KissMeData/005990/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	160211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	190	2	2.39	60866860	7587	179.79	7970	8150	7910	10340	5580	7960	8022.52	0.91	0	-1771	8060	8010	7970	7920	7880	7990	7900	69	2380	500	5730	10	1	13718304	1118	17.16	0.31	12	0.06	475.00	25883.00	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		124358	N	N	0	N	00	N
3	20240229	150211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	30	2	0.38	43941240	5482	129.91	7970	8140	7910	10340	5580	7960	8015.55	0.91	0	-1238	8060	8010	7970	7920	7880	7990	7900	69	2380	500	5730	10	1	13718304	1096	16.82	0.31	12	0.04	475.00	25883.00	10010	20230518	-20.18	7430	20240126	7.54	8500	-6.00	20240207	7430	7.54	20240126	10010	-20.18	20230518	7430	7.54	20240126	0.24	N	005990	500	68 억		124358	N	N	0	N	00	N
4	20240229	140212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	80	2	1.01	40979920	5113	121.16	7970	8140	7910	10340	5580	7960	8014.85	0.91	0	-1121	8060	8010	7970	7920	7880	7990	7900	69	2380	500	5730	10	1	13718304	1103	16.93	0.31	12	0.04	475.00	25883.00	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		124358	N	N	0	N	00	N
5	20240229	130212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	70	2	0.88	34222410	4275	101.30	7970	8140	7910	10340	5580	7960	8005.24	0.91	0	-574	8060	8010	7970	7920	7880	7990	7900	69	2380	500	5730	10	1	13718304	1102	16.91	0.31	12	0.03	475.00	25883.00	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		124358	N	N	0	N	00	N
6	20240229	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	20	2	0.25	7995680	1003	23.77	7970	8000	7960	10340	5580	7960	7971.76	0.91	0	-97	8060	8010	7970	7920	7880	7990	7900	69	2380	500	5730	10	1	13718304	1095	16.80	0.31	12	0.01	475.00	25883.00	10010	20230518	-20.28	7430	20240126	7.40	8500	-6.12	20240207	7430	7.40	20240126	10010	-20.28	20230518	7430	7.40	20240126	0.24	N	005990	500	68 억		124358	N	N	0	N	00	N
7	20240229	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	30	2	0.38	7604360	954	22.61	7970	8000	7960	10340	5580	7960	7971.03	0.91	0	-85	8060	8010	7970	7920	7880	7990	7900	69	2380	500	5730	10	1	13718304	1096	16.82	0.31	12	0.01	475.00	25883.00	10010	20230518	-20.18	7430	20240126	7.54	8500	-6.00	20240207	7430	7.54	20240126	10010	-20.18	20230518	7430	7.54	20240126	0.24	N	005990	500	68 억		124358	N	N	0	N	00	N
8	20240229	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7970	10	2	0.13	7460560	936	22.18	7970	8000	7960	10340	5580	7960	7970.68	0.91	0	-83	8060	8010	7970	7920	7880	7990	7900	69	2380	500	5730	10	1	13718304	1093	16.78	0.31	12	0.01	475.00	25883.00	10010	20230518	-20.38	7430	20240126	7.27	8500	-6.24	20240207	7430	7.27	20240126	10010	-20.38	20230518	7430	7.27	20240126	0.24	N	005990	500	68 억		124358	N	N	0	N	00	N
9	20240229	090212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7970	10	2	0.13	5037040	632	14.98	7970	7970	7970	10340	5580	7960	7970.00	0.91	0	-78	8060	8010	7970	7920	7880	7990	7900	69	2380	500	5730	10	1	13718304	1093	16.78	0.31	12	0.00	475.00	25883.00	10010	20230518	-20.38	7430	20240126	7.27	8500	-6.24	20240207	7430	7.27	20240126	10010	-20.38	20230518	7430	7.27	20240126	0.24	N	005990	500	68 억		124358	N	N	0	N	00	N
10	20240228	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7960	-60	5	-0.75	33598240	4218	275.51	7990	8020	7930	10420	5620	8020	7965.56	0.91	0	-272	8133	8076	8043	7986	7953	8060	7970	69	2400	500	5770	10	1	13718304	1092	16.76	0.31	12	0.03	475.00	25883.00	10010	20230518	-20.48	7430	20240126	7.13	8500	-6.35	20240207	7430	7.13	20240126	10010	-20.48	20230518	7430	7.13	20240126	0.24	N	005990	500	68 억		124608	N	N	0	N	00	N
11	20240228	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7950	-70	5	-0.87	32109140	4031	263.29	7990	8020	7930	10420	5620	8020	7965.55	0.91	0	-269	8133	8076	8043	7986	7953	8060	7970	69	2400	500	5770	10	1	13718304	1091	16.74	0.31	12	0.03	475.00	25883.00	10010	20230518	-20.58	7430	20240126	7.00	8500	-6.47	20240207	7430	7.00	20240126	10010	-20.58	20230518	7430	7.00	20240126	0.24	N	005990	500	68 억		124608	N	N	0	N	00	N
12	20240228	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7970	-50	5	-0.62	32077310	4027	263.03	7990	8020	7930	10420	5620	8020	7965.56	0.91	0	-269	8133	8076	8043	7986	7953	8060	7970	69	2400	500	5770	10	1	13718304	1093	16.78	0.31	12	0.03	475.00	25883.00	10010	20230518	-20.38	7430	20240126	7.27	8500	-6.24	20240207	7430	7.27	20240126	10010	-20.38	20230518	7430	7.27	20240126	0.24	N	005990	500	68 억		124608	N	N	0	N	00	N
13	20240228	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7950	-70	5	-0.87	20419270	2559	167.15	7990	8020	7950	10420	5620	8020	7979.39	0.91	0	-312	8133	8076	8043	7986	7953	8060	7970	69	2400	500	5770	10	1	13718304	1091	16.74	0.31	12	0.02	475.00	25883.00	10010	20230518	-20.58	7430	20240126	7.00	8500	-6.47	20240207	7430	7.00	20240126	10010	-20.58	20230518	7430	7.00	20240126	0.24	N	005990	500	68 억		124608	N	N	0	N	00	N
14	20240228	120213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7950	-70	5	-0.87	19815010	2483	162.18	7990	8020	7950	10420	5620	8020	7980.27	0.91	0	-302	8133	8076	8043	7986	7953	8060	7970	69	2400	500	5770	10	1	13718304	1091	16.74	0.31	12	0.02	475.00	25883.00	10010	20230518	-20.58	7430	20240126	7.00	8500	-6.47	20240207	7430	7.00	20240126	10010	-20.58	20230518	7430	7.00	20240126	0.24	N	005990	500	68 억		124608	N	N	0	N	00	N
15	20240228	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8010	-10	5	-0.12	16667450	2088	136.38	7990	8020	7950	10420	5620	8020	7982.50	0.91	0	-273	8133	8076	8043	7986	7953	8060	7970	69	2400	500	5770	10	1	13718304	1099	16.86	0.31	12	0.02	475.00	25883.00	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		124608	N	N	0	N	00	N
16	20240228	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	-40	5	-0.50	10750580	1345	87.85	7990	8020	7970	10420	5620	8020	7993.00	0.91	0	-190	8133	8076	8043	7986	7953	8060	7970	69	2400	500	5770	10	1	13718304	1095	16.80	0.31	12	0.01	475.00	25883.00	10010	20230518	-20.28	7430	20240126	7.40	8500	-6.12	20240207	7430	7.40	20240126	10010	-20.28	20230518	7430	7.40	20240126	0.24	N	005990	500	68 억		124608	N	N	0	N	00	N
17	20240228	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7970	-50	5	-0.62	1989190	249	16.26	7990	7990	7970	10420	5620	8020	7988.71	0.91	0	-75	8133	8076	8043	7986	7953	8060	7970	69	2400	500	5770	10	1	13718304	1093	16.78	0.31	12	0.00	475.00	25883.00	10010	20230518	-20.38	7430	20240126	7.27	8500	-6.24	20240207	7430	7.27	20240126	10010	-20.38	20230518	7430	7.27	20240126	0.24	N	005990	500	68 억		124608	N	N	0	N	00	N
18	20240227	160212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	-90	5	-1.11	12340640	1531	45.38	8100	8100	8010	10540	5680	8110	8060.51	0.91	0	-131	8283	8196	8113	8026	7943	8240	8070	69	2430	500	5830	10	1	13718304	1100	16.88	0.31	12	0.01	475.00	25883.00	10010	20230518	-19.88	7430	20240126	7.94	8500	-5.65	20240207	7430	7.94	20240126	10010	-19.88	20230518	7430	7.94	20240126	0.24	N	005990	500	68 억		124739	N	N	0	N	00	N
19	20240227	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8010	-100	5	-1.23	11715060	1453	43.06	8100	8100	8010	10540	5680	8110	8062.67	0.91	0	-87	8283	8196	8113	8026	7943	8240	8070	69	2430	500	5830	10	1	13718304	1099	16.86	0.31	12	0.01	475.00	25883.00	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		124739	N	N	0	N	00	N
20	20240227	140213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	-50	5	-0.62	8595150	1064	31.54	8100	8100	8010	10540	5680	8110	8078.15	0.91	0	-31	8283	8196	8113	8026	7943	8240	8070	69	2430	500	5830	10	1	13718304	1106	16.97	0.31	12	0.01	475.00	25883.00	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		124739	N	N	0	N	00	N
21	20240227	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	-40	5	-0.49	7120630	881	26.11	8100	8100	8010	10540	5680	8110	8082.44	0.91	0	0	8283	8196	8113	8026	7943	8240	8070	69	2430	500	5830	10	1	13718304	1107	16.99	0.31	12	0.01	475.00	25883.00	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		124739	N	N	0	N	00	N
22	20240227	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	-40	5	-0.49	6427430	795	23.56	8100	8100	8010	10540	5680	8110	8084.82	0.91	0	0	8283	8196	8113	8026	7943	8240	8070	69	2430	500	5830	10	1	13718304	1107	16.99	0.31	12	0.01	475.00	25883.00	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		124739	N	N	0	N	00	N
23	20240227	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8080	-30	5	-0.37	5870030	726	21.52	8100	8100	8010	10540	5680	8110	8085.44	0.91	0	0	8283	8196	8113	8026	7943	8240	8070	69	2430	500	5830	10	1	13718304	1108	17.01	0.31	12	0.01	475.00	25883.00	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		124739	N	N	0	N	00	N
24	20240227	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-10	5	-0.12	2443800	303	8.98	8100	8100	8010	10540	5680	8110	8065.35	0.91	0	0	8283	8196	8113	8026	7943	8240	8070	69	2430	500	5830	10	1	13718304	1111	17.05	0.31	12	0.00	475.00	25883.00	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		124739	N	N	0	N	00	N
25	20240227	090212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-10	5	-0.12	48600	6	0.18	8100	8100	8100	10540	5680	8110	8100.00	0.91	0	0	8283	8196	8113	8026	7943	8240	8070	69	2430	500	5830	10	1	13718304	1111	17.05	0.31	12	0.00	475.00	25883.00	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		124739	N	N	0	N	00	N
26	20240226	160211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	10	2	0.12	27459330	3374	32.83	8100	8200	8030	10530	5670	8100	8138.51	0.91	0	-75	8633	8366	8183	7916	7733	8500	8050	69	2430	500	5830	10	1	13718304	1113	17.07	0.31	12	0.02	475.00	25883.00	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		124806	N	N	0	N	00	N
27	20240226	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8180	80	2	0.99	26206280	3220	31.33	8100	8200	8030	10530	5670	8100	8138.60	0.91	0	-75	8633	8366	8183	7916	7733	8500	8050	69	2430	500	5830	10	1	13718304	1122	17.22	0.32	12	0.02	475.00	25883.00	10010	20230518	-18.28	7430	20240126	10.09	8500	-3.76	20240207	7430	10.09	20240126	10010	-18.28	20230518	7430	10.09	20240126	0.24	N	005990	500	68 억		124806	N	N	0	N	00	N
28	20240226	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	50	2	0.62	21314570	2622	25.51	8100	8190	8030	10530	5670	8100	8129.13	0.91	0	-63	8633	8366	8183	7916	7733	8500	8050	69	2430	500	5830	10	1	13718304	1118	17.16	0.31	12	0.02	475.00	25883.00	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		124806	N	N	0	N	00	N
29	20240226	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	50	2	0.62	13586180	1672	16.27	8100	8190	8030	10530	5670	8100	8125.71	0.91	0	-44	8633	8366	8183	7916	7733	8500	8050	69	2430	500	5830	10	1	13718304	1118	17.16	0.31	12	0.01	475.00	25883.00	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		124806	N	N	0	N	00	N
30	20240226	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8170	70	2	0.86	7622360	941	9.16	8100	8190	8030	10530	5670	8100	8100.28	0.91	0	-20	8633	8366	8183	7916	7733	8500	8050	69	2430	500	5830	10	1	13718304	1121	17.20	0.32	12	0.01	475.00	25883.00	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		124806	N	N	0	N	00	N
31	20240226	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8170	70	2	0.86	6624500	819	7.97	8100	8170	8030	10530	5670	8100	8088.52	0.91	0	-18	8633	8366	8183	7916	7733	8500	8050	69	2430	500	5830	10	1	13718304	1121	17.20	0.32	12	0.01	475.00	25883.00	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		124806	N	N	0	N	00	N
32	20240226	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	-50	5	-0.62	3840310	475	4.62	8100	8110	8050	10530	5670	8100	8084.86	0.91	0	-11	8633	8366	8183	7916	7733	8500	8050	69	2430	500	5830	10	1	13718304	1104	16.95	0.31	12	0.00	475.00	25883.00	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		124806	N	N	0	N	00	N
33	20240226	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	0	3	0.00	105300	13	0.13	8100	8100	8100	10530	5670	8100	8100.00	0.91	0	0	8633	8366	8183	7916	7733	8500	8050	69	2430	500	5830	10	1	13718304	1111	17.05	0.31	12	0.00	475.00	25883.00	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		124806	N	N	0	N	00	N
34	20240223	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	60	2	0.75	83699200	10278	125.60	8050	8450	8000	10450	5630	8040	8143.53	0.93	0	-3040	8280	8160	8080	7960	7880	8120	7920	69	2410	500	5780	10	1	13718304	1111	17.05	0.31	12	0.07	475.00	25883.00	10010	20230518	-19.08	7430	20240126	9.02	8500	-4.71	20240207	7430	9.02	20240126	10010	-19.08	20230518	7430	9.02	20240126	0.23	N	005990	500	68 억		127846	N	N	0	N	00	N
35	20240223	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	10	2	0.12	78106470	9589	117.18	8050	8450	8000	10450	5630	8040	8145.42	0.93	0	-2834	8280	8160	8080	7960	7880	8120	7920	69	2410	500	5780	10	1	13718304	1104	16.95	0.31	12	0.07	475.00	25883.00	10010	20230518	-19.58	7430	20240126	8.34	8500	-5.29	20240207	7430	8.34	20240126	10010	-19.58	20230518	7430	8.34	20240126	0.23	N	005990	500	68 억		127846	N	N	0	N	00	N
36	20240223	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	50	2	0.62	70472420	8644	105.63	8050	8450	8000	10450	5630	8040	8152.76	0.93	0	-2339	8280	8160	8080	7960	7880	8120	7920	69	2410	500	5780	10	1	13718304	1110	17.03	0.31	12	0.06	475.00	25883.00	10010	20230518	-19.18	7430	20240126	8.88	8500	-4.82	20240207	7430	8.88	20240126	10010	-19.18	20230518	7430	8.88	20240126	0.23	N	005990	500	68 억		127846	N	N	0	N	00	N
37	20240223	130208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	60	2	0.75	64155980	7864	96.10	8050	8450	8000	10450	5630	8040	8158.19	0.93	0	-2175	8280	8160	8080	7960	7880	8120	7920	69	2410	500	5780	10	1	13718304	1111	17.05	0.31	12	0.06	475.00	25883.00	10010	20230518	-19.08	7430	20240126	9.02	8500	-4.71	20240207	7430	9.02	20240126	10010	-19.08	20230518	7430	9.02	20240126	0.23	N	005990	500	68 억		127846	N	N	0	N	00	N
38	20240223	120208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	-40	5	-0.50	16250240	2019	24.67	8050	8100	8000	10450	5630	8040	8048.66	0.93	0	-620	8280	8160	8080	7960	7880	8120	7920	69	2410	500	5780	10	1	13718304	1097	16.84	0.31	12	0.01	475.00	25883.00	10010	20230518	-20.08	7430	20240126	7.67	8500	-5.88	20240207	7430	7.67	20240126	10010	-20.08	20230518	7430	7.67	20240126	0.23	N	005990	500	68 억		127846	N	N	0	N	00	N
39	20240223	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	-20	5	-0.25	7979900	988	12.07	8050	8100	8020	10450	5630	8040	8076.82	0.93	0	-354	8280	8160	8080	7960	7880	8120	7920	69	2410	500	5780	10	1	13718304	1100	16.88	0.31	12	0.01	475.00	25883.00	10010	20230518	-19.88	7430	20240126	7.94	8500	-5.65	20240207	7430	7.94	20240126	10010	-19.88	20230518	7430	7.94	20240126	0.23	N	005990	500	68 억		127846	N	N	0	N	00	N
40	20240223	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	-10	5	-0.12	7514280	930	11.37	8050	8100	8030	10450	5630	8040	8079.87	0.93	0	-339	8280	8160	8080	7960	7880	8120	7920	69	2410	500	5780	10	1	13718304	1102	16.91	0.31	12	0.01	475.00	25883.00	10010	20230518	-19.78	7430	20240126	8.08	8500	-5.53	20240207	7430	8.08	20240126	10010	-19.78	20230518	7430	8.08	20240126	0.23	N	005990	500	68 억		127846	N	N	0	N	00	N
41	20240223	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	10	2	0.12	8050	1	0.01	8050	8050	8050	10450	5630	8040	8050.00	0.93	0	0	8280	8160	8080	7960	7880	8120	7920	69	2410	500	5780	10	1	13718304	1104	16.95	0.31	12	0.00	475.00	25883.00	10010	20230518	-19.58	7430	20240126	8.34	8500	-5.29	20240207	7430	8.34	20240126	10010	-19.58	20230518	7430	8.34	20240126	0.23	N	005990	500	68 억		127846	N	N	0	N	00	N
42	20240222	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	-70	5	-0.86	66079830	8182	369.39	8110	8200	8000	10540	5680	8110	8076.24	0.95	0	-2029	8296	8202	8136	8042	7976	8170	8010	69	2430	500	5830	10	1	13718304	1103	16.93	0.31	12	0.06	475.00	25883.00	10010	20230518	-19.68	7430	20240126	8.21	8500	-5.41	20240207	7430	8.21	20240126	10010	-19.68	20230518	7430	8.21	20240126	0.23	N	005990	500	68 억		129875	N	N	0	N	00	N
43	20240222	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	-50	5	-0.62	60942210	7543	340.54	8110	8200	8000	10540	5680	8110	8079.31	0.95	0	-1985	8296	8202	8136	8042	7976	8170	8010	69	2430	500	5830	10	1	13718304	1106	16.97	0.31	12	0.05	475.00	25883.00	10010	20230518	-19.48	7430	20240126	8.48	8500	-5.18	20240207	7430	8.48	20240126	10010	-19.48	20230518	7430	8.48	20240126	0.23	N	005990	500	68 억		129875	N	N	0	N	00	N
44	20240222	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	-50	5	-0.62	59702020	7389	333.59	8110	8200	8000	10540	5680	8110	8079.85	0.95	0	-1979	8296	8202	8136	8042	7976	8170	8010	69	2430	500	5830	10	1	13718304	1106	16.97	0.31	12	0.05	475.00	25883.00	10010	20230518	-19.48	7430	20240126	8.48	8500	-5.18	20240207	7430	8.48	20240126	10010	-19.48	20230518	7430	8.48	20240126	0.23	N	005990	500	68 억		129875	N	N	0	N	00	N
45	20240222	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	-60	5	-0.74	53689090	6646	300.05	8110	8200	8000	10540	5680	8110	8078.41	0.95	0	-1679	8296	8202	8136	8042	7976	8170	8010	69	2430	500	5830	10	1	13718304	1104	16.95	0.31	12	0.05	475.00	25883.00	10010	20230518	-19.58	7430	20240126	8.34	8500	-5.29	20240207	7430	8.34	20240126	10010	-19.58	20230518	7430	8.34	20240126	0.23	N	005990	500	68 억		129875	N	N	0	N	00	N
46	20240222	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	-60	5	-0.74	48595330	6014	271.51	8110	8200	8000	10540	5680	8110	8080.37	0.95	0	-1507	8296	8202	8136	8042	7976	8170	8010	69	2430	500	5830	10	1	13718304	1104	16.95	0.31	12	0.04	475.00	25883.00	10010	20230518	-19.58	7430	20240126	8.34	8500	-5.29	20240207	7430	8.34	20240126	10010	-19.58	20230518	7430	8.34	20240126	0.23	N	005990	500	68 억		129875	N	N	0	N	00	N
47	20240222	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	-90	5	-1.11	39681140	4903	221.35	8110	8200	8000	10540	5680	8110	8093.24	0.95	0	-1192	8296	8202	8136	8042	7976	8170	8010	69	2430	500	5830	10	1	13718304	1100	16.88	0.31	12	0.04	475.00	25883.00	10010	20230518	-19.88	7430	20240126	7.94	8500	-5.65	20240207	7430	7.94	20240126	10010	-19.88	20230518	7430	7.94	20240126	0.23	N	005990	500	68 억		129875	N	N	0	N	00	N
48	20240222	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-20	5	-0.25	16344050	2007	90.61	8110	8200	8060	10540	5680	8110	8143.52	0.95	0	-500	8296	8202	8136	8042	7976	8170	8010	69	2430	500	5830	10	1	13718304	1110	17.03	0.31	12	0.01	475.00	25883.00	10010	20230518	-19.18	7430	20240126	8.88	8500	-4.82	20240207	7430	8.88	20240126	10010	-19.18	20230518	7430	8.88	20240126	0.23	N	005990	500	68 억		129875	N	N	0	N	00	N
49	20240222	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	0	3	0.00	48660	6	0.27	8110	8110	8110	10540	5680	8110	8110.00	0.95	0	-1	8296	8202	8136	8042	7976	8170	8010	69	2430	500	5830	10	1	13718304	1113	17.07	0.31	12	0.00	475.00	25883.00	10010	20230518	-18.98	7430	20240126	9.15	8500	-4.59	20240207	7430	9.15	20240126	10010	-18.98	20230518	7430	9.15	20240126	0.23	N	005990	500	68 억		129875	N	N	0	N	00	N
50	20240221	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	-60	5	-0.73	17985810	2214	32.28	8180	8230	8070	10620	5720	8170	8123.67	0.95	0	-558	8436	8302	8156	8022	7876	8230	7950	69	2450	500	5880	10	1	13718304	1113	17.07	0.31	12	0.02	475.00	25883.00	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		130433	N	N	0	N	00	N
51	20240221	150204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	-50	5	-0.61	16720390	2058	30.00	8180	8230	8070	10620	5720	8170	8124.58	0.95	0	-510	8436	8302	8156	8022	7876	8230	7950	69	2450	500	5880	10	1	13718304	1114	17.09	0.31	12	0.02	475.00	25883.00	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		130433	N	N	0	N	00	N
52	20240221	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-80	5	-0.98	15782130	1942	28.31	8180	8230	8090	10620	5720	8170	8126.74	0.95	0	-469	8436	8302	8156	8022	7876	8230	7950	69	2450	500	5880	10	1	13718304	1110	17.03	0.31	12	0.01	475.00	25883.00	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		130433	N	N	0	N	00	N
53	20240221	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	-60	5	-0.73	13124210	1614	23.53	8180	8230	8100	10620	5720	8170	8131.48	0.95	0	-387	8436	8302	8156	8022	7876	8230	7950	69	2450	500	5880	10	1	13718304	1113	17.07	0.31	12	0.01	475.00	25883.00	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		130433	N	N	0	N	00	N
54	20240221	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	-40	5	-0.49	12929490	1590	23.18	8180	8230	8100	10620	5720	8170	8131.75	0.95	0	-381	8436	8302	8156	8022	7876	8230	7950	69	2450	500	5880	10	1	13718304	1115	17.12	0.31	12	0.01	475.00	25883.00	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		130433	N	N	0	N	00	N
55	20240221	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	-60	5	-0.73	12288850	1511	22.03	8180	8230	8100	10620	5720	8170	8132.93	0.95	0	-362	8436	8302	8156	8022	7876	8230	7950	69	2450	500	5880	10	1	13718304	1113	17.07	0.31	12	0.01	475.00	25883.00	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		130433	N	N	0	N	00	N
56	20240221	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8170	0	3	0.00	2304190	283	4.13	8180	8230	8100	10620	5720	8170	8142.01	0.95	0	-55	8436	8302	8156	8022	7876	8230	7950	69	2450	500	5880	10	1	13718304	1121	17.20	0.32	12	0.00	475.00	25883.00	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		130433	N	N	0	N	00	N
57	20240221	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8180	10	2	0.12	8180	1	0.01	8180	8180	8180	10620	5720	8170	8180.00	0.95	0	0	8436	8302	8156	8022	7876	8230	7950	69	2450	500	5880	10	1	13718304	1122	17.22	0.32	12	0.00	475.00	25883.00	10010	20230518	-18.28	7430	20240126	10.09	8500	-3.76	20240207	7430	10.09	20240126	10010	-18.28	20230518	7430	10.09	20240126	0.24	N	005990	500	68 억		130433	N	N	0	N	00	N
58	20240220	160203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8170	-10	5	-0.12	55989260	6859	78.48	8190	8290	8010	10630	5730	8180	8162.89	0.96	0	-1570	8346	8262	8126	8042	7906	8305	8085	69	2450	500	5880	10	1	13718304	1121	17.20	0.32	12	0.05	475.00	25883.00	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		132003	N	N	0	N	00	N
59	20240220	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8170	-10	5	-0.12	54788310	6712	76.80	8190	8290	8010	10630	5730	8180	8162.74	0.96	0	-1531	8346	8262	8126	8042	7906	8305	8085	69	2450	500	5880	10	1	13718304	1121	17.20	0.32	12	0.05	475.00	25883.00	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		132003	N	N	0	N	00	N
60	20240220	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	-70	5	-0.86	51622560	6324	72.36	8190	8290	8010	10630	5730	8180	8162.96	0.96	0	-1435	8346	8262	8126	8042	7906	8305	8085	69	2450	500	5880	10	1	13718304	1113	17.07	0.31	12	0.05	475.00	25883.00	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		132003	N	N	0	N	00	N
61	20240220	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8220	40	2	0.49	47707420	5844	66.86	8190	8290	8010	10630	5730	8180	8163.49	0.96	0	-1329	8346	8262	8126	8042	7906	8305	8085	69	2450	500	5880	10	1	13718304	1128	17.31	0.32	12	0.04	475.00	25883.00	10010	20230518	-17.88	7430	20240126	10.63	8500	-3.29	20240207	7430	10.63	20240126	10010	-17.88	20230518	7430	10.63	20240126	0.24	N	005990	500	68 억		132003	N	N	0	N	00	N
62	20240220	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8160	-20	5	-0.24	25064810	3085	35.30	8190	8240	8010	10630	5730	8180	8124.74	0.96	0	-316	8346	8262	8126	8042	7906	8305	8085	69	2450	500	5880	10	1	13718304	1119	17.18	0.32	12	0.02	475.00	25883.00	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		132003	N	N	0	N	00	N
63	20240220	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-90	5	-1.10	23467350	2889	33.05	8190	8240	8010	10630	5730	8180	8123.00	0.96	0	-217	8346	8262	8126	8042	7906	8305	8085	69	2450	500	5880	10	1	13718304	1110	17.03	0.31	12	0.02	475.00	25883.00	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		132003	N	N	0	N	00	N
64	20240220	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	-30	5	-0.37	6628370	809	9.26	8190	8240	8150	10630	5730	8180	8193.29	0.96	0	-2	8346	8262	8126	8042	7906	8305	8085	69	2450	500	5880	10	1	13718304	1118	17.16	0.31	12	0.01	475.00	25883.00	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		132003	N	N	0	N	00	N
65	20240220	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8210	30	2	0.37	548760	67	0.77	8190	8210	8190	10630	5730	8180	8190.45	0.96	0	0	8346	8262	8126	8042	7906	8305	8085	69	2450	500	5880	10	1	13718304	1126	17.28	0.32	12	0.00	475.00	25883.00	10010	20230518	-17.98	7430	20240126	10.50	8500	-3.41	20240207	7430	10.50	20240126	10010	-17.98	20230518	7430	10.50	20240126	0.24	N	005990	500	68 억		132003	N	N	0	N	00	N
66	20240219	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8180	190	2	2.38	71314920	8737	121.65	7990	8210	7990	10380	5600	7990	8162.40	0.96	0	-57	8596	8292	8096	7792	7596	8445	7945	69	2390	500	5750	10	1	13718304	1122	17.22	0.32	12	0.06	475.00	25883.00	10010	20230518	-18.28	7430	20240126	10.09	8500	-3.76	20240207	7430	10.09	20240126	10010	-18.28	20230518	7430	10.09	20240126	0.24	N	005990	500	68 억		132060	N	N	0	N	00	N
67	20240219	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8180	190	2	2.38	70873470	8683	120.90	7990	8210	7990	10380	5600	7990	8162.33	0.96	0	-55	8596	8292	8096	7792	7596	8445	7945	69	2390	500	5750	10	1	13718304	1122	17.22	0.32	12	0.06	475.00	25883.00	10010	20230518	-18.28	7430	20240126	10.09	8500	-3.76	20240207	7430	10.09	20240126	10010	-18.28	20230518	7430	10.09	20240126	0.24	N	005990	500	68 억		132060	N	N	0	N	00	N
68	20240219	140205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	160	2	2.00	60529870	7409	103.16	7990	8210	7990	10380	5600	7990	8169.78	0.96	0	46	8596	8292	8096	7792	7596	8445	7945	69	2390	500	5750	10	1	13718304	1118	17.16	0.31	12	0.05	475.00	25883.00	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		132060	N	N	0	N	00	N
69	20240219	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8180	190	2	2.38	51987230	6363	88.60	7990	8200	7990	10380	5600	7990	8170.24	0.96	0	32	8596	8292	8096	7792	7596	8445	7945	69	2390	500	5750	10	1	13718304	1122	17.22	0.32	12	0.05	475.00	25883.00	10010	20230518	-18.28	7430	20240126	10.09	8500	-3.76	20240207	7430	10.09	20240126	10010	-18.28	20230518	7430	10.09	20240126	0.24	N	005990	500	68 억		132060	N	N	0	N	00	N
70	20240219	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8190	200	2	2.50	50849350	6224	86.66	7990	8200	7990	10380	5600	7990	8169.88	0.96	0	31	8596	8292	8096	7792	7596	8445	7945	69	2390	500	5750	10	1	13718304	1124	17.24	0.32	12	0.05	475.00	25883.00	10010	20230518	-18.18	7430	20240126	10.23	8500	-3.65	20240207	7430	10.23	20240126	10010	-18.18	20230518	7430	10.23	20240126	0.24	N	005990	500	68 억		132060	N	N	0	N	00	N
71	20240219	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	130	2	1.63	43228520	5293	73.70	7990	8200	7990	10380	5600	7990	8167.11	0.96	0	28	8596	8292	8096	7792	7596	8445	7945	69	2390	500	5750	10	1	13718304	1114	17.09	0.31	12	0.04	475.00	25883.00	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		132060	N	N	0	N	00	N
72	20240219	100203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	130	2	1.63	3392830	421	5.86	7990	8160	7990	10380	5600	7990	8058.98	0.96	0	0	8596	8292	8096	7792	7596	8445	7945	69	2390	500	5750	10	1	13718304	1114	17.09	0.31	12	0.00	475.00	25883.00	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		132060	N	N	0	N	00	N
73	20240219	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	0	3	0.00	1677900	210	2.92	7990	7990	7990	10380	5600	7990	7990.00	0.96	0	0	8596	8292	8096	7792	7596	8445	7945	69	2390	500	5750	10	1	13718304	1096	16.82	0.31	12	0.00	475.00	25883.00	10010	20230518	-20.18	7430	20240126	7.54	8500	-6.00	20240207	7430	7.54	20240126	10010	-20.18	20230518	7430	7.54	20240126	0.24	N	005990	500	68 억		132060	N	N	0	N	00	N
74	20240216	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	90	2	1.14	57903170	7182	165.22	7900	8400	7900	10270	5530	7900	8062.26	0.98	0	-2119	8113	8006	7943	7836	7773	7975	7805	69	2370	500	5680	10	1	13718304	1096	16.82	0.31	12	0.05	475.00	25883.00	10010	20230518	-20.18	7430	20240126	7.54	8500	-6.00	20240207	7430	7.54	20240126	10010	-20.18	20230518	7430	7.54	20240126	0.24	N	005990	500	68 억		134181	N	N	0	N	00	N
75	20240216	150204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	90	2	1.14	57207170	7095	163.22	7900	8400	7900	10270	5530	7900	8063.03	0.98	0	-2112	8113	8006	7943	7836	7773	7975	7805	69	2370	500	5680	10	1	13718304	1096	16.82	0.31	12	0.05	475.00	25883.00	10010	20230518	-20.18	7430	20240126	7.54	8500	-6.00	20240207	7430	7.54	20240126	10010	-20.18	20230518	7430	7.54	20240126	0.24	N	005990	500	68 억		134181	N	N	0	N	00	N
76	20240216	140205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	100	2	1.27	40950380	5081	116.89	7900	8400	7900	10270	5530	7900	8059.51	0.98	0	-1513	8113	8006	7943	7836	7773	7975	7805	69	2370	500	5680	10	1	13718304	1097	16.84	0.31	12	0.04	475.00	25883.00	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		134181	N	N	0	N	00	N
77	20240216	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	90	2	1.14	29288880	3650	83.97	7900	8400	7900	10270	5530	7900	8024.35	0.98	0	-902	8113	8006	7943	7836	7773	7975	7805	69	2370	500	5680	10	1	13718304	1096	16.82	0.31	12	0.03	475.00	25883.00	10010	20230518	-20.18	7430	20240126	7.54	8500	-6.00	20240207	7430	7.54	20240126	10010	-20.18	20230518	7430	7.54	20240126	0.24	N	005990	500	68 억		134181	N	N	0	N	00	N
78	20240216	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7940	40	2	0.51	7940740	1001	23.03	7900	7990	7900	10270	5530	7900	7932.81	0.98	0	-278	8113	8006	7943	7836	7773	7975	7805	69	2370	500	5680	10	1	13718304	1089	16.72	0.31	12	0.01	475.00	25883.00	10010	20230518	-20.68	7430	20240126	6.86	8500	-6.59	20240207	7430	6.86	20240126	10010	-20.68	20230518	7430	6.86	20240126	0.24	N	005990	500	68 억		134181	N	N	0	N	00	N
79	20240216	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7940	40	2	0.51	4186440	527	12.12	7900	7990	7900	10270	5530	7900	7943.91	0.98	0	-152	8113	8006	7943	7836	7773	7975	7805	69	2370	500	5680	10	1	13718304	1089	16.72	0.31	12	0.00	475.00	25883.00	10010	20230518	-20.68	7430	20240126	6.86	8500	-6.59	20240207	7430	6.86	20240126	10010	-20.68	20230518	7430	6.86	20240126	0.24	N	005990	500	68 억		134181	N	N	0	N	00	N
80	20240216	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7930	30	2	0.38	3216850	405	9.32	7900	7990	7900	10270	5530	7900	7942.84	0.98	0	-118	8113	8006	7943	7836	7773	7975	7805	69	2370	500	5680	10	1	13718304	1088	16.69	0.31	12	0.00	475.00	25883.00	10010	20230518	-20.78	7430	20240126	6.73	8500	-6.71	20240207	7430	6.73	20240126	10010	-20.78	20230518	7430	6.73	20240126	0.24	N	005990	500	68 억		134181	N	N	0	N	00	N
81	20240216	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	0	3	0.00	47400	6	0.14	7900	7900	7900	10270	5530	7900	7900.00	0.98	0	1	8113	8006	7943	7836	7773	7975	7805	69	2370	500	5680	10	1	13718304	1084	16.63	0.31	12	0.00	475.00	25883.00	10010	20230518	-21.08	7430	20240126	6.33	8500	-7.06	20240207	7430	6.33	20240126	10010	-21.08	20230518	7430	6.33	20240126	0.24	N	005990	500	68 억		134181	N	N	0	N	00	N
82	20240215	160203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	-130	5	-1.62	34373320	4332	104.06	8010	8050	7880	10430	5630	8030	7934.75	0.99	0	-1627	8223	8126	8003	7906	7783	8065	7845	69	2400	500	5780	10	1	13718304	1084	16.63	0.31	12	0.03	475.00	25883.00	10010	20230518	-21.08	7430	20240126	6.33	8500	-7.06	20240207	7430	6.33	20240126	10010	-21.08	20230518	7430	6.33	20240126	0.23	N	005990	500	68 억		135808	N	N	0	N	00	N
83	20240215	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7920	-110	5	-1.37	33131770	4175	100.29	8010	8050	7880	10430	5630	8030	7935.75	0.99	0	-1592	8223	8126	8003	7906	7783	8065	7845	69	2400	500	5780	10	1	13718304	1086	16.67	0.31	12	0.03	475.00	25883.00	10010	20230518	-20.88	7430	20240126	6.59	8500	-6.82	20240207	7430	6.59	20240126	10010	-20.88	20230518	7430	6.59	20240126	0.23	N	005990	500	68 억		135808	N	N	0	N	00	N
84	20240215	140203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7930	-100	5	-1.25	15475590	1949	46.82	8010	8010	7880	10430	5630	8030	7940.27	0.99	0	-551	8223	8126	8003	7906	7783	8065	7845	69	2400	500	5780	10	1	13718304	1088	16.69	0.31	12	0.01	475.00	25883.00	10010	20230518	-20.78	7430	20240126	6.73	8500	-6.71	20240207	7430	6.73	20240126	10010	-20.78	20230518	7430	6.73	20240126	0.23	N	005990	500	68 억		135808	N	N	0	N	00	N
85	20240215	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7950	-80	5	-1.00	12661670	1594	38.29	8010	8010	7880	10430	5630	8030	7943.33	0.99	0	-272	8223	8126	8003	7906	7783	8065	7845	69	2400	500	5780	10	1	13718304	1091	16.74	0.31	12	0.01	475.00	25883.00	10010	20230518	-20.58	7430	20240126	7.00	8500	-6.47	20240207	7430	7.00	20240126	10010	-20.58	20230518	7430	7.00	20240126	0.23	N	005990	500	68 억		135808	N	N	0	N	00	N
86	20240215	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	-50	5	-0.62	12111380	1525	36.63	8010	8010	7880	10430	5630	8030	7941.89	0.99	0	-251	8223	8126	8003	7906	7783	8065	7845	69	2400	500	5780	10	1	13718304	1095	16.80	0.31	12	0.01	475.00	25883.00	10010	20230518	-20.28	7430	20240126	7.40	8500	-6.12	20240207	7430	7.40	20240126	10010	-20.28	20230518	7430	7.40	20240126	0.23	N	005990	500	68 억		135808	N	N	0	N	00	N
87	20240215	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7970	-60	5	-0.75	11460250	1443	34.66	8010	8010	7880	10430	5630	8030	7941.96	0.99	0	-230	8223	8126	8003	7906	7783	8065	7845	69	2400	500	5780	10	1	13718304	1093	16.78	0.31	12	0.01	475.00	25883.00	10010	20230518	-20.38	7430	20240126	7.27	8500	-6.24	20240207	7430	7.27	20240126	10010	-20.38	20230518	7430	7.27	20240126	0.23	N	005990	500	68 억		135808	N	N	0	N	00	N
88	20240215	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	-40	5	-0.50	9775220	1231	29.57	8010	8010	7880	10430	5630	8030	7940.88	0.99	0	-191	8223	8126	8003	7906	7783	8065	7845	69	2400	500	5780	10	1	13718304	1096	16.82	0.31	12	0.01	475.00	25883.00	10010	20230518	-20.18	7430	20240126	7.54	8500	-6.00	20240207	7430	7.54	20240126	10010	-20.18	20230518	7430	7.54	20240126	0.23	N	005990	500	68 억		135808	N	N	0	N	00	N
89	20240215	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8010	-20	5	-0.25	1297620	162	3.89	8010	8010	8010	10430	5630	8030	8010.00	0.99	0	-40	8223	8126	8003	7906	7783	8065	7845	69	2400	500	5780	10	1	13718304	1099	16.86	0.31	12	0.00	475.00	25883.00	10010	20230518	-19.98	7430	20240126	7.81	8500	-5.76	20240207	7430	7.81	20240126	10010	-19.98	20230518	7430	7.81	20240126	0.23	N	005990	500	68 억		135808	N	N	0	N	00	N
90	20240214	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	-40	5	-0.50	33168430	4161	108.84	8070	8100	7880	10490	5650	8070	7970.36	1.00	0	-879	8170	8120	8070	8020	7970	8095	7995	69	2420	500	5810	10	1	13718304	1102	16.91	0.31	12	0.03	475.00	25883.00	10010	20230518	-19.78	7430	20240126	8.08	8500	-5.53	20240207	7430	8.08	20240126	10010	-19.78	20230518	7430	8.08	20240126	0.23	N	005990	500	68 억		136686	N	N	0	N	00	N
91	20240214	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	-50	5	-0.62	32413730	4067	106.38	8070	8100	7880	10490	5650	8070	7969.94	1.00	0	-869	8170	8120	8070	8020	7970	8095	7995	69	2420	500	5810	10	1	13718304	1100	16.88	0.31	12	0.03	475.00	25883.00	10010	20230518	-19.88	7430	20240126	7.94	8500	-5.65	20240207	7430	7.94	20240126	10010	-19.88	20230518	7430	7.94	20240126	0.23	N	005990	500	68 억		136686	N	N	0	N	00	N
92	20240214	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	-50	5	-0.62	25608990	3217	84.15	8070	8100	7880	10490	5650	8070	7960.52	1.00	0	-691	8170	8120	8070	8020	7970	8095	7995	69	2420	500	5810	10	1	13718304	1100	16.88	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.88	7430	20240126	7.94	8500	-5.65	20240207	7430	7.94	20240126	10010	-19.88	20230518	7430	7.94	20240126	0.23	N	005990	500	68 억		136686	N	N	0	N	00	N
93	20240214	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	-70	5	-0.87	24105330	3029	79.23	8070	8100	7880	10490	5650	8070	7958.18	1.00	0	-646	8170	8120	8070	8020	7970	8095	7995	69	2420	500	5810	10	1	13718304	1097	16.84	0.31	12	0.02	475.00	25883.00	10010	20230518	-20.08	7430	20240126	7.67	8500	-5.88	20240207	7430	7.67	20240126	10010	-20.08	20230518	7430	7.67	20240126	0.23	N	005990	500	68 억		136686	N	N	0	N	00	N
94	20240214	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	-80	5	-0.99	23776580	2988	78.16	8070	8100	7880	10490	5650	8070	7957.36	1.00	0	-636	8170	8120	8070	8020	7970	8095	7995	69	2420	500	5810	10	1	13718304	1096	16.82	0.31	12	0.02	475.00	25883.00	10010	20230518	-20.18	7430	20240126	7.54	8500	-6.00	20240207	7430	7.54	20240126	10010	-20.18	20230518	7430	7.54	20240126	0.23	N	005990	500	68 억		136686	N	N	0	N	00	N
95	20240214	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	-70	5	-0.87	22904810	2879	75.31	8070	8100	7880	10490	5650	8070	7955.82	1.00	0	-601	8170	8120	8070	8020	7970	8095	7995	69	2420	500	5810	10	1	13718304	1097	16.84	0.31	12	0.02	475.00	25883.00	10010	20230518	-20.08	7430	20240126	7.67	8500	-5.88	20240207	7430	7.67	20240126	10010	-20.08	20230518	7430	7.67	20240126	0.23	N	005990	500	68 억		136686	N	N	0	N	00	N
96	20240214	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	30	2	0.37	129180	16	0.42	8070	8100	8070	10490	5650	8070	8073.75	1.00	0	-8	8170	8120	8070	8020	7970	8095	7995	69	2420	500	5810	10	1	13718304	1111	17.05	0.31	12	0.00	475.00	25883.00	10010	20230518	-19.08	7430	20240126	9.02	8500	-4.71	20240207	7430	9.02	20240126	10010	-19.08	20230518	7430	9.02	20240126	0.23	N	005990	500	68 억		136686	N	N	0	N	00	N
97	20240213	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	-20	5	-0.25	30787820	3821	95.55	8100	8120	8020	10510	5670	8090	8057.53	1.00	0	-914	8243	8166	8103	8026	7963	8135	7995	69	2420	500	5820	10	1	13718304	1107	16.99	0.31	12	0.03	475.00	25883.00	10010	20230518	-19.38	7430	20240126	8.61	8500	-5.06	20240207	7430	8.61	20240126	10010	-19.38	20230518	7430	8.61	20240126	0.20	N	005990	500	68 억		137599	N	N	0	N	00	N
98	20240213	150156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	-20	5	-0.25	30335930	3765	94.15	8100	8120	8020	10510	5670	8090	8057.35	1.00	0	-860	8243	8166	8103	8026	7963	8135	7995	69	2420	500	5820	10	1	13718304	1107	16.99	0.31	12	0.03	475.00	25883.00	10010	20230518	-19.38	7430	20240126	8.61	8500	-5.06	20240207	7430	8.61	20240126	10010	-19.38	20230518	7430	8.61	20240126	0.20	N	005990	500	68 억		137599	N	N	0	N	00	N
99	20240213	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	-20	5	-0.25	26756280	3320	83.02	8100	8120	8020	10510	5670	8090	8059.12	1.00	0	-733	8243	8166	8103	8026	7963	8135	7995	69	2420	500	5820	10	1	13718304	1107	16.99	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.38	7430	20240126	8.61	8500	-5.06	20240207	7430	8.61	20240126	10010	-19.38	20230518	7430	8.61	20240126	0.20	N	005990	500	68 억		137599	N	N	0	N	00	N
100	20240213	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	-40	5	-0.49	25966190	3222	80.57	8100	8120	8020	10510	5670	8090	8059.03	1.00	0	-733	8243	8166	8103	8026	7963	8135	7995	69	2420	500	5820	10	1	13718304	1104	16.95	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.58	7430	20240126	8.34	8500	-5.29	20240207	7430	8.34	20240126	10010	-19.58	20230518	7430	8.34	20240126	0.20	N	005990	500	68 억		137599	N	N	0	N	00	N
101	20240213	120201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	-30	5	-0.37	25805040	3202	80.07	8100	8120	8020	10510	5670	8090	8059.04	1.00	0	-729	8243	8166	8103	8026	7963	8135	7995	69	2420	500	5820	10	1	13718304	1106	16.97	0.31	12	0.02	475.00	25883.00	10010	20230518	-19.48	7430	20240126	8.48	8500	-5.18	20240207	7430	8.48	20240126	10010	-19.48	20230518	7430	8.48	20240126	0.20	N	005990	500	68 억		137599	N	N	0	N	00	N
102	20240213	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	20	2	0.25	18213180	2261	56.54	8100	8120	8020	10510	5670	8090	8055.36	1.00	0	-487	8243	8166	8103	8026	7963	8135	7995	69	2420	500	5820	10	1	13718304	1113	17.07	0.31	12	0.02	475.00	25883.00	10010	20230518	-18.98	7430	20240126	9.15	8500	-4.59	20240207	7430	9.15	20240126	10010	-18.98	20230518	7430	9.15	20240126	0.20	N	005990	500	68 억		137599	N	N	0	N	00	N
103	20240213	100152	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	-40	5	-0.49	10349520	1283	32.08	8100	8120	8030	10510	5670	8090	8066.66	1.00	0	-245	8243	8166	8103	8026	7963	8135	7995	69	2420	500	5820	10	1	13718304	1104	16.95	0.31	12	0.01	475.00	25883.00	10010	20230518	-19.58	7430	20240126	8.34	8500	-5.29	20240207	7430	8.34	20240126	10010	-19.58	20230518	7430	8.34	20240126	0.20	N	005990	500	68 억		137599	N	N	0	N	00	N