256	7183	7385	7275	46	2190	500	4980	10	1	9200224	683	14.38	0.67	12	0.15	516.00	11118.00	10840	20230214	-31.55	5480	20230726	35.40	8490	-12.60	20240122	6770	9.60	20240118	10350	-28.31	20230221	5480	35.40	20230726	1.71	N	270870	500	46 억		52306	N	N	0	N	00	N
69	20240219	130934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7410	80	2	1.09	94972410	12845	98.49	7330	7460	7280	9520	5140	7330	7393.73	0.57	0	1482	7403	7366	7293	7256	7183	7385	7275	46	2190	500	4980	10	1	9200224	682	14.36	0.67	12	0.14	516.00	11118.00	10840	20230214	-31.64	5480	20230726	35.22	8490	-12.72	20240122	6770	9.45	20240118	10350	-28.41	20230221	5480	35.22	20230726	1.71	N	270870	500	46 억		52306	N	N	0	N	00	N
70	20240219	120933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7420	90	2	1.23	67456450	9132	70.02	7330	7460	7280	9520	5140	7330	7386.82	0.57	0	964	7403	7366	7293	7256	7183	7385	7275	46	2190	500	4980	10	1	9200224	683	14.38	0.67	12	0.10	516.00	11118.00	10840	20230214	-31.55	5480	20230726	35.40	8490	-12.60	20240122	6770	9.60	20240118	10350	-28.31	20230221	5480	35.40	20230726	1.71	N	270870	500	46 억		52306	N	N	0	N	00	N
71	20240219	110930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7430	100	2	1.36	58785080	7966	61.08	7330	7450	7280	9520	5140	7330	7379.50	0.57	0	966	7403	7366	7293	7256	7183	7385	7275	46	2190	500	4980	10	1	9200224	684	14.40	0.67	12	0.09	516.00	11118.00	10840	20230214	-31.46	5480	20230726	35.58	8490	-12.49	20240122	6770	9.75	20240118	10350	-28.21	20230221	5480	35.58	20230726	1.71	N	270870	500	46 억		52306	N	N	0	N	00	N
72	20240219	100926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7390	60	2	0.82	24739670	3370	25.84	7330	7400	7280	9520	5140	7330	7341.15	0.57	0	696	7403	7366	7293	7256	7183	7385	7275	46	2190	500	4980	10	1	9200224	680	14.32	0.66	12	0.04	516.00	11118.00	10840	20230214	-31.83	5480	20230726	34.85	8490	-12.96	20240122	6770	9.16	20240118	10350	-28.60	20230221	5480	34.85	20230726	1.71	N	270870	500	46 억		52306	N	N	0	N	00	N
73	20240219	090927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7300	-30	5	-0.41	12373520	1690	12.96	7330	7400	7280	9520	5140	7330	7321.61	0.57	0	323	7403	7366	7293	7256	7183	7385	7275	46	2190	500	4980	10	1	9200224	672	14.15	0.66	12	0.02	516.00	11118.00	10840	20230214	-32.66	5480	20230726	33.21	8490	-14.02	20240122	6770	7.83	20240118	10350	-29.47	20230221	5480	33.21	20230726	1.71	N	270870	500	46 억		52306	N	N	0	N	00	N
74	20240216	160921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7330	30	2	0.41	93968210	12913	104.07	7250	7330	7220	9490	5110	7300	7277.02	0.54	0	3037	7353	7326	7283	7256	7213	7340	7270	46	2190	500	4960	10	1	9200224	674	14.21	0.66	12	0.14	516.00	11118.00	11000	20230210	-33.36	5480	20230726	33.76	8490	-13.66	20240122	6770	8.27	20240118	10490	-30.12	20230216	5480	33.76	20230726	1.71	N	270870	500	46 억		49268	N	N	0	N	00	N
75	20240216	150927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7290	-10	5	-0.14	77114630	10609	85.50	7250	7310	7220	9490	5110	7300	7268.79	0.54	0	2491	7353	7326	7283	7256	7213	7340	7270	46	2190	500	4960	10	1	9200224	671	14.13	0.66	12	0.12	516.00	11118.00	11000	20230210	-33.73	5480	20230726	33.03	8490	-14.13	20240122	6770	7.68	20240118	10490	-30.51	20230216	5480	33.03	20230726	1.71	N	270870	500	46 억		49268	N	N	0	N	00	N
76	20240216	140931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7290	-10	5	-0.14	62302230	8579	69.14	7250	7310	7220	9490	5110	7300	7262.18	0.54	0	1814	7353	7326	7283	7256	7213	7340	7270	46	2190	500	4960	10	1	9200224	671	14.13	0.66	12	0.09	516.00	11118.00	11000	20230210	-33.73	5480	20230726	33.03	8490	-14.13	20240122	6770	7.68	20240118	10490	-30.51	20230216	5480	33.03	20230726	1.71	N	270870	500	46 억		49268	N	N	0	N	00	N
77	20240216	130925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7270	-30	5	-0.41	49571520	6831	55.05	7250	7310	7220	9490	5110	7300	7256.85	0.54	0	721	7353	7326	7283	7256	7213	7340	7270	46	2190	500	4960	10	1	9200224	669	14.09	0.65	12	0.07	516.00	11118.00	11000	20230210	-33.91	5480	20230726	32.66	8490	-14.37	20240122	6770	7.39	20240118	10490	-30.70	20230216	5480	32.66	20230726	1.71	N	270870	500	46 억		49268	N	N	0	N	00	N
78	20240216	120928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7300	0	3	0.00	38830910	5357	43.17	7250	7310	7220	9490	5110	7300	7248.63	0.54	0	-89	7353	7326	7283	7256	7213	7340	7270	46	2190	500	4960	10	1	9200224	672	14.15	0.66	12	0.06	516.00	11118.00	11000	20230210	-33.64	5480	20230726	33.21	8490	-14.02	20240122	6770	7.83	20240118	10490	-30.41	20230216	5480	33.21	20230726	1.71	N	270870	500	46 억		49268	N	N	0	N	00	N
79	20240216	110935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7270	-30	5	-0.41	32392940	4475	36.07	7250	7310	7220	9490	5110	7300	7238.65	0.54	0	-87	7353	7326	7283	7256	7213	7340	7270	46	2190	500	4960	10	1	9200224	669	14.09	0.65	12	0.05	516.00	11118.00	11000	20230210	-33.91	5480	20230726	32.66	8490	-14.37	20240122	6770	7.39	20240118	10490	-30.70	20230216	5480	32.66	20230726	1.71	N	270870	500	46 억		49268	N	N	0	N	00	N
80	20240216	100928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7230	-70	5	-0.96	28937870	3999	32.23	7250	7310	7220	9490	5110	7300	7236.28	0.54	0	-89	7353	7326	7283	7256	7213	7340	7270	46	2190	500	4960	10	1	9200224	665	14.01	0.65	12	0.04	516.00	11118.00	11000	20230210	-34.27	5480	20230726	31.93	8490	-14.84	20240122	6770	6.79	20240118	10490	-31.08	20230216	5480	31.93	20230726	1.71	N	270870	500	46 억		49268	N	N	0	N	00	N
81	20240216	090921	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7230	-70	5	-0.96	5723370	790	6.37	7250	7310	7230	9490	5110	7300	7244.77	0.54	0	170	7353	7326	7283	7256	7213	7340	7270	46	2190	500	4960	10	1	9200224	665	14.01	0.65	12	0.01	516.00	11118.00	11000	20230210	-34.27	5480	20230726	31.93	8490	-14.84	20240122	6770	6.79	20240118	10490	-31.08	20230216	5480	31.93	20230726	1.71	N	270870	500	46 억		49268	N	N	0	N	00	N
82	20240215	160919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7300	60	2	0.83	89905210	12357	78.83	7240	7310	7240	9410	5070	7240	7275.65	0.55	0	-1608	7326	7282	7226	7182	7126	7305	7205	46	2170	500	4920	10	1	9200224	672	14.15	0.66	12	0.13	516.00	11118.00	11020	20230209	-33.76	5480	20230726	33.21	8490	-14.02	20240122	6770	7.83	20240118	10580	-31.00	20230215	5480	33.21	20230726	1.66	N	270870	500	46 억		50876	N	N	0	N	00	N
83	20240215	150925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7290	50	2	0.69	74336450	10223	65.22	7240	7310	7240	9410	5070	7240	7271.49	0.55	0	-1010	7326	7282	7226	7182	7126	7305	7205	46	2170	500	4920	10	1	9200224	671	14.13	0.66	12	0.11	516.00	11118.00	11020	20230209	-33.85	5480	20230726	33.03	8490	-14.13	20240122	6770	7.68	20240118	10580	-31.10	20230215	5480	33.03	20230726	1.66	N	270870	500	46 억		50876	N	N	0	N	00	N
84	20240215	140919	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7290	50	2	0.69	57792770	7950	50.72	7240	7310	7240	9410	5070	7240	7269.53	0.55	0	-438	7326	7282	7226	7182	7126	7305	7205	46	2170	500	4920	10	1	9200224	671	14.13	0.66	12	0.09	516.00	11118.00	11020	20230209	-33.85	5480	20230726	33.03	8490	-14.13	20240122	6770	7.68	20240118	10580	-31.10	20230215	5480	33.03	20230726	1.66	N	270870	500	46 억		50876	N	N	0	N	00	N
85	20240215	130856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7280	40	2	0.55	50742770	6982	44.54	7240	7310	7240	9410	5070	7240	7267.66	0.55	0	-434	7326	7282	7226	7182	7126	7305	7205	46	2170	500	4920	10	1	9200224	670	14.11	0.65	12	0.08	516.00	11118.00	11020	20230209	-33.94	5480	20230726	32.85	8490	-14.25	20240122	6770	7.53	20240118	10580	-31.19	20230215	5480	32.85	20230726	1.66	N	270870	500	46 억		50876	N	N	0	N	00	N
86	20240215	120920	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7270	30	2	0.41	39558230	5445	34.74	7240	7310	7240	9410	5070	7240	7265.06	0.55	0	-27	7326	7282	7226	7182	7126	7305	7205	46	2170	500	4920	10	1	9200224	669	14.09	0.65	12	0.06	516.00	11118.00	11020	20230209	-34.03	5480	20230726	32.66	8490	-14.37	20240122	6770	7.39	20240118	10580	-31.29	20230215	5480	32.66	20230726	1.66	N	270870	500	46 억		50876	N	N	0	N	00	N
87	20240215	110913	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7270	30	2	0.41	31778910	4375	27.91	7240	7310	7240	9410	5070	7240	7263.75	0.55	0	-1	7326	7282	7226	7182	7126	7305	7205	46	2170	500	4920	10	1	9200224	669	14.09	0.65	12	0.05	516.00	11118.00	11020	20230209	-34.03	5480	20230726	32.66	8490	-14.37	20240122	6770	7.39	20240118	10580	-31.29	20230215	5480	32.66	20230726	1.66	N	270870	500	46 억		50876	N	N	0	N	00	N
88	20240215	100912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7270	30	2	0.41	21169310	2917	18.61	7240	7310	7240	9410	5070	7240	7257.22	0.55	0	-1	7326	7282	7226	7182	7126	7305	7205	46	2170	500	4920	10	1	9200224	669	14.09	0.65	12	0.03	516.00	11118.00	11020	20230209	-34.03	5480	20230726	32.66	8490	-14.37	20240122	6770	7.39	20240118	10580	-31.29	20230215	5480	32.66	20230726	1.66	N	270870	500	46 억		50876	N	N	0	N	00	N
89	20240215	090915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7240	0	3	0.00	8937620	1234	7.87	7240	7290	7240	9410	5070	7240	7242.80	0.55	0	9	7326	7282	7226	7182	7126	7305	7205	46	2170	500	4920	10	1	9200224	666	14.03	0.65	12	0.01	516.00	11118.00	11020	20230209	-34.30	5480	20230726	32.12	8490	-14.72	20240122	6770	6.94	20240118	10580	-31.57	20230215	5480	32.12	20230726	1.66	N	270870	500	46 억		50876	N	N	0	N	00	N
90	20240214	160909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7240	50	2	0.70	107143070	14822	81.93	7170	7270	7170	9340	5040	7190	7228.65	0.51	0	3623	7410	7300	7210	7100	7010	7355	7155	46	2150	500	4880	10	1	9200224	666	14.03	0.65	12	0.16	516.00	11118.00	11020	20230209	-34.30	5480	20230726	32.12	8490	-14.72	20240122	6770	6.94	20240118	10840	-33.21	20230214	5480	32.12	20230726	1.61	N	270870	500	46 억		47253	N	N	0	N	00	N
91	20240214	150910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7220	30	2	0.42	101810280	14085	77.86	7170	7270	7170	9340	5040	7190	7228.28	0.51	0	3432	7410	7300	7210	7100	7010	7355	7155	46	2150	500	4880	10	1	9200224	664	13.99	0.65	12	0.15	516.00	11118.00	11020	20230209	-34.48	5480	20230726	31.75	8490	-14.96	20240122	6770	6.65	20240118	10840	-33.39	20230214	5480	31.75	20230726	1.61	N	270870	500	46 억		47253	N	N	0	N	00	N
92	20240214	140907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7250	60	2	0.83	83969150	11617	64.22	7170	7270	7170	9340	5040	7190	7228.13	0.51	0	3370	7410	7300	7210	7100	7010	7355	7155	46	2150	500	4880	10	1	9200224	667	14.05	0.65	12	0.13	516.00	11118.00	11020	20230209	-34.21	5480	20230726	32.30	8490	-14.61	20240122	6770	7.09	20240118	10840	-33.12	20230214	5480	32.30	20230726	1.61	N	270870	500	46 억		47253	N	N	0	N	00	N
93	20240214	130910	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7230	40	2	0.56	76561520	10595	58.57	7170	7270	7170	9340	5040	7190	7226.19	0.51	0	2721	7410	7300	7210	7100	7010	7355	7155	46	2150	500	4880	10	1	9200224	665	14.01	0.65	12	0.12	516.00	11118.00	11020	20230209	-34.39	5480	20230726	31.93	8490	-14.84	20240122	6770	6.79	20240118	10840	-33.30	20230214	5480	31.93	20230726	1.61	N	270870	500	46 억		47253	N	N	0	N	00	N
94	20240214	120902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7220	30	2	0.42	59715980	8260	45.66	7170	7270	7170	9340	5040	7190	7229.54	0.51	0	1537	7410	7300	7210	7100	7010	7355	7155	46	2150	500	4880	10	1	9200224	664	13.99	0.65	12	0.09	516.00	11118.00	11020	20230209	-34.48	5480	20230726	31.75	8490	-14.96	20240122	6770	6.65	20240118	10840	-33.39	20230214	5480	31.75	20230726	1.61	N	270870	500	46 억		47253	N	N	0	N	00	N
95	20240214	110908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7240	50	2	0.70	41988440	5811	32.12	7170	7270	7170	9340	5040	7190	7225.68	0.51	0	612	7410	7300	7210	7100	7010	7355	7155	46	2150	500	4880	10	1	9200224	666	14.03	0.65	12	0.06	516.00	11118.00	11020	20230209	-34.30	5480	20230726	32.12	8490	-14.72	20240122	6770	6.94	20240118	10840	-33.21	20230214	5480	32.12	20230726	1.61	N	270870	500	46 억		47253	N	N	0	N	00	N
96	20240214	090900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7190	0	3	0.00	761320	106	0.59	7170	7190	7170	9340	5040	7190	7182.26	0.51	0	-31	7410	7300	7210	7100	7010	7355	7155	46	2150	500	4880	10	1	9200224	661	13.93	0.65	12	0.00	516.00	11118.00	11020	20230209	-34.75	5480	20230726	31.20	8490	-15.31	20240122	6770	6.20	20240118	10840	-33.67	20230214	5480	31.20	20230726	1.61	N	270870	500	46 억		47253	N	N	0	N	00	N
97	20240213	160858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7190	70	2	0.98	129257270	17939	91.71	7140	7320	7120	9250	4990	7120	7205.66	0.49	0	2196	7193	7156	7093	7056	6993	7175	7075	46	2130	500	4840	10	1	9200224	661	13.93	0.65	12	0.19	516.00	11118.00	11020	20230209	-34.75	5480	20230726	31.20	8490	-15.31	20240122	6770	6.20	20240118	10840	-33.67	20230214	5480	31.20	20230726	1.60	N	270870	500	46 억		45042	N	N	0	N	00	N
98	20240213	150856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7200	80	2	1.12	117630930	16322	83.45	7140	7320	7120	9250	4990	7120	7206.89	0.49	0	2203	7193	7156	7093	7056	6993	7175	7075	46	2130	500	4840	10	1	9200224	662	13.95	0.65	12	0.18	516.00	11118.00	11020	20230209	-34.66	5480	20230726	31.39	8490	-15.19	20240122	6770	6.35	20240118	10840	-33.58	20230214	5480	31.39	20230726	1.60	N	270870	500	46 억		45042	N	N	0	N	00	N
99	20240213	140905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7250	130	2	1.83	107441150	14911	76.23	7140	7320	7120	9250	4990	7120	7205.50	0.49	0	2037	7193	7156	7093	7056	6993	7175	7075	46	2130	500	4840	10	1	9200224	667	14.05	0.65	12	0.16	516.00	11118.00	11020	20230209	-34.21	5480	20230726	32.30	8490	-14.61	20240122	6770	7.09	20240118	10840	-33.12	20230214	5480	32.30	20230726	1.60	N	270870	500	46 억		45042	N	N	0	N	00	N
100	20240213	130853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7230	110	2	1.54	101149890	14041	71.78	7140	7320	7120	9250	4990	7120	7203.90	0.49	0	1827	7193	7156	7093	7056	6993	7175	7075	46	2130	500	4840	10	1	9200224	665	14.01	0.65	12	0.15	516.00	11118.00	11020	20230209	-34.39	5480	20230726	31.93	8490	-14.84	20240122	6770	6.79	20240118	10840	-33.30	20230214	5480	31.93	20230726	1.60	N	270870	500	46 억		45042	N	N	0	N	00	N
101	20240213	120904	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7210	90	2	1.26	85750670	11915	60.92	7140	7320	7120	9250	4990	7120	7196.87	0.49	0	1827	7193	7156	7093	7056	6993	7175	7075	46	2130	500	4840	10	1	9200224	663	13.97	0.65	12	0.13	516.00	11118.00	11020	20230209	-34.57	5480	20230726	31.57	8490	-15.08	20240122	6770	6.50	20240118	10840	-33.49	20230214	5480	31.57	20230726	1.60	N	270870	500	46 억		45042	N	N	0	N	00	N
102	20240213	110926	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7210	90	2	1.26	81410640	11312	57.83	7140	7320	7120	9250	4990	7120	7196.84	0.49	0	1810	7193	7156	7093	7056	6993	7175	7075	46	2130	500	4840	10	1	9200224	663	13.97	0.65	12	0.12	516.00	11118.00	11020	20230209	-34.57	5480	20230726	31.57	8490	-15.08	20240122	6770	6.50	20240118	10840	-33.49	20230214	5480	31.57	20230726	1.60	N	270870	500	46 억		45042	N	N	0	N	00	N
103	20240213	100742	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7210	90	2	1.26	74344020	10331	52.82	7140	7320	7120	9250	4990	7120	7196.21	0.49	0	1532	7193	7156	7093	7056	6993	7175	7075	46	2130	500	4840	10	1	9200224	663	13.97	0.65	12	0.11	516.00	11118.00	11020	20230209	-34.57	5480	20230726	31.57	8490	-15.08	20240122	6770	6.50	20240118	10840	-33.49	20230214	5480	31.57	20230726	1.60	N	270870	500	46 억		45042	N	N	0	N	00	N