KissMeData/005990/price/prices-20240501.csv

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
20240531,160218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8170,0,3,0.00,42362290,5215,167.58,8170,8220,8040,10620,5720,8170,8123.16,0.84,0,17,8276,8222,8146,8092,8016,8185,8055,69,2450,500,5880,10,1,13718304,1121,2.26,0.28,12,0.04,3622.00,29210.00,9300,20230524,-12.15,7430,20240126,9.96,8500,-3.88,20240207,7430,9.96,20240126,9030,-9.52,20230607,7430,9.96,20240126,0.19,N,005990,500,68 억,,115630,N,N,0,N,00,N
20240531,150218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8080,-90,5,-1.10,31877150,3930,126.29,8170,8220,8040,10620,5720,8170,8111.23,0.84,0,193,8276,8222,8146,8092,8016,8185,8055,69,2450,500,5880,10,1,13718304,1108,2.23,0.28,12,0.03,3622.00,29210.00,9300,20230524,-13.12,7430,20240126,8.75,8500,-4.94,20240207,7430,8.75,20240126,9030,-10.52,20230607,7430,8.75,20240126,0.19,N,005990,500,68 억,,115630,N,N,0,N,00,N
20240531,140217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8080,-90,5,-1.10,30388600,3746,120.37,8170,8220,8040,10620,5720,8170,8112.28,0.84,0,377,8276,8222,8146,8092,8016,8185,8055,69,2450,500,5880,10,1,13718304,1108,2.23,0.28,12,0.03,3622.00,29210.00,9300,20230524,-13.12,7430,20240126,8.75,8500,-4.94,20240207,7430,8.75,20240126,9030,-10.52,20230607,7430,8.75,20240126,0.19,N,005990,500,68 억,,115630,N,N,0,N,00,N
20240531,130218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8110,-60,5,-0.73,16199070,1987,63.85,8170,8220,8040,10620,5720,8170,8152.53,0.84,0,53,8276,8222,8146,8092,8016,8185,8055,69,2450,500,5880,10,1,13718304,1113,2.24,0.28,12,0.01,3622.00,29210.00,9300,20230524,-12.80,7430,20240126,9.15,8500,-4.59,20240207,7430,9.15,20240126,9030,-10.19,20230607,7430,9.15,20240126,0.19,N,005990,500,68 억,,115630,N,N,0,N,00,N
20240531,120219,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,-20,5,-0.24,12700500,1556,50.00,8170,8220,8100,10620,5720,8170,8162.28,0.84,0,24,8276,8222,8146,8092,8016,8185,8055,69,2450,500,5880,10,1,13718304,1118,2.25,0.28,12,0.01,3622.00,29210.00,9300,20230524,-12.37,7430,20240126,9.69,8500,-4.12,20240207,7430,9.69,20240126,9030,-9.75,20230607,7430,9.69,20240126,0.19,N,005990,500,68 억,,115630,N,N,0,N,00,N
20240531,110218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8170,0,3,0.00,6195880,757,24.33,8170,8220,8170,10620,5720,8170,8184.78,0.84,0,-25,8276,8222,8146,8092,8016,8185,8055,69,2450,500,5880,10,1,13718304,1121,2.26,0.28,12,0.01,3622.00,29210.00,9300,20230524,-12.15,7430,20240126,9.96,8500,-3.88,20240207,7430,9.96,20240126,9030,-9.52,20230607,7430,9.96,20240126,0.19,N,005990,500,68 억,,115630,N,N,0,N,00,N
20240531,100218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8190,20,2,0.24,4416820,540,17.35,8170,8220,8170,10620,5720,8170,8179.30,0.84,0,-23,8276,8222,8146,8092,8016,8185,8055,69,2450,500,5880,10,1,13718304,1124,2.26,0.28,12,0.00,3622.00,29210.00,9300,20230524,-11.94,7430,20240126,10.23,8500,-3.65,20240207,7430,10.23,20240126,9030,-9.30,20230607,7430,10.23,20240126,0.19,N,005990,500,68 억,,115630,N,N,0,N,00,N
20240531,090218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8170,0,3,0.00,3431400,420,13.50,8170,8170,8170,10620,5720,8170,8170.00,0.84,0,0,8276,8222,8146,8092,8016,8185,8055,69,2450,500,5880,10,1,13718304,1121,2.26,0.28,12,0.00,3622.00,29210.00,9300,20230524,-12.15,7430,20240126,9.96,8500,-3.88,20240207,7430,9.96,20240126,9030,-9.52,20230607,7430,9.96,20240126,0.19,N,005990,500,68 억,,115630,N,N,0,N,00,N
20240530,160216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8170,-30,5,-0.37,25148630,3102,87.23,8200,8200,8070,10660,5740,8200,8107.23,0.85,0,-371,8346,8272,8196,8122,8046,8235,8085,69,2460,500,5900,10,1,13718304,1121,2.26,0.28,12,0.02,3622.00,29210.00,9330,20230523,-12.43,7430,20240126,9.96,8500,-3.88,20240207,7430,9.96,20240126,9030,-9.52,20230607,7430,9.96,20240126,0.21,N,005990,500,68 억,,116001,N,N,0,N,00,N
20240530,150217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8080,-120,5,-1.46,24024490,2964,83.35,8200,8200,8070,10660,5740,8200,8105.43,0.85,0,-327,8346,8272,8196,8122,8046,8235,8085,69,2460,500,5900,10,1,13718304,1108,2.23,0.28,12,0.02,3622.00,29210.00,9330,20230523,-13.40,7430,20240126,8.75,8500,-4.94,20240207,7430,8.75,20240126,9030,-10.52,20230607,7430,8.75,20240126,0.21,N,005990,500,68 억,,116001,N,N,0,N,00,N
20240530,140218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8100,-100,5,-1.22,19489600,2403,67.58,8200,8200,8070,10660,5740,8200,8110.53,0.85,0,-206,8346,8272,8196,8122,8046,8235,8085,69,2460,500,5900,10,1,13718304,1111,2.24,0.28,12,0.02,3622.00,29210.00,9330,20230523,-13.18,7430,20240126,9.02,8500,-4.71,20240207,7430,9.02,20240126,9030,-10.30,20230607,7430,9.02,20240126,0.21,N,005990,500,68 억,,116001,N,N,0,N,00,N
20240530,130218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8080,-120,5,-1.46,14796860,1822,51.24,8200,8200,8080,10660,5740,8200,8121.22,0.85,0,-175,8346,8272,8196,8122,8046,8235,8085,69,2460,500,5900,10,1,13718304,1108,2.23,0.28,12,0.01,3622.00,29210.00,9330,20230523,-13.40,7430,20240126,8.75,8500,-4.94,20240207,7430,8.75,20240126,9030,-10.52,20230607,7430,8.75,20240126,0.21,N,005990,500,68 억,,116001,N,N,0,N,00,N
20240530,120217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8100,-100,5,-1.22,11059610,1360,38.25,8200,8200,8090,10660,5740,8200,8132.07,0.85,0,-115,8346,8272,8196,8122,8046,8235,8085,69,2460,500,5900,10,1,13718304,1111,2.24,0.28,12,0.01,3622.00,29210.00,9330,20230523,-13.18,7430,20240126,9.02,8500,-4.71,20240207,7430,9.02,20240126,9030,-10.30,20230607,7430,9.02,20240126,0.21,N,005990,500,68 억,,116001,N,N,0,N,00,N
20240530,110217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,-80,5,-0.98,6702530,822,23.12,8200,8200,8090,10660,5740,8200,8153.93,0.85,0,-83,8346,8272,8196,8122,8046,8235,8085,69,2460,500,5900,10,1,13718304,1114,2.24,0.28,12,0.01,3622.00,29210.00,9330,20230523,-12.97,7430,20240126,9.29,8500,-4.47,20240207,7430,9.29,20240126,9030,-10.08,20230607,7430,9.29,20240126,0.21,N,005990,500,68 억,,116001,N,N,0,N,00,N
20240530,100218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,-80,5,-0.98,5900910,723,20.33,8200,8200,8090,10660,5740,8200,8161.70,0.85,0,-21,8346,8272,8196,8122,8046,8235,8085,69,2460,500,5900,10,1,13718304,1114,2.24,0.28,12,0.01,3622.00,29210.00,9330,20230523,-12.97,7430,20240126,9.29,8500,-4.47,20240207,7430,9.29,20240126,9030,-10.08,20230607,7430,9.29,20240126,0.21,N,005990,500,68 억,,116001,N,N,0,N,00,N
20240530,090218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8200,0,3,0.00,1361200,166,4.67,8200,8200,8200,10660,5740,8200,8200.00,0.85,0,-15,8346,8272,8196,8122,8046,8235,8085,69,2460,500,5900,10,1,13718304,1125,2.26,0.28,12,0.00,3622.00,29210.00,9330,20230523,-12.11,7430,20240126,10.36,8500,-3.53,20240207,7430,10.36,20240126,9030,-9.19,20230607,7430,10.36,20240126,0.21,N,005990,500,68 억,,116001,N,N,0,N,00,N
20240529,160216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8200,-40,5,-0.49,29064890,3556,83.49,8250,8270,8120,10710,5770,8240,8173.48,0.85,0,-80,8293,8266,8253,8226,8213,8260,8220,69,2470,500,5930,10,1,13718304,1125,2.26,0.28,12,0.03,3622.00,29210.00,9490,20230522,-13.59,7430,20240126,10.36,8500,-3.53,20240207,7430,10.36,20240126,9030,-9.19,20230607,7430,10.36,20240126,0.23,N,005990,500,68 억,,116081,N,N,0,N,00,N
20240529,150217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,-90,5,-1.09,28646900,3505,82.30,8250,8270,8120,10710,5770,8240,8173.15,0.85,0,-80,8293,8266,8253,8226,8213,8260,8220,69,2470,500,5930,10,1,13718304,1118,2.25,0.28,12,0.03,3622.00,29210.00,9490,20230522,-14.12,7430,20240126,9.69,8500,-4.12,20240207,7430,9.69,20240126,9030,-9.75,20230607,7430,9.69,20240126,0.23,N,005990,500,68 억,,116081,N,N,0,N,00,N
20240529,140217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8130,-110,5,-1.33,27213310,3329,78.16,8250,8270,8120,10710,5770,8240,8174.62,0.85,0,-71,8293,8266,8253,8226,8213,8260,8220,69,2470,500,5930,10,1,13718304,1115,2.24,0.28,12,0.02,3622.00,29210.00,9490,20230522,-14.33,7430,20240126,9.42,8500,-4.35,20240207,7430,9.42,20240126,9030,-9.97,20230607,7430,9.42,20240126,0.23,N,005990,500,68 억,,116081,N,N,0,N,00,N
20240529,130217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8130,-110,5,-1.33,25726890,3146,73.87,8250,8270,8130,10710,5770,8240,8177.65,0.85,0,-71,8293,8266,8253,8226,8213,8260,8220,69,2470,500,5930,10,1,13718304,1115,2.24,0.28,12,0.02,3622.00,29210.00,9490,20230522,-14.33,7430,20240126,9.42,8500,-4.35,20240207,7430,9.42,20240126,9030,-9.97,20230607,7430,9.42,20240126,0.23,N,005990,500,68 억,,116081,N,N,0,N,00,N
20240529,120218,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8190,-50,5,-0.61,16070320,1960,46.02,8250,8270,8150,10710,5770,8240,8199.14,0.85,0,-71,8293,8266,8253,8226,8213,8260,8220,69,2470,500,5930,10,1,13718304,1124,2.26,0.28,12,0.01,3622.00,29210.00,9490,20230522,-13.70,7430,20240126,10.23,8500,-3.65,20240207,7430,10.23,20240126,9030,-9.30,20230607,7430,10.23,20240126,0.23,N,005990,500,68 억,,116081,N,N,0,N,00,N
20240529,110216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,-90,5,-1.09,15466730,1886,44.28,8250,8270,8150,10710,5770,8240,8200.81,0.85,0,-72,8293,8266,8253,8226,8213,8260,8220,69,2470,500,5930,10,1,13718304,1118,2.25,0.28,12,0.01,3622.00,29210.00,9490,20230522,-14.12,7430,20240126,9.69,8500,-4.12,20240207,7430,9.69,20240126,9030,-9.75,20230607,7430,9.69,20240126,0.23,N,005990,500,68 억,,116081,N,N,0,N,00,N
20240529,100215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8220,-20,5,-0.24,13168190,1605,37.68,8250,8270,8150,10710,5770,8240,8204.48,0.85,0,-72,8293,8266,8253,8226,8213,8260,8220,69,2470,500,5930,10,1,13718304,1128,2.27,0.28,12,0.01,3622.00,29210.00,9490,20230522,-13.38,7430,20240126,10.63,8500,-3.29,20240207,7430,10.63,20240126,9030,-8.97,20230607,7430,10.63,20240126,0.23,N,005990,500,68 억,,116081,N,N,0,N,00,N
20240529,090216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8240,0,3,0.00,1534310,186,4.37,8250,8270,8240,10710,5770,8240,8248.98,0.85,0,-70,8293,8266,8253,8226,8213,8260,8220,69,2470,500,5930,10,1,13718304,1130,2.27,0.28,12,0.00,3622.00,29210.00,9490,20230522,-13.17,7430,20240126,10.90,8500,-3.06,20240207,7430,10.90,20240126,9030,-8.75,20230607,7430,10.90,20240126,0.23,N,005990,500,68 억,,116081,N,N,0,N,00,N
20240528,160215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8240,-40,5,-0.48,34347310,4155,70.08,8280,8280,8240,10760,5800,8280,8266.50,0.85,0,-22,8386,8332,8286,8232,8186,8310,8210,69,2480,500,5960,10,1,13718304,1130,2.27,0.28,12,0.03,3622.00,29210.00,9770,20230519,-15.66,7430,20240126,10.90,8500,-3.06,20240207,7430,10.90,20240126,9030,-8.75,20230607,7430,10.90,20240126,0.24,N,005990,500,68 억,,116103,N,N,0,N,00,N
20240528,150216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8250,-30,5,-0.36,34034080,4117,69.44,8280,8280,8240,10760,5800,8280,8266.72,0.85,0,-3,8386,8332,8286,8232,8186,8310,8210,69,2480,500,5960,10,1,13718304,1132,2.28,0.28,12,0.03,3622.00,29210.00,9770,20230519,-15.56,7430,20240126,11.04,8500,-2.94,20240207,7430,11.04,20240126,9030,-8.64,20230607,7430,11.04,20240126,0.24,N,005990,500,68 억,,116103,N,N,0,N,00,N
20240528,140217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8240,-40,5,-0.48,33959760,4108,69.29,8280,8280,8240,10760,5800,8280,8266.74,0.85,0,-2,8386,8332,8286,8232,8186,8310,8210,69,2480,500,5960,10,1,13718304,1130,2.27,0.28,12,0.03,3622.00,29210.00,9770,20230519,-15.66,7430,20240126,10.90,8500,-3.06,20240207,7430,10.90,20240126,9030,-8.75,20230607,7430,10.90,20240126,0.24,N,005990,500,68 억,,116103,N,N,0,N,00,N
20240528,130215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8260,-20,5,-0.24,33465050,4048,68.27,8280,8280,8240,10760,5800,8280,8267.06,0.85,0,-2,8386,8332,8286,8232,8186,8310,8210,69,2480,500,5960,10,1,13718304,1133,2.28,0.28,12,0.03,3622.00,29210.00,9770,20230519,-15.46,7430,20240126,11.17,8500,-2.82,20240207,7430,11.17,20240126,9030,-8.53,20230607,7430,11.17,20240126,0.24,N,005990,500,68 억,,116103,N,N,0,N,00,N
20240528,120215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8240,-40,5,-0.48,33127020,4007,67.58,8280,8280,8240,10760,5800,8280,8267.29,0.85,0,-1,8386,8332,8286,8232,8186,8310,8210,69,2480,500,5960,10,1,13718304,1130,2.27,0.28,12,0.03,3622.00,29210.00,9770,20230519,-15.66,7430,20240126,10.90,8500,-3.06,20240207,7430,10.90,20240126,9030,-8.75,20230607,7430,10.90,20240126,0.24,N,005990,500,68 억,,116103,N,N,0,N,00,N
20240528,110215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8270,-10,5,-0.12,22900840,2768,46.69,8280,8280,8240,10760,5800,8280,8273.42,0.85,0,-1,8386,8332,8286,8232,8186,8310,8210,69,2480,500,5960,10,1,13718304,1135,2.28,0.28,12,0.02,3622.00,29210.00,9770,20230519,-15.35,7430,20240126,11.31,8500,-2.71,20240207,7430,11.31,20240126,9030,-8.42,20230607,7430,11.31,20240126,0.24,N,005990,500,68 억,,116103,N,N,0,N,00,N
20240528,100217,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8270,-10,5,-0.12,17302330,2091,35.27,8280,8280,8240,10760,5800,8280,8274.67,0.85,0,0,8386,8332,8286,8232,8186,8310,8210,69,2480,500,5960,10,1,13718304,1135,2.28,0.28,12,0.02,3622.00,29210.00,9770,20230519,-15.35,7430,20240126,11.31,8500,-2.71,20240207,7430,11.31,20240126,9030,-8.42,20230607,7430,11.31,20240126,0.24,N,005990,500,68 억,,116103,N,N,0,N,00,N
20240528,090216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8240,-40,5,-0.48,5334660,645,10.88,8280,8280,8240,10760,5800,8280,8270.79,0.85,0,1,8386,8332,8286,8232,8186,8310,8210,69,2480,500,5960,10,1,13718304,1130,2.27,0.28,12,0.00,3622.00,29210.00,9770,20230519,-15.66,7430,20240126,10.90,8500,-3.06,20240207,7430,10.90,20240126,9030,-8.75,20230607,7430,10.90,20240126,0.24,N,005990,500,68 억,,116103,N,N,0,N,00,N
20240527,160213,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8280,0,3,0.00,49130940,5929,304.36,8290,8340,8240,10760,5800,8280,8286.55,0.85,0,-148,8326,8302,8256,8232,8186,8315,8245,69,2480,500,5960,10,1,13718304,1136,2.29,0.28,12,0.04,3622.00,29210.00,10010,20230518,-17.28,7430,20240126,11.44,8500,-2.59,20240207,7430,11.44,20240126,9030,-8.31,20230607,7430,11.44,20240126,0.25,N,005990,500,68 억,,116251,N,N,0,N,00,N
20240527,150214,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8250,-30,5,-0.36,47608850,5745,294.92,8290,8340,8240,10760,5800,8280,8287.01,0.85,0,-129,8326,8302,8256,8232,8186,8315,8245,69,2480,500,5960,10,1,13718304,1132,2.28,0.28,12,0.04,3622.00,29210.00,10010,20230518,-17.58,7430,20240126,11.04,8500,-2.94,20240207,7430,11.04,20240126,9030,-8.64,20230607,7430,11.04,20240126,0.25,N,005990,500,68 억,,116251,N,N,0,N,00,N
20240527,140216,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8300,20,2,0.24,45987590,5549,284.86,8290,8340,8240,10760,5800,8280,8287.55,0.85,0,-109,8326,8302,8256,8232,8186,8315,8245,69,2480,500,5960,10,1,13718304,1139,2.29,0.28,12,0.04,3622.00,29210.00,10010,20230518,-17.08,7430,20240126,11.71,8500,-2.35,20240207,7430,11.71,20240126,9030,-8.08,20230607,7430,11.71,20240126,0.25,N,005990,500,68 억,,116251,N,N,0,N,00,N
20240527,130215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8270,-10,5,-0.12,39585710,4777,245.23,8290,8340,8240,10760,5800,8280,8286.73,0.85,0,-105,8326,8302,8256,8232,8186,8315,8245,69,2480,500,5960,10,1,13718304,1135,2.28,0.28,12,0.03,3622.00,29210.00,10010,20230518,-17.38,7430,20240126,11.31,8500,-2.71,20240207,7430,11.31,20240126,9030,-8.42,20230607,7430,11.31,20240126,0.25,N,005990,500,68 억,,116251,N,N,0,N,00,N
20240527,120215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8300,20,2,0.24,31273500,3773,193.69,8290,8340,8240,10760,5800,8280,8288.76,0.85,0,-103,8326,8302,8256,8232,8186,8315,8245,69,2480,500,5960,10,1,13718304,1139,2.29,0.28,12,0.03,3622.00,29210.00,10010,20230518,-17.08,7430,20240126,11.71,8500,-2.35,20240207,7430,11.71,20240126,9030,-8.08,20230607,7430,11.71,20240126,0.25,N,005990,500,68 억,,116251,N,N,0,N,00,N
20240527,110215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8280,0,3,0.00,12646450,1529,78.49,8290,8290,8240,10760,5800,8280,8271.06,0.85,0,-12,8326,8302,8256,8232,8186,8315,8245,69,2480,500,5960,10,1,13718304,1136,2.29,0.28,12,0.01,3622.00,29210.00,10010,20230518,-17.28,7430,20240126,11.44,8500,-2.59,20240207,7430,11.44,20240126,9030,-8.31,20230607,7430,11.44,20240126,0.25,N,005990,500,68 억,,116251,N,N,0,N,00,N
20240527,100215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8290,10,2,0.12,12165830,1471,75.51,8290,8290,8240,10760,5800,8280,8270.45,0.85,0,-4,8326,8302,8256,8232,8186,8315,8245,69,2480,500,5960,10,1,13718304,1137,2.29,0.28,12,0.01,3622.00,29210.00,10010,20230518,-17.18,7430,20240126,11.57,8500,-2.47,20240207,7430,11.57,20240126,9030,-8.19,20230607,7430,11.57,20240126,0.25,N,005990,500,68 억,,116251,N,N,0,N,00,N
20240527,090215,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8280,0,3,0.00,6590920,796,40.86,8290,8290,8280,10760,5800,8280,8280.05,0.85,0,0,8326,8302,8256,8232,8186,8315,8245,69,2480,500,5960,10,1,13718304,1136,2.29,0.28,12,0.01,3622.00,29210.00,10010,20230518,-17.28,7430,20240126,11.44,8500,-2.59,20240207,7430,11.44,20240126,9030,-8.31,20230607,7430,11.44,20240126,0.25,N,005990,500,68 억,,116251,N,N,0,N,00,N
20240524,160206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8280,10,2,0.12,16071820,1948,38.45,8270,8280,8210,10750,5790,8270,8250.42,0.85,0,-17,8323,8296,8253,8226,8183,8310,8240,69,2480,500,5950,10,1,13718304,1136,2.29,0.28,12,0.01,3622.00,29210.00,10010,20230518,-17.28,7430,20240126,11.44,8500,-2.59,20240207,7430,11.44,20240126,9300,-10.97,20230524,7430,11.44,20240126,0.25,N,005990,500,68 억,,116268,N,N,0,N,00,N
20240524,150209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8270,0,3,0.00,14575820,1767,34.88,8270,8280,8210,10750,5790,8270,8248.91,0.85,0,26,8323,8296,8253,8226,8183,8310,8240,69,2480,500,5950,10,1,13718304,1135,2.28,0.28,12,0.01,3622.00,29210.00,10010,20230518,-17.38,7430,20240126,11.31,8500,-2.71,20240207,7430,11.31,20240126,9300,-11.08,20230524,7430,11.31,20240126,0.25,N,005990,500,68 억,,116268,N,N,0,N,00,N
20240524,140209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8260,-10,5,-0.12,14426920,1749,34.52,8270,8280,8210,10750,5790,8270,8248.67,0.85,0,27,8323,8296,8253,8226,8183,8310,8240,69,2480,500,5950,10,1,13718304,1133,2.28,0.28,12,0.01,3622.00,29210.00,10010,20230518,-17.48,7430,20240126,11.17,8500,-2.82,20240207,7430,11.17,20240126,9300,-11.18,20230524,7430,11.17,20240126,0.25,N,005990,500,68 억,,116268,N,N,0,N,00,N
20240524,130208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8270,0,3,0.00,9861260,1197,23.63,8270,8270,8210,10750,5790,8270,8238.31,0.85,0,13,8323,8296,8253,8226,8183,8310,8240,69,2480,500,5950,10,1,13718304,1135,2.28,0.28,12,0.01,3622.00,29210.00,10010,20230518,-17.38,7430,20240126,11.31,8500,-2.71,20240207,7430,11.31,20240126,9300,-11.08,20230524,7430,11.31,20240126,0.25,N,005990,500,68 억,,116268,N,N,0,N,00,N
20240524,120209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8240,-30,5,-0.36,9836480,1194,23.57,8270,8270,8210,10750,5790,8270,8238.26,0.85,0,13,8323,8296,8253,8226,8183,8310,8240,69,2480,500,5950,10,1,13718304,1130,2.27,0.28,12,0.01,3622.00,29210.00,10010,20230518,-17.68,7430,20240126,10.90,8500,-3.06,20240207,7430,10.90,20240126,9300,-11.40,20230524,7430,10.90,20240126,0.25,N,005990,500,68 억,,116268,N,N,0,N,00,N
20240524,110207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8260,-10,5,-0.12,9786970,1188,23.45,8270,8270,8210,10750,5790,8270,8238.19,0.85,0,13,8323,8296,8253,8226,8183,8310,8240,69,2480,500,5950,10,1,13718304,1133,2.28,0.28,12,0.01,3622.00,29210.00,10010,20230518,-17.48,7430,20240126,11.17,8500,-2.82,20240207,7430,11.17,20240126,9300,-11.18,20230524,7430,11.17,20240126,0.25,N,005990,500,68 억,,116268,N,N,0,N,00,N
20240524,100208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8210,-60,5,-0.73,9745670,1183,23.35,8270,8270,8210,10750,5790,8270,8238.10,0.85,0,13,8323,8296,8253,8226,8183,8310,8240,69,2480,500,5950,10,1,13718304,1126,2.27,0.28,12,0.01,3622.00,29210.00,10010,20230518,-17.98,7430,20240126,10.50,8500,-3.41,20240207,7430,10.50,20240126,9300,-11.72,20230524,7430,10.50,20240126,0.25,N,005990,500,68 억,,116268,N,N,0,N,00,N
20240524,090208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8270,0,3,0.00,3556100,430,8.49,8270,8270,8270,10750,5790,8270,8270.00,0.85,0,-1,8323,8296,8253,8226,8183,8310,8240,69,2480,500,5950,10,1,13718304,1135,2.28,0.28,12,0.00,3622.00,29210.00,10010,20230518,-17.38,7430,20240126,11.31,8500,-2.71,20240207,7430,11.31,20240126,9300,-11.08,20230524,7430,11.31,20240126,0.25,N,005990,500,68 억,,116268,N,N,0,N,00,N
20240523,160207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8270,10,2,0.12,41601440,5048,123.63,8260,8280,8210,10730,5790,8260,8241.17,0.85,0,-10,8306,8282,8236,8212,8166,8295,8225,69,2470,500,5940,10,1,13718304,1135,2.28,0.28,12,0.04,3622.00,29210.00,10010,20230518,-17.38,7430,20240126,11.31,8500,-2.71,20240207,7430,11.31,20240126,9330,-11.36,20230523,7430,11.31,20240126,0.25,N,005990,500,68 억,,116278,N,N,0,N,00,N
20240523,150209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8270,10,2,0.12,37251090,4520,110.70,8260,8280,8210,10730,5790,8260,8241.39,0.85,0,-9,8306,8282,8236,8212,8166,8295,8225,69,2470,500,5940,10,1,13718304,1135,2.28,0.28,12,0.03,3622.00,29210.00,10010,20230518,-17.38,7430,20240126,11.31,8500,-2.71,20240207,7430,11.31,20240126,9330,-11.36,20230523,7430,11.31,20240126,0.25,N,005990,500,68 억,,116278,N,N,0,N,00,N
20240523,140209,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8280,20,2,0.24,26020910,3162,77.44,8260,8280,8210,10730,5790,8260,8229.26,0.85,0,-8,8306,8282,8236,8212,8166,8295,8225,69,2470,500,5940,10,1,13718304,1136,2.29,0.28,12,0.02,3622.00,29210.00,10010,20230518,-17.28,7430,20240126,11.44,8500,-2.59,20240207,7430,11.44,20240126,9330,-11.25,20230523,7430,11.44,20240126,0.25,N,005990,500,68 억,,116278,N,N,0,N,00,N
20240523,130208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8260,0,3,0.00,24666780,2998,73.43,8260,8270,8210,10730,5790,8260,8227.75,0.85,0,-9,8306,8282,8236,8212,8166,8295,8225,69,2470,500,5940,10,1,13718304,1133,2.28,0.28,12,0.02,3622.00,29210.00,10010,20230518,-17.48,7430,20240126,11.17,8500,-2.82,20240207,7430,11.17,20240126,9330,-11.47,20230523,7430,11.17,20240126,0.25,N,005990,500,68 억,,116278,N,N,0,N,00,N
20240523,120207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8260,0,3,0.00,15518080,1884,46.14,8260,8270,8210,10730,5790,8260,8236.77,0.85,0,-9,8306,8282,8236,8212,8166,8295,8225,69,2470,500,5940,10,1,13718304,1133,2.28,0.28,12,0.01,3622.00,29210.00,10010,20230518,-17.48,7430,20240126,11.17,8500,-2.82,20240207,7430,11.17,20240126,9330,-11.47,20230523,7430,11.17,20240126,0.25,N,005990,500,68 억,,116278,N,N,0,N,00,N
20240523,110206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8260,0,3,0.00,5370810,651,15.94,8260,8270,8210,10730,5790,8260,8250.09,0.85,0,-9,8306,8282,8236,8212,8166,8295,8225,69,2470,500,5940,10,1,13718304,1133,2.28,0.28,12,0.00,3622.00,29210.00,10010,20230518,-17.48,7430,20240126,11.17,8500,-2.82,20240207,7430,11.17,20240126,9330,-11.47,20230523,7430,11.17,20240126,0.25,N,005990,500,68 억,,116278,N,N,0,N,00,N
20240523,100206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8230,-30,5,-0.36,4415280,535,13.10,8260,8270,8210,10730,5790,8260,8252.86,0.85,0,-9,8306,8282,8236,8212,8166,8295,8225,69,2470,500,5940,10,1,13718304,1129,2.27,0.28,12,0.00,3622.00,29210.00,10010,20230518,-17.78,7430,20240126,10.77,8500,-3.18,20240207,7430,10.77,20240126,9330,-11.79,20230523,7430,10.77,20240126,0.25,N,005990,500,68 억,,116278,N,N,0,N,00,N
20240523,090208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8260,0,3,0.00,2833190,343,8.40,8260,8270,8260,10730,5790,8260,8260.03,0.85,0,-7,8306,8282,8236,8212,8166,8295,8225,69,2470,500,5940,10,1,13718304,1133,2.28,0.28,12,0.00,3622.00,29210.00,10010,20230518,-17.48,7430,20240126,11.17,8500,-2.82,20240207,7430,11.17,20240126,9330,-11.47,20230523,7430,11.17,20240126,0.25,N,005990,500,68 억,,116278,N,N,0,N,00,N
20240522,160205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8260,0,3,0.00,33408890,4056,113.93,8260,8260,8190,10730,5790,8260,8236.91,0.85,0,6,8400,8330,8260,8190,8120,8330,8190,69,2470,500,5940,10,1,13718304,1133,2.28,0.28,12,0.03,3622.00,29210.00,10010,20230518,-17.48,7430,20240126,11.17,8500,-2.82,20240207,7430,11.17,20240126,9490,-12.96,20230522,7430,11.17,20240126,0.23,N,005990,500,68 억,,116282,N,N,0,N,00,N
20240522,150208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8220,-40,5,-0.48,25914070,3148,88.43,8260,8260,8190,10730,5790,8260,8231.92,0.85,0,7,8400,8330,8260,8190,8120,8330,8190,69,2470,500,5940,10,1,13718304,1128,2.27,0.28,12,0.02,3622.00,29210.00,10010,20230518,-17.88,7430,20240126,10.63,8500,-3.29,20240207,7430,10.63,20240126,9490,-13.38,20230522,7430,10.63,20240126,0.23,N,005990,500,68 억,,116282,N,N,0,N,00,N
20240522,140207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8220,-40,5,-0.48,25371320,3082,86.57,8260,8260,8190,10730,5790,8260,8232.10,0.85,0,6,8400,8330,8260,8190,8120,8330,8190,69,2470,500,5940,10,1,13718304,1128,2.27,0.28,12,0.02,3622.00,29210.00,10010,20230518,-17.88,7430,20240126,10.63,8500,-3.29,20240207,7430,10.63,20240126,9490,-13.38,20230522,7430,10.63,20240126,0.23,N,005990,500,68 억,,116282,N,N,0,N,00,N
20240522,130208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8250,-10,5,-0.12,20122760,2444,68.65,8260,8260,8190,10730,5790,8260,8233.54,0.85,0,-48,8400,8330,8260,8190,8120,8330,8190,69,2470,500,5940,10,1,13718304,1132,2.28,0.28,12,0.02,3622.00,29210.00,10010,20230518,-17.58,7430,20240126,11.04,8500,-2.94,20240207,7430,11.04,20240126,9490,-13.07,20230522,7430,11.04,20240126,0.23,N,005990,500,68 억,,116282,N,N,0,N,00,N
20240522,120206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8250,-10,5,-0.12,19933430,2421,68.01,8260,8260,8190,10730,5790,8260,8233.55,0.85,0,-48,8400,8330,8260,8190,8120,8330,8190,69,2470,500,5940,10,1,13718304,1132,2.28,0.28,12,0.02,3622.00,29210.00,10010,20230518,-17.58,7430,20240126,11.04,8500,-2.94,20240207,7430,11.04,20240126,9490,-13.07,20230522,7430,11.04,20240126,0.23,N,005990,500,68 억,,116282,N,N,0,N,00,N
20240522,110207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8250,-10,5,-0.12,14788300,1795,50.42,8260,8260,8190,10730,5790,8260,8238.61,0.85,0,-67,8400,8330,8260,8190,8120,8330,8190,69,2470,500,5940,10,1,13718304,1132,2.28,0.28,12,0.01,3622.00,29210.00,10010,20230518,-17.58,7430,20240126,11.04,8500,-2.94,20240207,7430,11.04,20240126,9490,-13.07,20230522,7430,11.04,20240126,0.23,N,005990,500,68 억,,116282,N,N,0,N,00,N
20240522,100206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8250,-10,5,-0.12,10532040,1279,35.93,8260,8260,8190,10730,5790,8260,8234.59,0.85,0,-66,8400,8330,8260,8190,8120,8330,8190,69,2470,500,5940,10,1,13718304,1132,2.28,0.28,12,0.01,3622.00,29210.00,10010,20230518,-17.58,7430,20240126,11.04,8500,-2.94,20240207,7430,11.04,20240126,9490,-13.07,20230522,7430,11.04,20240126,0.23,N,005990,500,68 억,,116282,N,N,0,N,00,N
20240522,090207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8260,0,3,0.00,3584840,434,12.19,8260,8260,8260,10730,5790,8260,8260.00,0.85,0,-59,8400,8330,8260,8190,8120,8330,8190,69,2470,500,5940,10,1,13718304,1133,2.28,0.28,12,0.00,3622.00,29210.00,10010,20230518,-17.48,7430,20240126,11.17,8500,-2.82,20240207,7430,11.17,20240126,9490,-12.96,20230522,7430,11.17,20240126,0.23,N,005990,500,68 억,,116282,N,N,0,N,00,N
20240521,160205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8260,0,3,0.00,29317630,3560,29.96,8260,8330,8190,10730,5790,8260,8235.29,0.85,0,-77,8606,8432,8326,8152,8046,8380,8100,69,2470,500,5940,10,1,13718304,1133,2.28,0.28,12,0.03,3622.00,29210.00,10010,20230518,-17.48,7430,20240126,11.17,8500,-2.82,20240207,7430,11.17,20240126,9490,-12.96,20230522,7430,11.17,20240126,0.23,N,005990,500,68 억,,116359,N,N,0,N,00,N
20240521,150206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8250,-10,5,-0.12,28530600,3464,29.15,8260,8330,8190,10730,5790,8260,8236.32,0.85,0,-50,8606,8432,8326,8152,8046,8380,8100,69,2470,500,5940,10,1,13718304,1132,2.28,0.28,12,0.03,3622.00,29210.00,10010,20230518,-17.58,7430,20240126,11.04,8500,-2.94,20240207,7430,11.04,20240126,9490,-13.07,20230522,7430,11.04,20240126,0.23,N,005990,500,68 억,,116359,N,N,0,N,00,N
20240521,140206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8240,-20,5,-0.24,21666210,2628,22.12,8260,8330,8210,10730,5790,8260,8244.37,0.85,0,-77,8606,8432,8326,8152,8046,8380,8100,69,2470,500,5940,10,1,13718304,1130,2.27,0.28,12,0.02,3622.00,29210.00,10010,20230518,-17.68,7430,20240126,10.90,8500,-3.06,20240207,7430,10.90,20240126,9490,-13.17,20230522,7430,10.90,20240126,0.23,N,005990,500,68 억,,116359,N,N,0,N,00,N
20240521,130208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8250,-10,5,-0.12,19909070,2415,20.32,8260,8330,8210,10730,5790,8260,8243.92,0.85,0,-77,8606,8432,8326,8152,8046,8380,8100,69,2470,500,5940,10,1,13718304,1132,2.28,0.28,12,0.02,3622.00,29210.00,10010,20230518,-17.58,7430,20240126,11.04,8500,-2.94,20240207,7430,11.04,20240126,9490,-13.07,20230522,7430,11.04,20240126,0.23,N,005990,500,68 억,,116359,N,N,0,N,00,N
20240521,120206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8240,-20,5,-0.24,18166270,2204,18.55,8260,8330,8210,10730,5790,8260,8242.41,0.85,0,-77,8606,8432,8326,8152,8046,8380,8100,69,2470,500,5940,10,1,13718304,1130,2.27,0.28,12,0.02,3622.00,29210.00,10010,20230518,-17.68,7430,20240126,10.90,8500,-3.06,20240207,7430,10.90,20240126,9490,-13.17,20230522,7430,10.90,20240126,0.23,N,005990,500,68 억,,116359,N,N,0,N,00,N
20240521,110208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8240,-20,5,-0.24,9626340,1165,9.80,8260,8330,8230,10730,5790,8260,8262.95,0.85,0,-77,8606,8432,8326,8152,8046,8380,8100,69,2470,500,5940,10,1,13718304,1130,2.27,0.28,12,0.01,3622.00,29210.00,10010,20230518,-17.68,7430,20240126,10.90,8500,-3.06,20240207,7430,10.90,20240126,9490,-13.17,20230522,7430,10.90,20240126,0.23,N,005990,500,68 억,,116359,N,N,0,N,00,N
20240521,100207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8260,0,3,0.00,8340520,1009,8.49,8260,8330,8250,10730,5790,8260,8266.12,0.85,0,-77,8606,8432,8326,8152,8046,8380,8100,69,2470,500,5940,10,1,13718304,1133,2.28,0.28,12,0.01,3622.00,29210.00,10010,20230518,-17.48,7430,20240126,11.17,8500,-2.82,20240207,7430,11.17,20240126,9490,-12.96,20230522,7430,11.17,20240126,0.23,N,005990,500,68 억,,116359,N,N,0,N,00,N
20240521,090205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8260,0,3,0.00,413000,50,0.42,8260,8260,8260,10730,5790,8260,8260.00,0.85,0,0,8606,8432,8326,8152,8046,8380,8100,69,2470,500,5940,10,1,13718304,1133,2.28,0.28,12,0.00,3622.00,29210.00,10010,20230518,-17.48,7430,20240126,11.17,8500,-2.82,20240207,7430,11.17,20240126,9490,-12.96,20230522,7430,11.17,20240126,0.23,N,005990,500,68 억,,116359,N,N,0,N,00,N
20240517,160207,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8360,190,2,2.33,133727280,16077,489.85,8180,8420,8180,10620,5720,8170,8317.82,0.85,0,586,8196,8182,8166,8152,8136,8185,8155,69,2450,500,5880,10,1,13718304,1147,2.31,0.29,12,0.12,3622.00,29210.00,10010,20230518,-16.48,7430,20240126,12.52,8500,-1.65,20240207,7430,12.52,20240126,10010,-16.48,20230518,7430,12.52,20240126,0.23,N,005990,500,68 억,,116978,N,N,0,N,00,N
20240517,150208,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8340,170,2,2.08,128154950,15410,469.53,8180,8420,8180,10620,5720,8170,8316.35,0.85,0,526,8196,8182,8166,8152,8136,8185,8155,69,2450,500,5880,10,1,13718304,1144,2.30,0.29,12,0.11,3622.00,29210.00,10010,20230518,-16.68,7430,20240126,12.25,8500,-1.88,20240207,7430,12.25,20240126,10010,-16.68,20230518,7430,12.25,20240126,0.23,N,005990,500,68 억,,116978,N,N,0,N,00,N
20240517,140205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8370,200,2,2.45,121626180,14627,445.67,8180,8420,8180,10620,5720,8170,8315.18,0.85,0,526,8196,8182,8166,8152,8136,8185,8155,69,2450,500,5880,10,1,13718304,1148,2.31,0.29,12,0.11,3622.00,29210.00,10010,20230518,-16.38,7430,20240126,12.65,8500,-1.53,20240207,7430,12.65,20240126,10010,-16.38,20230518,7430,12.65,20240126,0.23,N,005990,500,68 억,,116978,N,N,0,N,00,N
20240517,130205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8340,170,2,2.08,106350320,12787,389.61,8180,8420,8180,10620,5720,8170,8317.07,0.85,0,526,8196,8182,8166,8152,8136,8185,8155,69,2450,500,5880,10,1,13718304,1144,2.30,0.29,12,0.09,3622.00,29210.00,10010,20230518,-16.68,7430,20240126,12.25,8500,-1.88,20240207,7430,12.25,20240126,10010,-16.68,20230518,7430,12.25,20240126,0.23,N,005990,500,68 억,,116978,N,N,0,N,00,N
20240517,120205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8300,130,2,1.59,90227830,10853,330.68,8180,8420,8180,10620,5720,8170,8313.63,0.85,0,-75,8196,8182,8166,8152,8136,8185,8155,69,2450,500,5880,10,1,13718304,1139,2.29,0.28,12,0.08,3622.00,29210.00,10010,20230518,-17.08,7430,20240126,11.71,8500,-2.35,20240207,7430,11.71,20240126,10010,-17.08,20230518,7430,11.71,20240126,0.23,N,005990,500,68 억,,116978,N,N,0,N,00,N
20240517,110205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8330,160,2,1.96,81757820,9834,299.63,8180,8420,8180,10620,5720,8170,8313.79,0.85,0,-107,8196,8182,8166,8152,8136,8185,8155,69,2450,500,5880,10,1,13718304,1143,2.30,0.29,12,0.07,3622.00,29210.00,10010,20230518,-16.78,7430,20240126,12.11,8500,-2.00,20240207,7430,12.11,20240126,10010,-16.78,20230518,7430,12.11,20240126,0.23,N,005990,500,68 억,,116978,N,N,0,N,00,N
20240517,100203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8280,110,2,1.35,51101720,6163,187.78,8180,8420,8180,10620,5720,8170,8291.70,0.85,0,-305,8196,8182,8166,8152,8136,8185,8155,69,2450,500,5880,10,1,13718304,1136,2.29,0.28,12,0.04,3622.00,29210.00,10010,20230518,-17.28,7430,20240126,11.44,8500,-2.59,20240207,7430,11.44,20240126,10010,-17.28,20230518,7430,11.44,20240126,0.23,N,005990,500,68 억,,116978,N,N,0,N,00,N
20240517,090204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8190,20,2,0.24,3771750,461,14.05,8180,8190,8180,10620,5720,8170,8181.67,0.85,0,-56,8196,8182,8166,8152,8136,8185,8155,69,2450,500,5880,10,1,13718304,1124,2.26,0.28,12,0.00,3622.00,29210.00,10010,20230518,-18.18,7430,20240126,10.23,8500,-3.65,20240207,7430,10.23,20240126,10010,-18.18,20230518,7430,10.23,20240126,0.23,N,005990,500,68 억,,116978,N,N,0,N,00,N
20240516,160205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8170,10,2,0.12,26706070,3270,158.35,8170,8180,8150,10600,5720,8160,8166.99,0.85,0,-242,8213,8186,8163,8136,8113,8175,8125,69,2440,500,5870,10,1,13718304,1121,2.26,0.28,12,0.02,3622.00,29210.00,10010,20230518,-18.38,7430,20240126,9.96,8500,-3.88,20240207,7430,9.96,20240126,10010,-18.38,20230518,7430,9.96,20240126,0.23,N,005990,500,68 억,,117072,N,N,0,N,00,N
20240516,150203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8160,0,3,0.00,23420040,2867,138.84,8170,8180,8160,10600,5720,8160,8168.83,0.85,0,-148,8213,8186,8163,8136,8113,8175,8125,69,2440,500,5870,10,1,13718304,1119,2.25,0.28,12,0.02,3622.00,29210.00,10010,20230518,-18.48,7430,20240126,9.83,8500,-4.00,20240207,7430,9.83,20240126,10010,-18.48,20230518,7430,9.83,20240126,0.23,N,005990,500,68 억,,117072,N,N,0,N,00,N
20240516,140205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8170,10,2,0.12,23207880,2841,137.58,8170,8180,8160,10600,5720,8160,8168.91,0.85,0,-148,8213,8186,8163,8136,8113,8175,8125,69,2440,500,5870,10,1,13718304,1121,2.26,0.28,12,0.02,3622.00,29210.00,10010,20230518,-18.38,7430,20240126,9.96,8500,-3.88,20240207,7430,9.96,20240126,10010,-18.38,20230518,7430,9.96,20240126,0.23,N,005990,500,68 억,,117072,N,N,0,N,00,N
20240516,130205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8160,0,3,0.00,17434550,2134,103.34,8170,8180,8160,10600,5720,8160,8169.89,0.85,0,-90,8213,8186,8163,8136,8113,8175,8125,69,2440,500,5870,10,1,13718304,1119,2.25,0.28,12,0.02,3622.00,29210.00,10010,20230518,-18.48,7430,20240126,9.83,8500,-4.00,20240207,7430,9.83,20240126,10010,-18.48,20230518,7430,9.83,20240126,0.23,N,005990,500,68 억,,117072,N,N,0,N,00,N
20240516,120204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8170,10,2,0.12,17295710,2117,102.52,8170,8180,8160,10600,5720,8160,8169.91,0.85,0,-90,8213,8186,8163,8136,8113,8175,8125,69,2440,500,5870,10,1,13718304,1121,2.26,0.28,12,0.02,3622.00,29210.00,10010,20230518,-18.38,7430,20240126,9.96,8500,-3.88,20240207,7430,9.96,20240126,10010,-18.38,20230518,7430,9.96,20240126,0.23,N,005990,500,68 억,,117072,N,N,0,N,00,N
20240516,110203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8180,20,2,0.25,10661640,1305,63.20,8170,8180,8160,10600,5720,8160,8169.84,0.85,0,-87,8213,8186,8163,8136,8113,8175,8125,69,2440,500,5870,10,1,13718304,1122,2.26,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.28,7430,20240126,10.09,8500,-3.76,20240207,7430,10.09,20240126,10010,-18.28,20230518,7430,10.09,20240126,0.23,N,005990,500,68 억,,117072,N,N,0,N,00,N
20240516,100204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8180,20,2,0.25,1877690,230,11.14,8170,8180,8160,10600,5720,8160,8163.87,0.85,0,0,8213,8186,8163,8136,8113,8175,8125,69,2440,500,5870,10,1,13718304,1122,2.26,0.28,12,0.00,3622.00,29210.00,10010,20230518,-18.28,7430,20240126,10.09,8500,-3.76,20240207,7430,10.09,20240126,10010,-18.28,20230518,7430,10.09,20240126,0.23,N,005990,500,68 억,,117072,N,N,0,N,00,N
20240516,090203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8160,0,3,0.00,0,0,0.00,0,0,0,10600,5720,8160,0.00,0.85,0,0,8213,8186,8163,8136,8113,8175,8125,69,2440,500,5870,10,1,13718304,1119,2.25,0.28,12,0.00,3622.00,29210.00,10010,20230518,-18.48,7430,20240126,9.83,8500,-4.00,20240207,7430,9.83,20240126,10010,-18.48,20230518,7430,9.83,20240126,0.23,N,005990,500,68 억,,117072,N,N,0,N,00,N
20240514,160205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8160,-10,5,-0.12,16739710,2051,108.69,8190,8190,8140,10620,5720,8170,8161.73,0.85,0,-1,8203,8186,8153,8136,8103,8195,8145,69,2450,500,5880,10,1,13718304,1119,2.25,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.48,7430,20240126,9.83,8500,-4.00,20240207,7430,9.83,20240126,10010,-18.48,20230518,7430,9.83,20240126,0.23,N,005990,500,68 억,,117073,N,N,0,N,00,N
20240514,150206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8170,0,3,0.00,16527540,2025,107.31,8190,8190,8140,10620,5720,8170,8161.75,0.85,0,0,8203,8186,8153,8136,8103,8195,8145,69,2450,500,5880,10,1,13718304,1121,2.26,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.38,7430,20240126,9.96,8500,-3.88,20240207,7430,9.96,20240126,10010,-18.38,20230518,7430,9.96,20240126,0.23,N,005990,500,68 억,,117073,N,N,0,N,00,N
20240514,140205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8140,-30,5,-0.37,15835230,1940,102.81,8190,8190,8140,10620,5720,8170,8162.49,0.85,0,0,8203,8186,8153,8136,8103,8195,8145,69,2450,500,5880,10,1,13718304,1117,2.25,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.68,7430,20240126,9.56,8500,-4.24,20240207,7430,9.56,20240126,10010,-18.68,20230518,7430,9.56,20240126,0.23,N,005990,500,68 억,,117073,N,N,0,N,00,N
20240514,130205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8160,-10,5,-0.12,15704950,1924,101.96,8190,8190,8140,10620,5720,8170,8162.66,0.85,0,0,8203,8186,8153,8136,8103,8195,8145,69,2450,500,5880,10,1,13718304,1119,2.25,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.48,7430,20240126,9.83,8500,-4.00,20240207,7430,9.83,20240126,10010,-18.48,20230518,7430,9.83,20240126,0.23,N,005990,500,68 억,,117073,N,N,0,N,00,N
20240514,120206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8160,-10,5,-0.12,15443690,1892,100.26,8190,8190,8140,10620,5720,8170,8162.63,0.85,0,0,8203,8186,8153,8136,8103,8195,8145,69,2450,500,5880,10,1,13718304,1119,2.25,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.48,7430,20240126,9.83,8500,-4.00,20240207,7430,9.83,20240126,10010,-18.48,20230518,7430,9.83,20240126,0.23,N,005990,500,68 억,,117073,N,N,0,N,00,N
20240514,110204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,-20,5,-0.24,13755270,1685,89.30,8190,8190,8140,10620,5720,8170,8163.36,0.85,0,0,8203,8186,8153,8136,8103,8195,8145,69,2450,500,5880,10,1,13718304,1118,2.25,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.58,7430,20240126,9.69,8500,-4.12,20240207,7430,9.69,20240126,10010,-18.58,20230518,7430,9.69,20240126,0.23,N,005990,500,68 억,,117073,N,N,0,N,00,N
20240514,100205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,-20,5,-0.24,5245740,642,34.02,8190,8190,8150,10620,5720,8170,8170.93,0.85,0,0,8203,8186,8153,8136,8103,8195,8145,69,2450,500,5880,10,1,13718304,1118,2.25,0.28,12,0.00,3622.00,29210.00,10010,20230518,-18.58,7430,20240126,9.69,8500,-4.12,20240207,7430,9.69,20240126,10010,-18.58,20230518,7430,9.69,20240126,0.23,N,005990,500,68 억,,117073,N,N,0,N,00,N
20240514,090205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8170,0,3,0.00,98060,12,0.64,8190,8190,8170,10620,5720,8170,8171.67,0.85,0,0,8203,8186,8153,8136,8103,8195,8145,69,2450,500,5880,10,1,13718304,1121,2.26,0.28,12,0.00,3622.00,29210.00,10010,20230518,-18.38,7430,20240126,9.96,8500,-3.88,20240207,7430,9.96,20240126,10010,-18.38,20230518,7430,9.96,20240126,0.23,N,005990,500,68 억,,117073,N,N,0,N,00,N
20240513,160205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8170,20,2,0.25,15382560,1886,132.07,8150,8170,8120,10590,5710,8150,8156.18,0.85,0,-3,8223,8186,8133,8096,8043,8205,8115,69,2440,500,5860,10,1,13718304,1121,2.26,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.38,7430,20240126,9.96,8500,-3.88,20240207,7430,9.96,20240126,10010,-18.38,20230518,7430,9.96,20240126,0.24,N,005990,500,68 억,,117076,N,N,0,N,00,N
20240513,150205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,0,3,0.00,11660310,1430,100.14,8150,8170,8120,10590,5710,8150,8154.06,0.85,0,-3,8223,8186,8133,8096,8043,8205,8115,69,2440,500,5860,10,1,13718304,1118,2.25,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.58,7430,20240126,9.69,8500,-4.12,20240207,7430,9.69,20240126,10010,-18.58,20230518,7430,9.69,20240126,0.24,N,005990,500,68 억,,117076,N,N,0,N,00,N
20240513,140204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8160,10,2,0.12,11529880,1414,99.02,8150,8170,8120,10590,5710,8150,8154.09,0.85,0,-3,8223,8186,8133,8096,8043,8205,8115,69,2440,500,5860,10,1,13718304,1119,2.25,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.48,7430,20240126,9.83,8500,-4.00,20240207,7430,9.83,20240126,10010,-18.48,20230518,7430,9.83,20240126,0.24,N,005990,500,68 억,,117076,N,N,0,N,00,N
20240513,130205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,0,3,0.00,11048610,1355,94.89,8150,8170,8120,10590,5710,8150,8153.96,0.85,0,-3,8223,8186,8133,8096,8043,8205,8115,69,2440,500,5860,10,1,13718304,1118,2.25,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.58,7430,20240126,9.69,8500,-4.12,20240207,7430,9.69,20240126,10010,-18.58,20230518,7430,9.69,20240126,0.24,N,005990,500,68 억,,117076,N,N,0,N,00,N
20240513,120206,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8160,10,2,0.12,10135810,1243,87.04,8150,8170,8120,10590,5710,8150,8154.31,0.85,0,-3,8223,8186,8133,8096,8043,8205,8115,69,2440,500,5860,10,1,13718304,1119,2.25,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.48,7430,20240126,9.83,8500,-4.00,20240207,7430,9.83,20240126,10010,-18.48,20230518,7430,9.83,20240126,0.24,N,005990,500,68 억,,117076,N,N,0,N,00,N
20240513,110205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8140,-10,5,-0.12,8920160,1094,76.61,8150,8170,8120,10590,5710,8150,8153.71,0.85,0,-3,8223,8186,8133,8096,8043,8205,8115,69,2440,500,5860,10,1,13718304,1117,2.25,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.68,7430,20240126,9.56,8500,-4.24,20240207,7430,9.56,20240126,10010,-18.68,20230518,7430,9.56,20240126,0.24,N,005990,500,68 억,,117076,N,N,0,N,00,N
20240513,100205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,-30,5,-0.37,7077800,868,60.78,8150,8170,8120,10590,5710,8150,8154.15,0.85,0,-2,8223,8186,8133,8096,8043,8205,8115,69,2440,500,5860,10,1,13718304,1114,2.24,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.88,7430,20240126,9.29,8500,-4.47,20240207,7430,9.29,20240126,10010,-18.88,20230518,7430,9.29,20240126,0.24,N,005990,500,68 억,,117076,N,N,0,N,00,N
20240513,090205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,0,3,0.00,4629200,568,39.78,8150,8150,8150,10590,5710,8150,8150.00,0.85,0,-2,8223,8186,8133,8096,8043,8205,8115,69,2440,500,5860,10,1,13718304,1118,2.25,0.28,12,0.00,3622.00,29210.00,10010,20230518,-18.58,7430,20240126,9.69,8500,-4.12,20240207,7430,9.69,20240126,10010,-18.58,20230518,7430,9.69,20240126,0.24,N,005990,500,68 억,,117076,N,N,0,N,00,N
20240510,160201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,20,2,0.25,11612990,1428,62.91,8130,8170,8080,10560,5700,8130,8132.35,0.85,0,-13,8163,8146,8113,8096,8063,8155,8105,69,2430,500,5850,10,1,13718304,1118,2.25,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.58,7430,20240126,9.69,8500,-4.12,20240207,7430,9.69,20240126,10010,-18.58,20230518,7430,9.69,20240126,0.24,N,005990,500,68 억,,117089,N,N,0,N,00,N
20240510,150202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8130,0,3,0.00,9259840,1139,50.18,8130,8170,8080,10560,5700,8130,8129.80,0.85,0,-11,8163,8146,8113,8096,8063,8155,8105,69,2430,500,5850,10,1,13718304,1115,2.24,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.78,7430,20240126,9.42,8500,-4.35,20240207,7430,9.42,20240126,10010,-18.78,20230518,7430,9.42,20240126,0.24,N,005990,500,68 억,,117089,N,N,0,N,00,N
20240510,140202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8150,20,2,0.25,9227270,1135,50.00,8130,8170,8080,10560,5700,8130,8129.75,0.85,0,-11,8163,8146,8113,8096,8063,8155,8105,69,2430,500,5850,10,1,13718304,1118,2.25,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.58,7430,20240126,9.69,8500,-4.12,20240207,7430,9.69,20240126,10010,-18.58,20230518,7430,9.69,20240126,0.24,N,005990,500,68 억,,117089,N,N,0,N,00,N
20240510,130201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,-10,5,-0.12,8754630,1077,47.44,8130,8170,8080,10560,5700,8130,8128.72,0.85,0,-11,8163,8146,8113,8096,8063,8155,8105,69,2430,500,5850,10,1,13718304,1114,2.24,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.88,7430,20240126,9.29,8500,-4.47,20240207,7430,9.29,20240126,10010,-18.88,20230518,7430,9.29,20240126,0.24,N,005990,500,68 억,,117089,N,N,0,N,00,N
20240510,120201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8130,0,3,0.00,7051530,867,38.19,8130,8170,8080,10560,5700,8130,8133.25,0.85,0,-11,8163,8146,8113,8096,8063,8155,8105,69,2430,500,5850,10,1,13718304,1115,2.24,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.78,7430,20240126,9.42,8500,-4.35,20240207,7430,9.42,20240126,10010,-18.78,20230518,7430,9.42,20240126,0.24,N,005990,500,68 억,,117089,N,N,0,N,00,N
20240510,110200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,-10,5,-0.12,5723760,704,31.01,8130,8150,8080,10560,5700,8130,8130.34,0.85,0,-5,8163,8146,8113,8096,8063,8155,8105,69,2430,500,5850,10,1,13718304,1114,2.24,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.88,7430,20240126,9.29,8500,-4.47,20240207,7430,9.29,20240126,10010,-18.88,20230518,7430,9.29,20240126,0.24,N,005990,500,68 억,,117089,N,N,0,N,00,N
20240510,100202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8130,0,3,0.00,5277150,649,28.59,8130,8150,8080,10560,5700,8130,8131.20,0.85,0,-5,8163,8146,8113,8096,8063,8155,8105,69,2430,500,5850,10,1,13718304,1115,2.24,0.28,12,0.00,3622.00,29210.00,10010,20230518,-18.78,7430,20240126,9.42,8500,-4.35,20240207,7430,9.42,20240126,10010,-18.78,20230518,7430,9.42,20240126,0.24,N,005990,500,68 억,,117089,N,N,0,N,00,N
20240510,090201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8130,0,3,0.00,317070,39,1.72,8130,8130,8130,10560,5700,8130,8130.00,0.85,0,-5,8163,8146,8113,8096,8063,8155,8105,69,2430,500,5850,10,1,13718304,1115,2.24,0.28,12,0.00,3622.00,29210.00,10010,20230518,-18.78,7430,20240126,9.42,8500,-4.35,20240207,7430,9.42,20240126,10010,-18.78,20230518,7430,9.42,20240126,0.24,N,005990,500,68 억,,117089,N,N,0,N,00,N
20240509,160204,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8130,10,2,0.12,18411720,2269,149.28,8120,8130,8080,10550,5690,8120,8114.45,0.85,0,0,8173,8146,8093,8066,8013,8160,8080,69,2430,500,5840,10,1,13718304,1115,2.24,0.28,12,0.02,3622.00,29210.00,10010,20230518,-18.78,7430,20240126,9.42,8500,-4.35,20240207,7430,9.42,20240126,10010,-18.78,20230518,7430,9.42,20240126,0.24,N,005990,500,68 억,,117089,N,N,0,N,00,N
20240509,150205,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,0,3,0.00,17119050,2110,138.82,8120,8120,8080,10550,5690,8120,8113.29,0.85,0,0,8173,8146,8093,8066,8013,8160,8080,69,2430,500,5840,10,1,13718304,1114,2.24,0.28,12,0.02,3622.00,29210.00,10010,20230518,-18.88,7430,20240126,9.29,8500,-4.47,20240207,7430,9.29,20240126,10010,-18.88,20230518,7430,9.29,20240126,0.24,N,005990,500,68 억,,117089,N,N,0,N,00,N
20240509,140203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8100,-20,5,-0.25,11090890,1367,89.93,8120,8120,8080,10550,5690,8120,8113.31,0.85,0,2,8173,8146,8093,8066,8013,8160,8080,69,2430,500,5840,10,1,13718304,1111,2.24,0.28,12,0.01,3622.00,29210.00,10010,20230518,-19.08,7430,20240126,9.02,8500,-4.71,20240207,7430,9.02,20240126,10010,-19.08,20230518,7430,9.02,20240126,0.24,N,005990,500,68 억,,117089,N,N,0,N,00,N
20240509,130201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8110,-10,5,-0.12,8914340,1098,72.24,8120,8120,8080,10550,5690,8120,8118.71,0.85,0,2,8173,8146,8093,8066,8013,8160,8080,69,2430,500,5840,10,1,13718304,1113,2.24,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.98,7430,20240126,9.15,8500,-4.59,20240207,7430,9.15,20240126,10010,-18.98,20230518,7430,9.15,20240126,0.24,N,005990,500,68 억,,117089,N,N,0,N,00,N
20240509,120202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,0,3,0.00,8857560,1091,71.78,8120,8120,8080,10550,5690,8120,8118.75,0.85,0,2,8173,8146,8093,8066,8013,8160,8080,69,2430,500,5840,10,1,13718304,1114,2.24,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.88,7430,20240126,9.29,8500,-4.47,20240207,7430,9.29,20240126,10010,-18.88,20230518,7430,9.29,20240126,0.24,N,005990,500,68 억,,117089,N,N,0,N,00,N
20240509,110200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8110,-10,5,-0.12,7850680,967,63.62,8120,8120,8080,10550,5690,8120,8118.59,0.85,0,2,8173,8146,8093,8066,8013,8160,8080,69,2430,500,5840,10,1,13718304,1113,2.24,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.98,7430,20240126,9.15,8500,-4.59,20240207,7430,9.15,20240126,10010,-18.98,20230518,7430,9.15,20240126,0.24,N,005990,500,68 억,,117089,N,N,0,N,00,N
20240509,100200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,0,3,0.00,7332240,903,59.41,8120,8120,8080,10550,5690,8120,8119.87,0.85,0,2,8173,8146,8093,8066,8013,8160,8080,69,2430,500,5840,10,1,13718304,1114,2.24,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.88,7430,20240126,9.29,8500,-4.47,20240207,7430,9.29,20240126,10010,-18.88,20230518,7430,9.29,20240126,0.24,N,005990,500,68 억,,117089,N,N,0,N,00,N
20240509,090200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,0,3,0.00,3637760,448,29.47,8120,8120,8120,10550,5690,8120,8120.00,0.85,0,0,8173,8146,8093,8066,8013,8160,8080,69,2430,500,5840,10,1,13718304,1114,2.24,0.28,12,0.00,3622.00,29210.00,10010,20230518,-18.88,7430,20240126,9.29,8500,-4.47,20240207,7430,9.29,20240126,10010,-18.88,20230518,7430,9.29,20240126,0.24,N,005990,500,68 억,,117089,N,N,0,N,00,N
20240508,160200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,30,2,0.37,12298420,1520,62.07,8090,8120,8040,10510,5670,8090,8091.07,0.85,0,-23,8163,8126,8083,8046,8003,8145,8065,69,2420,500,5820,10,1,13718304,1114,2.24,0.28,12,0.01,3622.00,29210.00,10010,20230518,-18.88,7430,20240126,9.29,8500,-4.47,20240207,7430,9.29,20240126,10010,-18.88,20230518,7430,9.29,20240126,0.24,N,005990,500,68 억,,117112,N,N,0,N,00,N
20240508,150201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8080,-10,5,-0.12,8767250,1084,44.26,8090,8120,8040,10510,5670,8090,8087.87,0.85,0,-21,8163,8126,8083,8046,8003,8145,8065,69,2420,500,5820,10,1,13718304,1108,2.23,0.28,12,0.01,3622.00,29210.00,10010,20230518,-19.28,7430,20240126,8.75,8500,-4.94,20240207,7430,8.75,20240126,10010,-19.28,20230518,7430,8.75,20240126,0.24,N,005990,500,68 억,,117112,N,N,0,N,00,N
20240508,140200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8090,0,3,0.00,6471520,800,32.67,8090,8120,8040,10510,5670,8090,8089.40,0.85,0,-7,8163,8126,8083,8046,8003,8145,8065,69,2420,500,5820,10,1,13718304,1110,2.23,0.28,12,0.01,3622.00,29210.00,10010,20230518,-19.18,7430,20240126,8.88,8500,-4.82,20240207,7430,8.88,20240126,10010,-19.18,20230518,7430,8.88,20240126,0.24,N,005990,500,68 억,,117112,N,N,0,N,00,N
20240508,130158,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8090,0,3,0.00,5978030,739,30.18,8090,8120,8040,10510,5670,8090,8089.35,0.85,0,-7,8163,8126,8083,8046,8003,8145,8065,69,2420,500,5820,10,1,13718304,1110,2.23,0.28,12,0.01,3622.00,29210.00,10010,20230518,-19.18,7430,20240126,8.88,8500,-4.82,20240207,7430,8.88,20240126,10010,-19.18,20230518,7430,8.88,20240126,0.24,N,005990,500,68 억,,117112,N,N,0,N,00,N
20240508,120159,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8090,0,3,0.00,5249930,649,26.50,8090,8120,8040,10510,5670,8090,8089.26,0.85,0,-7,8163,8126,8083,8046,8003,8145,8065,69,2420,500,5820,10,1,13718304,1110,2.23,0.28,12,0.00,3622.00,29210.00,10010,20230518,-19.18,7430,20240126,8.88,8500,-4.82,20240207,7430,8.88,20240126,10010,-19.18,20230518,7430,8.88,20240126,0.24,N,005990,500,68 억,,117112,N,N,0,N,00,N
20240508,110212,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8080,-10,5,-0.12,5007520,619,25.28,8090,8120,8040,10510,5670,8090,8089.69,0.85,0,-7,8163,8126,8083,8046,8003,8145,8065,69,2420,500,5820,10,1,13718304,1108,2.23,0.28,12,0.00,3622.00,29210.00,10010,20230518,-19.28,7430,20240126,8.75,8500,-4.94,20240207,7430,8.75,20240126,10010,-19.28,20230518,7430,8.75,20240126,0.24,N,005990,500,68 억,,117112,N,N,0,N,00,N
20240508,100201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8060,-30,5,-0.37,4870160,602,24.58,8090,8120,8040,10510,5670,8090,8089.97,0.85,0,-7,8163,8126,8083,8046,8003,8145,8065,69,2420,500,5820,10,1,13718304,1106,2.23,0.28,12,0.00,3622.00,29210.00,10010,20230518,-19.48,7430,20240126,8.48,8500,-5.18,20240207,7430,8.48,20240126,10010,-19.48,20230518,7430,8.48,20240126,0.24,N,005990,500,68 억,,117112,N,N,0,N,00,N
20240508,090159,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8120,30,2,0.37,493520,61,2.49,8090,8120,8090,10510,5670,8090,8090.49,0.85,0,-7,8163,8126,8083,8046,8003,8145,8065,69,2420,500,5820,10,1,13718304,1114,2.24,0.28,12,0.00,3622.00,29210.00,10010,20230518,-18.88,7430,20240126,9.29,8500,-4.47,20240207,7430,9.29,20240126,10010,-18.88,20230518,7430,9.29,20240126,0.24,N,005990,500,68 억,,117112,N,N,0,N,00,N
20240503,160203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8040,40,2,0.50,12074100,1507,69.64,8000,8050,8000,10400,5600,8000,8012.01,0.85,0,-6,8106,8052,8026,7972,7946,8040,7960,69,2400,500,5760,10,1,13718304,1103,2.22,0.28,12,0.01,3622.00,29210.00,10010,20230518,-19.68,7430,20240126,8.21,8500,-5.41,20240207,7430,8.21,20240126,10010,-19.68,20230518,7430,8.21,20240126,0.24,N,005990,500,68 억,,117192,N,N,0,N,00,N
20240503,150203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8050,50,2,0.62,12058020,1505,69.55,8000,8050,8000,10400,5600,8000,8011.97,0.85,0,-6,8106,8052,8026,7972,7946,8040,7960,69,2400,500,5760,10,1,13718304,1104,2.22,0.28,12,0.01,3622.00,29210.00,10010,20230518,-19.58,7430,20240126,8.34,8500,-5.29,20240207,7430,8.34,20240126,10010,-19.58,20230518,7430,8.34,20240126,0.24,N,005990,500,68 억,,117192,N,N,0,N,00,N
20240503,140203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8030,30,2,0.38,12033890,1502,69.41,8000,8050,8000,10400,5600,8000,8011.91,0.85,0,-6,8106,8052,8026,7972,7946,8040,7960,69,2400,500,5760,10,1,13718304,1102,2.22,0.27,12,0.01,3622.00,29210.00,10010,20230518,-19.78,7430,20240126,8.08,8500,-5.53,20240207,7430,8.08,20240126,10010,-19.78,20230518,7430,8.08,20240126,0.24,N,005990,500,68 억,,117192,N,N,0,N,00,N
20240503,130203,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8050,50,2,0.62,11865300,1481,68.44,8000,8050,8000,10400,5600,8000,8011.68,0.85,0,-6,8106,8052,8026,7972,7946,8040,7960,69,2400,500,5760,10,1,13718304,1104,2.22,0.28,12,0.01,3622.00,29210.00,10010,20230518,-19.58,7430,20240126,8.34,8500,-5.29,20240207,7430,8.34,20240126,10010,-19.58,20230518,7430,8.34,20240126,0.24,N,005990,500,68 억,,117192,N,N,0,N,00,N
20240503,120202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8030,30,2,0.38,11624040,1451,67.05,8000,8050,8000,10400,5600,8000,8011.05,0.85,0,-6,8106,8052,8026,7972,7946,8040,7960,69,2400,500,5760,10,1,13718304,1102,2.22,0.27,12,0.01,3622.00,29210.00,10010,20230518,-19.78,7430,20240126,8.08,8500,-5.53,20240207,7430,8.08,20240126,10010,-19.78,20230518,7430,8.08,20240126,0.24,N,005990,500,68 억,,117192,N,N,0,N,00,N
20240503,110201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8010,10,2,0.12,9830120,1227,56.70,8000,8050,8000,10400,5600,8000,8011.51,0.85,0,-6,8106,8052,8026,7972,7946,8040,7960,69,2400,500,5760,10,1,13718304,1099,2.21,0.27,12,0.01,3622.00,29210.00,10010,20230518,-19.98,7430,20240126,7.81,8500,-5.76,20240207,7430,7.81,20240126,10010,-19.98,20230518,7430,7.81,20240126,0.24,N,005990,500,68 억,,117192,N,N,0,N,00,N
20240503,100202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8050,50,2,0.62,560570,70,3.23,8000,8050,8000,10400,5600,8000,8008.14,0.85,0,-6,8106,8052,8026,7972,7946,8040,7960,69,2400,500,5760,10,1,13718304,1104,2.22,0.28,12,0.00,3622.00,29210.00,10010,20230518,-19.58,7430,20240126,8.34,8500,-5.29,20240207,7430,8.34,20240126,10010,-19.58,20230518,7430,8.34,20240126,0.24,N,005990,500,68 억,,117192,N,N,0,N,00,N
20240503,090201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8000,0,3,0.00,344000,43,1.99,8000,8000,8000,10400,5600,8000,8000.00,0.85,0,-6,8106,8052,8026,7972,7946,8040,7960,69,2400,500,5760,10,1,13718304,1097,2.21,0.27,12,0.00,3622.00,29210.00,10010,20230518,-20.08,7430,20240126,7.67,8500,-5.88,20240207,7430,7.67,20240126,10010,-20.08,20230518,7430,7.67,20240126,0.24,N,005990,500,68 억,,117192,N,N,0,N,00,N
20240502,160201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8000,-70,5,-0.87,17406010,2164,199.08,8070,8080,8000,10490,5650,8070,8043.54,0.85,0,-13,8103,8086,8063,8046,8023,8075,8035,69,2420,500,5810,10,1,13718304,1097,2.21,0.27,12,0.02,3622.00,29210.00,10010,20230518,-20.08,7430,20240126,7.67,8500,-5.88,20240207,7430,7.67,20240126,10010,-20.08,20230518,7430,7.67,20240126,0.24,N,005990,500,68 억,,117205,N,N,0,N,00,N
20240502,150202,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8000,-70,5,-0.87,16125080,2004,184.36,8070,8080,8000,10490,5650,8070,8046.45,0.85,0,-1,8103,8086,8063,8046,8023,8075,8035,69,2420,500,5810,10,1,13718304,1097,2.21,0.27,12,0.01,3622.00,29210.00,10010,20230518,-20.08,7430,20240126,7.67,8500,-5.88,20240207,7430,7.67,20240126,10010,-20.08,20230518,7430,7.67,20240126,0.24,N,005990,500,68 억,,117205,N,N,0,N,00,N
20240502,140201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8040,-30,5,-0.37,14956280,1858,170.93,8070,8080,8000,10490,5650,8070,8049.67,0.85,0,-1,8103,8086,8063,8046,8023,8075,8035,69,2420,500,5810,10,1,13718304,1103,2.22,0.28,12,0.01,3622.00,29210.00,10010,20230518,-19.68,7430,20240126,8.21,8500,-5.41,20240207,7430,8.21,20240126,10010,-19.68,20230518,7430,8.21,20240126,0.24,N,005990,500,68 억,,117205,N,N,0,N,00,N
20240502,130201,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8060,-10,5,-0.12,11441610,1420,130.63,8070,8080,8020,10490,5650,8070,8057.47,0.85,0,-1,8103,8086,8063,8046,8023,8075,8035,69,2420,500,5810,10,1,13718304,1106,2.23,0.28,12,0.01,3622.00,29210.00,10010,20230518,-19.48,7430,20240126,8.48,8500,-5.18,20240207,7430,8.48,20240126,10010,-19.48,20230518,7430,8.48,20240126,0.24,N,005990,500,68 억,,117205,N,N,0,N,00,N
20240502,120200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8080,10,2,0.12,10449100,1297,119.32,8070,8080,8020,10490,5650,8070,8056.36,0.85,0,-1,8103,8086,8063,8046,8023,8075,8035,69,2420,500,5810,10,1,13718304,1108,2.23,0.28,12,0.01,3622.00,29210.00,10010,20230518,-19.28,7430,20240126,8.75,8500,-4.94,20240207,7430,8.75,20240126,10010,-19.28,20230518,7430,8.75,20240126,0.24,N,005990,500,68 억,,117205,N,N,0,N,00,N
20240502,110200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8050,-20,5,-0.25,10053200,1248,114.81,8070,8080,8020,10490,5650,8070,8055.45,0.85,0,-1,8103,8086,8063,8046,8023,8075,8035,69,2420,500,5810,10,1,13718304,1104,2.22,0.28,12,0.01,3622.00,29210.00,10010,20230518,-19.58,7430,20240126,8.34,8500,-5.29,20240207,7430,8.34,20240126,10010,-19.58,20230518,7430,8.34,20240126,0.24,N,005990,500,68 억,,117205,N,N,0,N,00,N
20240502,100200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8050,-20,5,-0.25,10021000,1244,114.44,8070,8080,8020,10490,5650,8070,8055.47,0.85,0,-1,8103,8086,8063,8046,8023,8075,8035,69,2420,500,5810,10,1,13718304,1104,2.22,0.28,12,0.01,3622.00,29210.00,10010,20230518,-19.58,7430,20240126,8.34,8500,-5.29,20240207,7430,8.34,20240126,10010,-19.58,20230518,7430,8.34,20240126,0.24,N,005990,500,68 억,,117205,N,N,0,N,00,N
20240502,090200,57,100.00,KOSDAQ,,음식.담배,N,N,N,N, ,N,8070,0,3,0.00,32280,4,0.37,8070,8070,8070,10490,5650,8070,8070.00,0.85,0,0,8103,8086,8063,8046,8023,8075,8035,69,2420,500,5810,10,1,13718304,1107,2.23,0.28,12,0.00,3622.00,29210.00,10010,20230518,-19.38,7430,20240126,8.61,8500,-5.06,20240207,7430,8.61,20240126,10010,-19.38,20230518,7430,8.61,20240126,0.24,N,005990,500,68 억,,117205,N,N,0,N,00,N