KissMeData/005990/price/prices-20240401.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	20240430	160220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	-10	5	-0.12	8773550	1087	30.95	8080	8080	8040	10500	5660	8080	8071.34	0.85	0	-80	8146	8112	8046	8012	7946	8130	8030	69	2420	500	5810	10	1	13718304	1107	2.23	0.28	12	0.01	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		117285	N	N	0	N	00	N
3	20240430	150219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	-20	5	-0.25	7337100	909	25.88	8080	8080	8040	10500	5660	8080	8071.62	0.85	0	-82	8146	8112	8046	8012	7946	8130	8030	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		117285	N	N	0	N	00	N
4	20240430	140219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	-20	5	-0.25	7095580	879	25.03	8080	8080	8040	10500	5660	8080	8072.33	0.85	0	-82	8146	8112	8046	8012	7946	8130	8030	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		117285	N	N	0	N	00	N
5	20240430	130219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	-10	5	-0.12	5975170	740	21.07	8080	8080	8040	10500	5660	8080	8074.55	0.85	0	-82	8146	8112	8046	8012	7946	8130	8030	69	2420	500	5810	10	1	13718304	1107	2.23	0.28	12	0.01	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		117285	N	N	0	N	00	N
6	20240430	120219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	-10	5	-0.12	5765450	714	20.33	8080	8080	8040	10500	5660	8080	8074.86	0.85	0	-82	8146	8112	8046	8012	7946	8130	8030	69	2420	500	5810	10	1	13718304	1107	2.23	0.28	12	0.01	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		117285	N	N	0	N	00	N
7	20240430	110218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8080	0	3	0.00	5676670	703	20.02	8080	8080	8040	10500	5660	8080	8074.92	0.85	0	-82	8146	8112	8046	8012	7946	8130	8030	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		117285	N	N	0	N	00	N
8	20240430	100217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	-10	5	-0.12	4273540	529	15.06	8080	8080	8070	10500	5660	8080	8078.53	0.85	0	-82	8146	8112	8046	8012	7946	8130	8030	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		117285	N	N	0	N	00	N
9	20240430	090224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8080	0	3	0.00	3539040	438	12.47	8080	8080	8080	10500	5660	8080	8080.00	0.85	0	-82	8146	8112	8046	8012	7946	8130	8030	69	2420	500	5810	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		117285	N	N	0	N	00	N
10	20240429	160217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8080	40	2	0.50	28254660	3512	553.94	8080	8080	7980	10450	5630	8040	8045.18	0.86	0	-115	8120	8080	8050	8010	7980	8065	7995	69	2410	500	5780	10	1	13718304	1108	2.23	0.28	12	0.03	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		117400	N	N	0	N	00	N
11	20240429	150218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	30	2	0.37	28149650	3499	551.89	8080	8080	7980	10450	5630	8040	8045.06	0.86	0	-115	8120	8080	8050	8010	7980	8065	7995	69	2410	500	5780	10	1	13718304	1107	2.23	0.28	12	0.03	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		117400	N	N	0	N	00	N
12	20240429	140217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	-10	5	-0.12	20766140	2584	407.57	8080	8080	7980	10450	5630	8040	8036.43	0.86	0	-36	8120	8080	8050	8010	7980	8065	7995	69	2410	500	5780	10	1	13718304	1102	2.22	0.27	12	0.02	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		117400	N	N	0	N	00	N
13	20240429	130218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	20	2	0.25	18487820	2300	362.78	8080	8080	7980	10450	5630	8040	8038.18	0.86	0	-36	8120	8080	8050	8010	7980	8065	7995	69	2410	500	5780	10	1	13718304	1106	2.23	0.28	12	0.02	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		117400	N	N	0	N	00	N
14	20240429	120218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	0	3	0.00	15678000	1952	307.89	8080	8080	7980	10450	5630	8040	8031.76	0.86	0	-1	8120	8080	8050	8010	7980	8065	7995	69	2410	500	5780	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		117400	N	N	0	N	00	N
15	20240429	110217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8010	-30	5	-0.37	14276710	1777	280.28	8080	8080	7980	10450	5630	8040	8034.16	0.86	0	-1	8120	8080	8050	8010	7980	8065	7995	69	2410	500	5780	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		117400	N	N	0	N	00	N
16	20240429	100218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8010	-30	5	-0.37	13276500	1652	260.57	8080	8080	7980	10450	5630	8040	8036.62	0.86	0	-1	8120	8080	8050	8010	7980	8065	7995	69	2410	500	5780	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		117400	N	N	0	N	00	N
17	20240429	090219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	0	3	0.00	0	0	0.00	0	0	0	10450	5630	8040	0.00	0.86	0	0	8120	8080	8050	8010	7980	8065	7995	69	2410	500	5780	10	1	13718304	1103	2.22	0.28	12	0.00	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		117400	N	N	0	N	00	N
18	20240426	160218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	40	2	0.50	5100490	634	12.80	8090	8090	8020	10400	5600	8000	8044.94	0.86	0	4	8133	8066	8033	7966	7933	8050	7950	69	2400	500	5760	10	1	13718304	1103	2.22	0.28	12	0.00	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	0.19	N	005990	500	68 억		117396	N	N	0	N	00	N
19	20240426	150218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	30	2	0.38	4915590	611	12.33	8090	8090	8020	10400	5600	8000	8045.16	0.86	0	5	8133	8066	8033	7966	7933	8050	7950	69	2400	500	5760	10	1	13718304	1102	2.22	0.27	12	0.00	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	0.19	N	005990	500	68 억		117396	N	N	0	N	00	N
20	20240426	140217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	40	2	0.50	4450170	553	11.16	8090	8090	8030	10400	5600	8000	8047.32	0.86	0	3	8133	8066	8033	7966	7933	8050	7950	69	2400	500	5760	10	1	13718304	1103	2.22	0.28	12	0.00	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	0.19	N	005990	500	68 억		117396	N	N	0	N	00	N
21	20240426	130217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	40	2	0.50	4418010	549	11.08	8090	8090	8030	10400	5600	8000	8047.38	0.86	0	3	8133	8066	8033	7966	7933	8050	7950	69	2400	500	5760	10	1	13718304	1103	2.22	0.28	12	0.00	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	0.19	N	005990	500	68 억		117396	N	N	0	N	00	N
22	20240426	120217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	50	2	0.62	4240960	527	10.64	8090	8090	8030	10400	5600	8000	8047.36	0.86	0	3	8133	8066	8033	7966	7933	8050	7950	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	0.19	N	005990	500	68 억		117396	N	N	0	N	00	N
23	20240426	110218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	30	2	0.38	4224860	525	10.60	8090	8090	8030	10400	5600	8000	8047.35	0.86	0	3	8133	8066	8033	7966	7933	8050	7950	69	2400	500	5760	10	1	13718304	1102	2.22	0.27	12	0.00	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	0.19	N	005990	500	68 억		117396	N	N	0	N	00	N
24	20240426	100218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	50	2	0.62	3332940	414	8.36	8090	8090	8050	10400	5600	8000	8050.58	0.86	0	-1	8133	8066	8033	7966	7933	8050	7950	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	0.19	N	005990	500	68 억		117396	N	N	0	N	00	N
25	20240426	090218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	0	3	0.00	0	0	0.00	0	0	0	10400	5600	8000	0.00	0.86	0	0	8133	8066	8033	7966	7933	8050	7950	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	0.19	N	005990	500	68 억		117396	N	N	0	N	00	N
26	20240425	160216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	-70	5	-0.87	39820430	4955	53.82	8070	8100	8000	10490	5650	8070	8036.41	0.86	0	13	8143	8106	8053	8016	7963	8125	8035	69	2420	500	5810	10	1	13718304	1097	2.21	0.27	12	0.04	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	0.19	N	005990	500	68 억		117383	N	N	0	N	00	N
27	20240425	150218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	-20	5	-0.25	38396380	4777	51.88	8070	8100	8000	10490	5650	8070	8037.76	0.86	0	151	8143	8106	8053	8016	7963	8125	8035	69	2420	500	5810	10	1	13718304	1104	2.22	0.28	12	0.03	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	0.19	N	005990	500	68 억		117383	N	N	0	N	00	N
28	20240425	140217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	-20	5	-0.25	20559120	2553	27.73	8070	8100	8020	10490	5650	8070	8052.93	0.86	0	0	8143	8106	8053	8016	7963	8125	8035	69	2420	500	5810	10	1	13718304	1104	2.22	0.28	12	0.02	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	0.19	N	005990	500	68 억		117383	N	N	0	N	00	N
29	20240425	130217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	20	2	0.25	7887880	977	10.61	8070	8100	8030	10490	5650	8070	8073.57	0.86	0	0	8143	8106	8053	8016	7963	8125	8035	69	2420	500	5810	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	0.19	N	005990	500	68 억		117383	N	N	0	N	00	N
30	20240425	120216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	20	2	0.25	7233540	896	9.73	8070	8100	8030	10490	5650	8070	8073.15	0.86	0	0	8143	8106	8053	8016	7963	8125	8035	69	2420	500	5810	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	0.19	N	005990	500	68 억		117383	N	N	0	N	00	N
31	20240425	110216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	20	2	0.25	6157480	763	8.29	8070	8100	8030	10490	5650	8070	8070.09	0.86	0	0	8143	8106	8053	8016	7963	8125	8035	69	2420	500	5810	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	0.19	N	005990	500	68 억		117383	N	N	0	N	00	N
32	20240425	100217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	30	2	0.37	5842030	724	7.86	8070	8100	8030	10490	5650	8070	8069.10	0.86	0	0	8143	8106	8053	8016	7963	8125	8035	69	2420	500	5810	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	0.19	N	005990	500	68 억		117383	N	N	0	N	00	N
33	20240425	090218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	0	3	0.00	3292560	408	4.43	8070	8070	8070	10490	5650	8070	8070.00	0.86	0	0	8143	8106	8053	8016	7963	8125	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	0.19	N	005990	500	68 억		117383	N	N	0	N	00	N
34	20240424	160215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	80	2	1.00	73822720	9207	424.48	8000	8090	8000	10380	5600	7990	8018.11	0.88	0	-3705	8050	8020	7980	7950	7910	8035	7965	69	2390	500	5750	10	1	13718304	1107	2.23	0.28	12	0.07	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	0.19	N	005990	500	68 억		121088	N	N	0	N	00	N
35	20240424	150216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	40	2	0.50	71596240	8930	411.71	8000	8090	8000	10380	5600	7990	8017.50	0.88	0	-3783	8050	8020	7980	7950	7910	8035	7965	69	2390	500	5750	10	1	13718304	1102	2.22	0.27	12	0.07	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	0.19	N	005990	500	68 억		121088	N	N	0	N	00	N
36	20240424	140216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	40	2	0.50	37468900	4670	215.31	8000	8090	8000	10380	5600	7990	8023.32	0.88	0	-2558	8050	8020	7980	7950	7910	8035	7965	69	2390	500	5750	10	1	13718304	1102	2.22	0.27	12	0.03	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	0.19	N	005990	500	68 억		121088	N	N	0	N	00	N
37	20240424	130220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	50	2	0.63	37051200	4618	212.91	8000	8090	8000	10380	5600	7990	8023.21	0.88	0	-2558	8050	8020	7980	7950	7910	8035	7965	69	2390	500	5750	10	1	13718304	1103	2.22	0.28	12	0.03	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	0.19	N	005990	500	68 억		121088	N	N	0	N	00	N
38	20240424	120217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	60	2	0.75	36930520	4603	212.22	8000	8090	8000	10380	5600	7990	8023.14	0.88	0	-2550	8050	8020	7980	7950	7910	8035	7965	69	2390	500	5750	10	1	13718304	1104	2.22	0.28	12	0.03	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	0.19	N	005990	500	68 억		121088	N	N	0	N	00	N
39	20240424	110216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	40	2	0.50	33003740	4114	189.67	8000	8090	8000	10380	5600	7990	8022.30	0.88	0	-2063	8050	8020	7980	7950	7910	8035	7965	69	2390	500	5750	10	1	13718304	1102	2.22	0.27	12	0.03	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	0.19	N	005990	500	68 억		121088	N	N	0	N	00	N
40	20240424	100215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8080	90	2	1.13	15875800	1977	91.15	8000	8090	8000	10380	5600	7990	8030.25	0.88	0	-952	8050	8020	7980	7950	7910	8035	7965	69	2390	500	5750	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	0.19	N	005990	500	68 억		121088	N	N	0	N	00	N
41	20240424	090217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	10	2	0.13	8000	1	0.05	8000	8000	8000	10380	5600	7990	8000.00	0.88	0	0	8050	8020	7980	7950	7910	8035	7965	69	2390	500	5750	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	0.19	N	005990	500	68 억		121088	N	N	0	N	00	N
42	20240423	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	60	2	0.76	17199410	2157	36.58	7970	8010	7940	10300	5560	7930	7973.72	0.88	0	36	8023	7976	7883	7836	7743	8000	7860	69	2370	500	5700	10	1	13718304	1096	2.21	0.27	12	0.02	3622.00	29210.00	10010	20230518	-20.18	7430	20240126	7.54	8500	-6.00	20240207	7430	7.54	20240126	10010	-20.18	20230518	7430	7.54	20240126	0.18	N	005990	500	68 억		121052	N	N	0	N	00	N
43	20240423	150215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	70	2	0.88	16431890	2061	34.96	7970	8010	7940	10300	5560	7930	7972.78	0.88	0	0	8023	7976	7883	7836	7743	8000	7860	69	2370	500	5700	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	0.18	N	005990	500	68 억		121052	N	N	0	N	00	N
44	20240423	140216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	70	2	0.88	12921130	1620	27.48	7970	8010	7940	10300	5560	7930	7976.01	0.88	0	0	8023	7976	7883	7836	7743	8000	7860	69	2370	500	5700	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	0.18	N	005990	500	68 억		121052	N	N	0	N	00	N
45	20240423	130215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	70	2	0.88	12913130	1619	27.46	7970	8010	7940	10300	5560	7930	7975.99	0.88	0	0	8023	7976	7883	7836	7743	8000	7860	69	2370	500	5700	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	0.18	N	005990	500	68 억		121052	N	N	0	N	00	N
46	20240423	120215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	60	2	0.76	11985480	1503	25.49	7970	8010	7940	10300	5560	7930	7974.37	0.88	0	0	8023	7976	7883	7836	7743	8000	7860	69	2370	500	5700	10	1	13718304	1096	2.21	0.27	12	0.01	3622.00	29210.00	10010	20230518	-20.18	7430	20240126	7.54	8500	-6.00	20240207	7430	7.54	20240126	10010	-20.18	20230518	7430	7.54	20240126	0.18	N	005990	500	68 억		121052	N	N	0	N	00	N
47	20240423	110215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	70	2	0.88	7897540	992	16.82	7970	8010	7940	10300	5560	7930	7961.23	0.88	0	0	8023	7976	7883	7836	7743	8000	7860	69	2370	500	5700	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	0.18	N	005990	500	68 억		121052	N	N	0	N	00	N
48	20240423	100216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7940	10	2	0.13	3358930	423	7.17	7970	7970	7940	10300	5560	7930	7940.73	0.88	0	0	8023	7976	7883	7836	7743	8000	7860	69	2370	500	5700	10	1	13718304	1089	2.19	0.27	12	0.00	3622.00	29210.00	10010	20230518	-20.68	7430	20240126	6.86	8500	-6.59	20240207	7430	6.86	20240126	10010	-20.68	20230518	7430	6.86	20240126	0.18	N	005990	500	68 억		121052	N	N	0	N	00	N
49	20240423	090216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7970	40	2	0.50	7970	1	0.02	7970	7970	7970	10300	5560	7930	7970.00	0.88	0	0	8023	7976	7883	7836	7743	8000	7860	69	2370	500	5700	10	1	13718304	1093	2.20	0.27	12	0.00	3622.00	29210.00	10010	20230518	-20.38	7430	20240126	7.27	8500	-6.24	20240207	7430	7.27	20240126	10010	-20.38	20230518	7430	7.27	20240126	0.18	N	005990	500	68 억		121052	N	N	0	N	00	N
50	20240422	160215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7930	90	2	1.15	46188910	5892	66.12	7840	7930	7790	10190	5490	7840	7839.26	0.88	0	-17	8013	7926	7883	7796	7753	7905	7775	69	2350	500	5640	10	1	13718304	1088	2.19	0.27	12	0.04	3622.00	29210.00	10010	20230518	-20.78	7430	20240126	6.73	8500	-6.71	20240207	7430	6.73	20240126	10010	-20.78	20230518	7430	6.73	20240126	0.18	N	005990	500	68 억		121069	N	N	0	N	00	N
51	20240422	150215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	60	2	0.77	42169600	5384	60.42	7840	7930	7790	10190	5490	7840	7832.39	0.88	0	-22	8013	7926	7883	7796	7753	7905	7775	69	2350	500	5640	10	1	13718304	1084	2.18	0.27	12	0.04	3622.00	29210.00	10010	20230518	-21.08	7430	20240126	6.33	8500	-7.06	20240207	7430	6.33	20240126	10010	-21.08	20230518	7430	6.33	20240126	0.18	N	005990	500	68 억		121069	N	N	0	N	00	N
52	20240422	140215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	60	2	0.77	40452580	5167	57.98	7840	7900	7790	10190	5490	7840	7829.03	0.88	0	-22	8013	7926	7883	7796	7753	7905	7775	69	2350	500	5640	10	1	13718304	1084	2.18	0.27	12	0.04	3622.00	29210.00	10010	20230518	-21.08	7430	20240126	6.33	8500	-7.06	20240207	7430	6.33	20240126	10010	-21.08	20230518	7430	6.33	20240126	0.18	N	005990	500	68 억		121069	N	N	0	N	00	N
53	20240422	130214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7870	30	2	0.38	35125220	4491	50.40	7840	7880	7790	10190	5490	7840	7821.25	0.88	0	-22	8013	7926	7883	7796	7753	7905	7775	69	2350	500	5640	10	1	13718304	1080	2.17	0.27	12	0.03	3622.00	29210.00	10010	20230518	-21.38	7430	20240126	5.92	8500	-7.41	20240207	7430	5.92	20240126	10010	-21.38	20230518	7430	5.92	20240126	0.18	N	005990	500	68 억		121069	N	N	0	N	00	N
54	20240422	120214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7870	30	2	0.38	32883840	4206	47.20	7840	7880	7790	10190	5490	7840	7818.32	0.88	0	-22	8013	7926	7883	7796	7753	7905	7775	69	2350	500	5640	10	1	13718304	1080	2.17	0.27	12	0.03	3622.00	29210.00	10010	20230518	-21.38	7430	20240126	5.92	8500	-7.41	20240207	7430	5.92	20240126	10010	-21.38	20230518	7430	5.92	20240126	0.18	N	005990	500	68 억		121069	N	N	0	N	00	N
55	20240422	110214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7870	30	2	0.38	32797270	4195	47.08	7840	7880	7790	10190	5490	7840	7818.18	0.88	0	-22	8013	7926	7883	7796	7753	7905	7775	69	2350	500	5640	10	1	13718304	1080	2.17	0.27	12	0.03	3622.00	29210.00	10010	20230518	-21.38	7430	20240126	5.92	8500	-7.41	20240207	7430	5.92	20240126	10010	-21.38	20230518	7430	5.92	20240126	0.18	N	005990	500	68 억		121069	N	N	0	N	00	N
56	20240422	100215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7860	20	2	0.26	32011390	4095	45.95	7840	7880	7790	10190	5490	7840	7817.19	0.88	0	-22	8013	7926	7883	7796	7753	7905	7775	69	2350	500	5640	10	1	13718304	1078	2.17	0.27	12	0.03	3622.00	29210.00	10010	20230518	-21.48	7430	20240126	5.79	8500	-7.53	20240207	7430	5.79	20240126	10010	-21.48	20230518	7430	5.79	20240126	0.18	N	005990	500	68 억		121069	N	N	0	N	00	N
57	20240422	090215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7840	0	3	0.00	1183880	151	1.69	7840	7880	7840	10190	5490	7840	7840.26	0.88	0	-22	8013	7926	7883	7796	7753	7905	7775	69	2350	500	5640	10	1	13718304	1076	2.16	0.27	12	0.00	3622.00	29210.00	10010	20230518	-21.68	7430	20240126	5.52	8500	-7.76	20240207	7430	5.52	20240126	10010	-21.68	20230518	7430	5.52	20240126	0.18	N	005990	500	68 억		121069	N	N	0	N	00	N
58	20240419	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7840	-80	5	-1.01	70432530	8911	371.60	7930	7970	7840	10290	5550	7920	7904.00	0.88	0	68	8000	7960	7890	7850	7780	7980	7870	69	2370	500	5700	10	1	13718304	1076	2.16	0.27	12	0.06	3622.00	29210.00	10010	20230518	-21.68	7430	20240126	5.52	8500	-7.76	20240207	7430	5.52	20240126	10010	-21.68	20230518	7430	5.52	20240126	0.18	N	005990	500	68 억		121001	N	N	0	N	00	N
59	20240419	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7840	-80	5	-1.01	65734910	8312	346.62	7930	7970	7840	10290	5550	7920	7908.43	0.88	0	65	8000	7960	7890	7850	7780	7980	7870	69	2370	500	5700	10	1	13718304	1076	2.16	0.27	12	0.06	3622.00	29210.00	10010	20230518	-21.68	7430	20240126	5.52	8500	-7.76	20240207	7430	5.52	20240126	10010	-21.68	20230518	7430	5.52	20240126	0.18	N	005990	500	68 억		121001	N	N	0	N	00	N
60	20240419	140207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7910	-10	5	-0.13	44260380	5588	233.03	7930	7970	7900	10290	5550	7920	7920.61	0.88	0	0	8000	7960	7890	7850	7780	7980	7870	69	2370	500	5700	10	1	13718304	1085	2.18	0.27	12	0.04	3622.00	29210.00	10010	20230518	-20.98	7430	20240126	6.46	8500	-6.94	20240207	7430	6.46	20240126	10010	-20.98	20230518	7430	6.46	20240126	0.18	N	005990	500	68 억		121001	N	N	0	N	00	N
61	20240419	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7920	0	3	0.00	40762930	5146	214.60	7930	7970	7910	10290	5550	7920	7921.28	0.88	0	0	8000	7960	7890	7850	7780	7980	7870	69	2370	500	5700	10	1	13718304	1086	2.19	0.27	12	0.04	3622.00	29210.00	10010	20230518	-20.88	7430	20240126	6.59	8500	-6.82	20240207	7430	6.59	20240126	10010	-20.88	20230518	7430	6.59	20240126	0.18	N	005990	500	68 억		121001	N	N	0	N	00	N
62	20240419	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7920	0	3	0.00	24779910	3128	130.44	7930	7970	7910	10290	5550	7920	7921.97	0.88	0	0	8000	7960	7890	7850	7780	7980	7870	69	2370	500	5700	10	1	13718304	1086	2.19	0.27	12	0.02	3622.00	29210.00	10010	20230518	-20.88	7430	20240126	6.59	8500	-6.82	20240207	7430	6.59	20240126	10010	-20.88	20230518	7430	6.59	20240126	0.18	N	005990	500	68 억		121001	N	N	0	N	00	N
63	20240419	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7910	-10	5	-0.13	20650700	2606	108.67	7930	7970	7910	10290	5550	7920	7924.29	0.88	0	0	8000	7960	7890	7850	7780	7980	7870	69	2370	500	5700	10	1	13718304	1085	2.18	0.27	12	0.02	3622.00	29210.00	10010	20230518	-20.98	7430	20240126	6.46	8500	-6.94	20240207	7430	6.46	20240126	10010	-20.98	20230518	7430	6.46	20240126	0.18	N	005990	500	68 억		121001	N	N	0	N	00	N
64	20240419	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7920	0	3	0.00	16504120	2082	86.82	7930	7970	7910	10290	5550	7920	7927.05	0.88	0	0	8000	7960	7890	7850	7780	7980	7870	69	2370	500	5700	10	1	13718304	1086	2.19	0.27	12	0.02	3622.00	29210.00	10010	20230518	-20.88	7430	20240126	6.59	8500	-6.82	20240207	7430	6.59	20240126	10010	-20.88	20230518	7430	6.59	20240126	0.18	N	005990	500	68 억		121001	N	N	0	N	00	N
65	20240419	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7970	50	2	0.63	207050	26	1.08	7930	7970	7930	10290	5550	7920	7963.46	0.88	0	0	8000	7960	7890	7850	7780	7980	7870	69	2370	500	5700	10	1	13718304	1093	2.20	0.27	12	0.00	3622.00	29210.00	10010	20230518	-20.38	7430	20240126	7.27	8500	-6.24	20240207	7430	7.27	20240126	10010	-20.38	20230518	7430	7.27	20240126	0.18	N	005990	500	68 억		121001	N	N	0	N	00	N
66	20240418	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7920	20	2	0.25	18747550	2375	31.12	7820	7930	7820	10270	5530	7900	7893.71	0.88	0	7	8133	8016	7953	7836	7773	7985	7805	69	2370	500	5680	10	1	13718304	1086	2.19	0.27	12	0.02	3622.00	29210.00	10010	20230518	-20.88	7430	20240126	6.59	8500	-6.82	20240207	7430	6.59	20240126	10010	-20.88	20230518	7430	6.59	20240126	0.18	N	005990	500	68 억		120994	N	N	0	N	00	N
67	20240418	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7910	10	2	0.13	11708670	1486	19.47	7820	7930	7820	10270	5530	7900	7879.32	0.88	0	0	8133	8016	7953	7836	7773	7985	7805	69	2370	500	5680	10	1	13718304	1085	2.18	0.27	12	0.01	3622.00	29210.00	10010	20230518	-20.98	7430	20240126	6.46	8500	-6.94	20240207	7430	6.46	20240126	10010	-20.98	20230518	7430	6.46	20240126	0.18	N	005990	500	68 억		120994	N	N	0	N	00	N
68	20240418	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7920	20	2	0.25	11653260	1479	19.38	7820	7930	7820	10270	5530	7900	7879.15	0.88	0	0	8133	8016	7953	7836	7773	7985	7805	69	2370	500	5680	10	1	13718304	1086	2.19	0.27	12	0.01	3622.00	29210.00	10010	20230518	-20.88	7430	20240126	6.59	8500	-6.82	20240207	7430	6.59	20240126	10010	-20.88	20230518	7430	6.59	20240126	0.18	N	005990	500	68 억		120994	N	N	0	N	00	N
69	20240418	130208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7920	20	2	0.25	8263500	1051	13.77	7820	7930	7820	10270	5530	7900	7862.51	0.88	0	0	8133	8016	7953	7836	7773	7985	7805	69	2370	500	5680	10	1	13718304	1086	2.19	0.27	12	0.01	3622.00	29210.00	10010	20230518	-20.88	7430	20240126	6.59	8500	-6.82	20240207	7430	6.59	20240126	10010	-20.88	20230518	7430	6.59	20240126	0.18	N	005990	500	68 억		120994	N	N	0	N	00	N
70	20240418	120208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7920	20	2	0.25	6849020	872	11.43	7820	7930	7820	10270	5530	7900	7854.38	0.88	0	0	8133	8016	7953	7836	7773	7985	7805	69	2370	500	5680	10	1	13718304	1086	2.19	0.27	12	0.01	3622.00	29210.00	10010	20230518	-20.88	7430	20240126	6.59	8500	-6.82	20240207	7430	6.59	20240126	10010	-20.88	20230518	7430	6.59	20240126	0.18	N	005990	500	68 억		120994	N	N	0	N	00	N
71	20240418	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7920	20	2	0.25	6769850	862	11.30	7820	7930	7820	10270	5530	7900	7853.65	0.88	0	0	8133	8016	7953	7836	7773	7985	7805	69	2370	500	5680	10	1	13718304	1086	2.19	0.27	12	0.01	3622.00	29210.00	10010	20230518	-20.88	7430	20240126	6.59	8500	-6.82	20240207	7430	6.59	20240126	10010	-20.88	20230518	7430	6.59	20240126	0.18	N	005990	500	68 억		120994	N	N	0	N	00	N
72	20240418	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7930	30	2	0.38	6563930	836	10.96	7820	7930	7820	10270	5530	7900	7851.59	0.88	0	0	8133	8016	7953	7836	7773	7985	7805	69	2370	500	5680	10	1	13718304	1088	2.19	0.27	12	0.01	3622.00	29210.00	10010	20230518	-20.78	7430	20240126	6.73	8500	-6.71	20240207	7430	6.73	20240126	10010	-20.78	20230518	7430	6.73	20240126	0.18	N	005990	500	68 억		120994	N	N	0	N	00	N
73	20240418	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7820	-80	5	-1.01	4199340	537	7.04	7820	7820	7820	10270	5530	7900	7820.00	0.88	0	0	8133	8016	7953	7836	7773	7985	7805	69	2370	500	5680	10	1	13718304	1073	2.16	0.27	12	0.00	3622.00	29210.00	10010	20230518	-21.88	7430	20240126	5.25	8500	-8.00	20240207	7430	5.25	20240126	10010	-21.88	20230518	7430	5.25	20240126	0.18	N	005990	500	68 억		120994	N	N	0	N	00	N
74	20240417	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	-90	5	-1.13	60428120	7625	354.49	7990	8070	7890	10380	5600	7990	7925.00	0.88	0	383	8043	8016	7973	7946	7903	8025	7955	69	2390	500	5750	10	1	13718304	1084	2.18	0.27	12	0.06	3622.00	29210.00	10010	20230518	-21.08	7430	20240126	6.33	8500	-7.06	20240207	7430	6.33	20240126	10010	-21.08	20230518	7430	6.33	20240126	0.18	N	005990	500	68 억		120611	N	N	0	N	00	N
75	20240417	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7950	-40	5	-0.50	49349610	6223	289.31	7990	8070	7890	10380	5600	7990	7930.20	0.88	0	1626	8043	8016	7973	7946	7903	8025	7955	69	2390	500	5750	10	1	13718304	1091	2.19	0.27	12	0.05	3622.00	29210.00	10010	20230518	-20.58	7430	20240126	7.00	8500	-6.47	20240207	7430	7.00	20240126	10010	-20.58	20230518	7430	7.00	20240126	0.18	N	005990	500	68 억		120611	N	N	0	N	00	N
76	20240417	140207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7940	-50	5	-0.63	48189020	6077	282.52	7990	8070	7890	10380	5600	7990	7929.74	0.88	0	1762	8043	8016	7973	7946	7903	8025	7955	69	2390	500	5750	10	1	13718304	1089	2.19	0.27	12	0.04	3622.00	29210.00	10010	20230518	-20.68	7430	20240126	6.86	8500	-6.59	20240207	7430	6.86	20240126	10010	-20.68	20230518	7430	6.86	20240126	0.18	N	005990	500	68 억		120611	N	N	0	N	00	N
77	20240417	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7970	-20	5	-0.25	47137830	5945	276.38	7990	8070	7890	10380	5600	7990	7928.99	0.88	0	1762	8043	8016	7973	7946	7903	8025	7955	69	2390	500	5750	10	1	13718304	1093	2.20	0.27	12	0.04	3622.00	29210.00	10010	20230518	-20.38	7430	20240126	7.27	8500	-6.24	20240207	7430	7.27	20240126	10010	-20.38	20230518	7430	7.27	20240126	0.18	N	005990	500	68 억		120611	N	N	0	N	00	N
78	20240417	120208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7940	-50	5	-0.63	40270250	5083	236.31	7990	8070	7890	10380	5600	7990	7922.54	0.88	0	1762	8043	8016	7973	7946	7903	8025	7955	69	2390	500	5750	10	1	13718304	1089	2.19	0.27	12	0.04	3622.00	29210.00	10010	20230518	-20.68	7430	20240126	6.86	8500	-6.59	20240207	7430	6.86	20240126	10010	-20.68	20230518	7430	6.86	20240126	0.18	N	005990	500	68 억		120611	N	N	0	N	00	N
79	20240417	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7920	-70	5	-0.88	40024280	5052	234.87	7990	8070	7890	10380	5600	7990	7922.46	0.88	0	1762	8043	8016	7973	7946	7903	8025	7955	69	2390	500	5750	10	1	13718304	1086	2.19	0.27	12	0.04	3622.00	29210.00	10010	20230518	-20.88	7430	20240126	6.59	8500	-6.82	20240207	7430	6.59	20240126	10010	-20.88	20230518	7430	6.59	20240126	0.18	N	005990	500	68 억		120611	N	N	0	N	00	N
80	20240417	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7960	-30	5	-0.38	39278560	4958	230.50	7990	8070	7890	10380	5600	7990	7922.26	0.88	0	1762	8043	8016	7973	7946	7903	8025	7955	69	2390	500	5750	10	1	13718304	1092	2.20	0.27	12	0.04	3622.00	29210.00	10010	20230518	-20.48	7430	20240126	7.13	8500	-6.35	20240207	7430	7.13	20240126	10010	-20.48	20230518	7430	7.13	20240126	0.18	N	005990	500	68 억		120611	N	N	0	N	00	N
81	20240417	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	30	2	0.38	1206550	151	7.02	7990	8020	7990	10380	5600	7990	7990.40	0.88	0	0	8043	8016	7973	7946	7903	8025	7955	69	2390	500	5750	10	1	13718304	1100	2.21	0.27	12	0.00	3622.00	29210.00	10010	20230518	-19.88	7430	20240126	7.94	8500	-5.65	20240207	7430	7.94	20240126	10010	-19.88	20230518	7430	7.94	20240126	0.18	N	005990	500	68 억		120611	N	N	0	N	00	N
82	20240416	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	0	3	0.00	17136610	2151	75.85	7990	8000	7930	10380	5600	7990	7966.81	0.88	0	-1	8150	8070	8010	7930	7870	8040	7900	69	2390	500	5750	10	1	13718304	1096	2.21	0.27	12	0.02	3622.00	29210.00	10010	20230518	-20.18	7430	20240126	7.54	8500	-6.00	20240207	7430	7.54	20240126	10010	-20.18	20230518	7430	7.54	20240126	0.18	N	005990	500	68 억		120612	N	N	0	N	00	N
83	20240416	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	-10	5	-0.13	16888920	2120	74.75	7990	8000	7930	10380	5600	7990	7966.47	0.88	0	-1	8150	8070	8010	7930	7870	8040	7900	69	2390	500	5750	10	1	13718304	1095	2.20	0.27	12	0.02	3622.00	29210.00	10010	20230518	-20.28	7430	20240126	7.40	8500	-6.12	20240207	7430	7.40	20240126	10010	-20.28	20230518	7430	7.40	20240126	0.18	N	005990	500	68 억		120612	N	N	0	N	00	N
84	20240416	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7940	-50	5	-0.63	13299050	1668	58.82	7990	8000	7930	10380	5600	7990	7973.05	0.88	0	0	8150	8070	8010	7930	7870	8040	7900	69	2390	500	5750	10	1	13718304	1089	2.19	0.27	12	0.01	3622.00	29210.00	10010	20230518	-20.68	7430	20240126	6.86	8500	-6.59	20240207	7430	6.86	20240126	10010	-20.68	20230518	7430	6.86	20240126	0.18	N	005990	500	68 억		120612	N	N	0	N	00	N
85	20240416	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7960	-30	5	-0.38	9094690	1139	40.16	7990	8000	7950	10380	5600	7990	7984.80	0.88	0	0	8150	8070	8010	7930	7870	8040	7900	69	2390	500	5750	10	1	13718304	1092	2.20	0.27	12	0.01	3622.00	29210.00	10010	20230518	-20.48	7430	20240126	7.13	8500	-6.35	20240207	7430	7.13	20240126	10010	-20.48	20230518	7430	7.13	20240126	0.18	N	005990	500	68 억		120612	N	N	0	N	00	N
86	20240416	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	0	3	0.00	8123110	1017	35.86	7990	8000	7980	10380	5600	7990	7987.33	0.88	0	0	8150	8070	8010	7930	7870	8040	7900	69	2390	500	5750	10	1	13718304	1096	2.21	0.27	12	0.01	3622.00	29210.00	10010	20230518	-20.18	7430	20240126	7.54	8500	-6.00	20240207	7430	7.54	20240126	10010	-20.18	20230518	7430	7.54	20240126	0.18	N	005990	500	68 억		120612	N	N	0	N	00	N
87	20240416	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	-10	5	-0.13	6175070	773	27.26	7990	8000	7980	10380	5600	7990	7988.45	0.88	0	0	8150	8070	8010	7930	7870	8040	7900	69	2390	500	5750	10	1	13718304	1095	2.20	0.27	12	0.01	3622.00	29210.00	10010	20230518	-20.28	7430	20240126	7.40	8500	-6.12	20240207	7430	7.40	20240126	10010	-20.28	20230518	7430	7.40	20240126	0.18	N	005990	500	68 억		120612	N	N	0	N	00	N
88	20240416	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	10	2	0.13	4962030	621	21.90	7990	8000	7980	10380	5600	7990	7990.39	0.88	0	0	8150	8070	8010	7930	7870	8040	7900	69	2390	500	5750	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	0.18	N	005990	500	68 억		120612	N	N	0	N	00	N
89	20240416	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	0	3	0.00	3539570	443	15.62	7990	7990	7990	10380	5600	7990	7990.00	0.88	0	0	8150	8070	8010	7930	7870	8040	7900	69	2390	500	5750	10	1	13718304	1096	2.21	0.27	12	0.00	3622.00	29210.00	10010	20230518	-20.18	7430	20240126	7.54	8500	-6.00	20240207	7430	7.54	20240126	10010	-20.18	20230518	7430	7.54	20240126	0.18	N	005990	500	68 억		120612	N	N	0	N	00	N
90	20240415	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	-50	5	-0.62	22672580	2832	176.34	8040	8090	7950	10450	5630	8040	8005.85	0.88	0	-130	8166	8102	8056	7992	7946	8080	7970	69	2410	500	5780	10	1	13718304	1096	2.21	0.27	12	0.02	3622.00	29210.00	10010	20230518	-20.18	7430	20240126	7.54	8500	-6.00	20240207	7430	7.54	20240126	10010	-20.18	20230518	7430	7.54	20240126	0.18	N	005990	500	68 억		120633	N	N	0	N	00	N
91	20240415	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	-10	5	-0.12	22328880	2789	173.66	8040	8090	7950	10450	5630	8040	8006.05	0.88	0	-128	8166	8102	8056	7992	7946	8080	7970	69	2410	500	5780	10	1	13718304	1102	2.22	0.27	12	0.02	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	0.18	N	005990	500	68 억		120633	N	N	0	N	00	N
92	20240415	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	0	3	0.00	22224720	2776	172.85	8040	8090	7950	10450	5630	8040	8006.02	0.88	0	-128	8166	8102	8056	7992	7946	8080	7970	69	2410	500	5780	10	1	13718304	1103	2.22	0.28	12	0.02	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	0.18	N	005990	500	68 억		120633	N	N	0	N	00	N
93	20240415	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	-50	5	-0.62	14871530	1856	115.57	8040	8090	7970	10450	5630	8040	8012.68	0.88	0	-20	8166	8102	8056	7992	7946	8080	7970	69	2410	500	5780	10	1	13718304	1096	2.21	0.27	12	0.01	3622.00	29210.00	10010	20230518	-20.18	7430	20240126	7.54	8500	-6.00	20240207	7430	7.54	20240126	10010	-20.18	20230518	7430	7.54	20240126	0.18	N	005990	500	68 억		120633	N	N	0	N	00	N
94	20240415	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	0	3	0.00	12973060	1618	100.75	8040	8090	7970	10450	5630	8040	8017.96	0.88	0	-20	8166	8102	8056	7992	7946	8080	7970	69	2410	500	5780	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	0.18	N	005990	500	68 억		120633	N	N	0	N	00	N
95	20240415	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8010	-30	5	-0.37	10315700	1286	80.07	8040	8090	7980	10450	5630	8040	8021.54	0.88	0	-20	8166	8102	8056	7992	7946	8080	7970	69	2410	500	5780	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	0.18	N	005990	500	68 억		120633	N	N	0	N	00	N
96	20240415	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	-50	5	-0.62	8651140	1078	67.12	8040	8090	7980	10450	5630	8040	8025.18	0.88	0	-20	8166	8102	8056	7992	7946	8080	7970	69	2410	500	5780	10	1	13718304	1096	2.21	0.27	12	0.01	3622.00	29210.00	10010	20230518	-20.18	7430	20240126	7.54	8500	-6.00	20240207	7430	7.54	20240126	10010	-20.18	20230518	7430	7.54	20240126	0.18	N	005990	500	68 억		120633	N	N	0	N	00	N
97	20240415	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	50	2	0.62	1342730	167	10.40	8040	8090	8040	10450	5630	8040	8040.30	0.88	0	-17	8166	8102	8056	7992	7946	8080	7970	69	2410	500	5780	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	0.18	N	005990	500	68 억		120633	N	N	0	N	00	N
98	20240412	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	10	2	0.12	12851220	1594	106.27	8120	8120	8010	10430	5630	8030	8062.25	0.88	0	0	8130	8080	8030	7980	7930	8055	7955	69	2400	500	5780	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	0.18	N	005990	500	68 억		120633	N	N	0	N	00	N
99	20240412	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8010	-20	5	-0.25	11905950	1476	98.40	8120	8120	8010	10430	5630	8030	8066.36	0.88	0	0	8130	8080	8030	7980	7930	8055	7955	69	2400	500	5780	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	0.18	N	005990	500	68 억		120633	N	N	0	N	00	N
100	20240412	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	0	3	0.00	10847040	1344	89.60	8120	8120	8030	10430	5630	8030	8070.71	0.88	0	0	8130	8080	8030	7980	7930	8055	7955	69	2400	500	5780	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	0.18	N	005990	500	68 억		120633	N	N	0	N	00	N
101	20240412	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	40	2	0.50	7690980	951	63.40	8120	8120	8040	10430	5630	8030	8087.26	0.88	0	0	8130	8080	8030	7980	7930	8055	7955	69	2400	500	5780	10	1	13718304	1107	2.23	0.28	12	0.01	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	0.18	N	005990	500	68 억		120633	N	N	0	N	00	N
102	20240412	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8080	50	2	0.62	6000230	741	49.40	8120	8120	8050	10430	5630	8030	8097.48	0.88	0	0	8130	8080	8030	7980	7930	8055	7955	69	2400	500	5780	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	0.18	N	005990	500	68 억		120633	N	N	0	N	00	N
103	20240412	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	40	2	0.50	5451430	673	44.87	8120	8120	8050	10430	5630	8030	8100.19	0.88	0	0	8130	8080	8030	7980	7930	8055	7955	69	2400	500	5780	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	0.18	N	005990	500	68 억		120633	N	N	0	N	00	N
104	20240412	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	60	2	0.75	5047730	623	41.53	8120	8120	8050	10430	5630	8030	8102.30	0.88	0	0	8130	8080	8030	7980	7930	8055	7955	69	2400	500	5780	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	0.18	N	005990	500	68 억		120633	N	N	0	N	00	N
105	20240412	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	80	2	1.00	1330060	164	10.93	8120	8120	8110	10430	5630	8030	8110.12	0.88	0	0	8130	8080	8030	7980	7930	8055	7955	69	2400	500	5780	10	1	13718304	1113	2.24	0.28	12	0.00	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	0.18	N	005990	500	68 억		120633	N	N	0	N	00	N
106	20240411	160203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	0	3	0.00	11986610	1494	27.85	8040	8080	7980	10430	5630	8030	8023.17	0.88	0	5	8190	8110	8050	7970	7910	8080	7940	69	2400	500	5780	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	0.18	N	005990	500	68 억		120628	N	N	0	N	00	N
107	20240411	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8010	-20	5	-0.25	9826540	1225	22.83	8040	8080	7980	10430	5630	8030	8021.67	0.88	0	0	8190	8110	8050	7970	7910	8080	7940	69	2400	500	5780	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	0.18	N	005990	500	68 억		120628	N	N	0	N	00	N
108	20240411	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8010	-20	5	-0.25	8720870	1087	20.26	8040	8080	7980	10430	5630	8030	8022.88	0.88	0	0	8190	8110	8050	7970	7910	8080	7940	69	2400	500	5780	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	0.18	N	005990	500	68 억		120628	N	N	0	N	00	N
109	20240411	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	0	3	0.00	6346450	791	14.74	8040	8080	7980	10430	5630	8030	8023.32	0.88	0	0	8190	8110	8050	7970	7910	8080	7940	69	2400	500	5780	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	0.18	N	005990	500	68 억		120628	N	N	0	N	00	N
110	20240411	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	-10	5	-0.12	6137670	765	14.26	8040	8080	7980	10430	5630	8030	8023.10	0.88	0	0	8190	8110	8050	7970	7910	8080	7940	69	2400	500	5780	10	1	13718304	1100	2.21	0.27	12	0.01	3622.00	29210.00	10010	20230518	-19.88	7430	20240126	7.94	8500	-5.65	20240207	7430	7.94	20240126	10010	-19.88	20230518	7430	7.94	20240126	0.18	N	005990	500	68 억		120628	N	N	0	N	00	N
111	20240411	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	-10	5	-0.12	6033300	752	14.02	8040	8080	7980	10430	5630	8030	8023.01	0.88	0	0	8190	8110	8050	7970	7910	8080	7940	69	2400	500	5780	10	1	13718304	1100	2.21	0.27	12	0.01	3622.00	29210.00	10010	20230518	-19.88	7430	20240126	7.94	8500	-5.65	20240207	7430	7.94	20240126	10010	-19.88	20230518	7430	7.94	20240126	0.18	N	005990	500	68 억		120628	N	N	0	N	00	N
112	20240411	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	-10	5	-0.12	5487560	684	12.75	8040	8080	7980	10430	5630	8030	8022.75	0.88	0	0	8190	8110	8050	7970	7910	8080	7940	69	2400	500	5780	10	1	13718304	1100	2.21	0.27	12	0.00	3622.00	29210.00	10010	20230518	-19.88	7430	20240126	7.94	8500	-5.65	20240207	7430	7.94	20240126	10010	-19.88	20230518	7430	7.94	20240126	0.18	N	005990	500	68 억		120628	N	N	0	N	00	N
113	20240411	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8080	50	2	0.62	16120	2	0.04	8040	8080	8040	10430	5630	8030	8060.00	0.88	0	0	8190	8110	8050	7970	7910	8080	7940	69	2400	500	5780	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	0.18	N	005990	500	68 억		120628	N	N	0	N	00	N
114	20240409	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	-30	5	-0.37	43241880	5365	214.34	8110	8130	7990	10470	5650	8060	8060.29	0.88	0	100	8173	8116	8063	8006	7953	8090	7980	69	2410	500	5800	10	1	13718304	1102	2.22	0.27	12	0.04	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	0.18	N	005990	500	68 억		120528	N	N	0	N	00	N
115	20240409	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	30	2	0.37	40217330	4991	199.40	8110	8130	7990	10470	5650	8060	8057.97	0.88	0	119	8173	8116	8063	8006	7953	8090	7980	69	2410	500	5800	10	1	13718304	1110	2.23	0.28	12	0.04	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	0.18	N	005990	500	68 억		120528	N	N	0	N	00	N
116	20240409	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	-40	5	-0.50	35906800	4455	177.99	8110	8130	7990	10470	5650	8060	8059.89	0.88	0	145	8173	8116	8063	8006	7953	8090	7980	69	2410	500	5800	10	1	13718304	1100	2.21	0.27	12	0.03	3622.00	29210.00	10010	20230518	-19.88	7430	20240126	7.94	8500	-5.65	20240207	7430	7.94	20240126	10010	-19.88	20230518	7430	7.94	20240126	0.18	N	005990	500	68 억		120528	N	N	0	N	00	N
117	20240409	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	10	2	0.12	24398200	3019	120.62	8110	8130	8030	10470	5650	8060	8081.55	0.88	0	119	8173	8116	8063	8006	7953	8090	7980	69	2410	500	5800	10	1	13718304	1107	2.23	0.28	12	0.02	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	0.18	N	005990	500	68 억		120528	N	N	0	N	00	N
118	20240409	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	60	2	0.74	4483820	553	22.09	8110	8130	8090	10470	5650	8060	8108.17	0.88	0	0	8173	8116	8063	8006	7953	8090	7980	69	2410	500	5800	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	0.18	N	005990	500	68 억		120528	N	N	0	N	00	N
119	20240409	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	40	2	0.50	4443220	548	21.89	8110	8130	8090	10470	5650	8060	8108.07	0.88	0	0	8173	8116	8063	8006	7953	8090	7980	69	2410	500	5800	10	1	13718304	1111	2.24	0.28	12	0.00	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	0.18	N	005990	500	68 억		120528	N	N	0	N	00	N
120	20240409	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	40	2	0.50	3073910	379	15.14	8110	8130	8090	10470	5650	8060	8110.58	0.88	0	0	8173	8116	8063	8006	7953	8090	7980	69	2410	500	5800	10	1	13718304	1111	2.24	0.28	12	0.00	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	0.18	N	005990	500	68 억		120528	N	N	0	N	00	N
121	20240409	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	40	2	0.50	771330	95	3.80	8110	8120	8100	10470	5650	8060	8119.26	0.88	0	0	8173	8116	8063	8006	7953	8090	7980	69	2410	500	5800	10	1	13718304	1111	2.24	0.28	12	0.00	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	0.18	N	005990	500	68 억		120528	N	N	0	N	00	N
122	20240408	160203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	0	3	0.00	20115030	2494	94.04	8070	8120	8010	10470	5650	8060	8065.37	0.88	0	75	8193	8126	8073	8006	7953	8100	7980	69	2410	500	5800	10	1	13718304	1106	2.23	0.28	12	0.02	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	0.18	N	005990	500	68 억		120528	N	N	0	N	00	N
123	20240408	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	-20	5	-0.25	19913080	2469	93.10	8070	8120	8010	10470	5650	8060	8065.24	0.88	0	66	8193	8126	8073	8006	7953	8100	7980	69	2410	500	5800	10	1	13718304	1103	2.22	0.28	12	0.02	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	0.18	N	005990	500	68 억		120528	N	N	0	N	00	N
124	20240408	140203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	40	2	0.50	17310840	2146	80.92	8070	8120	8010	10470	5650	8060	8066.56	0.88	0	-9	8193	8126	8073	8006	7953	8100	7980	69	2410	500	5800	10	1	13718304	1111	2.24	0.28	12	0.02	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	0.18	N	005990	500	68 억		120528	N	N	0	N	00	N
125	20240408	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	10	2	0.12	13156020	1633	61.58	8070	8090	8010	10470	5650	8060	8056.35	0.88	0	-6	8193	8126	8073	8006	7953	8100	7980	69	2410	500	5800	10	1	13718304	1107	2.23	0.28	12	0.01	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	0.18	N	005990	500	68 억		120528	N	N	0	N	00	N
126	20240408	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	0	3	0.00	13091520	1625	61.27	8070	8090	8010	10470	5650	8060	8056.32	0.88	0	-6	8193	8126	8073	8006	7953	8100	7980	69	2410	500	5800	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	0.18	N	005990	500	68 억		120528	N	N	0	N	00	N
127	20240408	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	10	2	0.12	4978090	617	23.27	8070	8090	8060	10470	5650	8060	8068.22	0.88	0	-6	8193	8126	8073	8006	7953	8100	7980	69	2410	500	5800	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	0.18	N	005990	500	68 억		120528	N	N	0	N	00	N
128	20240408	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8080	20	2	0.25	2643980	328	12.37	8070	8080	8060	10470	5650	8060	8060.91	0.88	0	-6	8193	8126	8073	8006	7953	8100	7980	69	2410	500	5800	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	0.18	N	005990	500	68 억		120528	N	N	0	N	00	N
129	20240408	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	10	2	0.12	16140	2	0.08	8070	8070	8070	10470	5650	8060	8070.00	0.88	0	0	8193	8126	8073	8006	7953	8100	7980	69	2410	500	5800	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	0.18	N	005990	500	68 억		120528	N	N	0	N	00	N
130	20240405	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	40	2	0.50	21446960	2652	62.77	8120	8140	8020	10420	5620	8020	8087.09	0.88	0	-16	8186	8102	8046	7962	7906	8075	7935	69	2400	500	5770	10	1	13718304	1106	2.23	0.28	12	0.02	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	0.18	N	005990	500	68 억		120544	N	N	0	N	00	N
131	20240405	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	100	2	1.25	21309440	2635	62.37	8120	8140	8020	10420	5620	8020	8087.07	0.88	0	-24	8186	8102	8046	7962	7906	8075	7935	69	2400	500	5770	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	0.18	N	005990	500	68 억		120544	N	N	0	N	00	N
132	20240405	140203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	80	2	1.00	20166790	2494	59.03	8120	8140	8020	10420	5620	8020	8086.12	0.88	0	-24	8186	8102	8046	7962	7906	8075	7935	69	2400	500	5770	10	1	13718304	1111	2.24	0.28	12	0.02	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	0.18	N	005990	500	68 억		120544	N	N	0	N	00	N
133	20240405	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	110	2	1.37	19233370	2379	56.31	8120	8140	8020	10420	5620	8020	8084.64	0.88	0	-24	8186	8102	8046	7962	7906	8075	7935	69	2400	500	5770	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	0.18	N	005990	500	68 억		120544	N	N	0	N	00	N
134	20240405	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	100	2	1.25	16102040	1992	47.15	8120	8140	8020	10420	5620	8020	8083.35	0.88	0	-31	8186	8102	8046	7962	7906	8075	7935	69	2400	500	5770	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	0.18	N	005990	500	68 억		120544	N	N	0	N	00	N
135	20240405	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	100	2	1.25	11946960	1481	35.05	8120	8140	8020	10420	5620	8020	8066.82	0.88	0	-23	8186	8102	8046	7962	7906	8075	7935	69	2400	500	5770	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	0.18	N	005990	500	68 억		120544	N	N	0	N	00	N
136	20240405	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8080	60	2	0.75	9057550	1123	26.58	8120	8140	8020	10420	5620	8020	8065.49	0.88	0	-7	8186	8102	8046	7962	7906	8075	7935	69	2400	500	5770	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	0.18	N	005990	500	68 억		120544	N	N	0	N	00	N
137	20240405	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	100	2	1.25	8120	1	0.02	8120	8120	8120	10420	5620	8020	8120.00	0.88	0	-1	8186	8102	8046	7962	7906	8075	7935	69	2400	500	5770	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	0.18	N	005990	500	68 억		120544	N	N	0	N	00	N
138	20240404	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	-60	5	-0.74	34024730	4225	96.02	8080	8130	7990	10500	5660	8080	8053.32	0.88	0	-112	8193	8136	8053	7996	7913	8165	8025	69	2420	500	5810	10	1	13718304	1100	2.21	0.27	12	0.03	3622.00	29210.00	10010	20230518	-19.88	7430	20240126	7.94	8500	-5.65	20240207	7430	7.94	20240126	10010	-19.88	20230518	7430	7.94	20240126	0.18	N	005990	500	68 억		120656	N	N	0	N	00	N
139	20240404	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	-30	5	-0.37	32338900	4015	91.25	8080	8130	7990	10500	5660	8080	8054.52	0.88	0	-119	8193	8136	8053	7996	7913	8165	8025	69	2420	500	5810	10	1	13718304	1104	2.22	0.28	12	0.03	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	0.18	N	005990	500	68 억		120656	N	N	0	N	00	N
140	20240404	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	20	2	0.25	11544620	1424	32.36	8080	8130	8050	10500	5660	8080	8107.18	0.88	0	-117	8193	8136	8053	7996	7913	8165	8025	69	2420	500	5810	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	0.18	N	005990	500	68 억		120656	N	N	0	N	00	N
141	20240404	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	30	2	0.37	10936380	1349	30.66	8080	8130	8050	10500	5660	8080	8107.03	0.88	0	-117	8193	8136	8053	7996	7913	8165	8025	69	2420	500	5810	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	0.18	N	005990	500	68 억		120656	N	N	0	N	00	N
142	20240404	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	50	2	0.62	9921740	1224	27.82	8080	8130	8050	10500	5660	8080	8106.00	0.88	0	-117	8193	8136	8053	7996	7913	8165	8025	69	2420	500	5810	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	0.18	N	005990	500	68 억		120656	N	N	0	N	00	N
143	20240404	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	40	2	0.50	7624650	941	21.39	8080	8130	8050	10500	5660	8080	8102.71	0.88	0	-117	8193	8136	8053	7996	7913	8165	8025	69	2420	500	5810	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	0.18	N	005990	500	68 억		120656	N	N	0	N	00	N
144	20240404	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	50	2	0.62	7178020	886	20.14	8080	8130	8050	10500	5660	8080	8101.60	0.88	0	-117	8193	8136	8053	7996	7913	8165	8025	69	2420	500	5810	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	0.18	N	005990	500	68 억		120656	N	N	0	N	00	N
145	20240404	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8080	0	3	0.00	3417840	423	9.61	8080	8080	8080	10500	5660	8080	8080.00	0.88	0	-102	8193	8136	8053	7996	7913	8165	8025	69	2420	500	5810	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	0.18	N	005990	500	68 억		120656	N	N	0	N	00	N
146	20240403	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8080	50	2	0.62	35454720	4400	217.39	8030	8110	7970	10430	5630	8030	8057.89	0.88	0	-62	8123	8076	8053	8006	7983	8065	7995	69	2400	500	5780	10	1	13718304	1108	2.23	0.28	12	0.03	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	0.18	N	005990	500	68 억		120718	N	N	0	N	00	N
147	20240403	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	30	2	0.37	35277020	4378	216.30	8030	8110	7970	10430	5630	8030	8057.79	0.88	0	-66	8123	8076	8053	8006	7983	8065	7995	69	2400	500	5780	10	1	13718304	1106	2.23	0.28	12	0.03	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	0.18	N	005990	500	68 억		120718	N	N	0	N	00	N
148	20240403	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8080	50	2	0.62	35236650	4373	216.06	8030	8110	7970	10430	5630	8030	8057.77	0.88	0	-66	8123	8076	8053	8006	7983	8065	7995	69	2400	500	5780	10	1	13718304	1108	2.23	0.28	12	0.03	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	0.18	N	005990	500	68 억		120718	N	N	0	N	00	N
149	20240403	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	70	2	0.87	34774700	4316	213.24	8030	8110	7970	10430	5630	8030	8057.16	0.88	0	-66	8123	8076	8053	8006	7983	8065	7995	69	2400	500	5780	10	1	13718304	1111	2.24	0.28	12	0.03	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	0.18	N	005990	500	68 억		120718	N	N	0	N	00	N
150	20240403	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	30	2	0.37	31239390	3878	191.60	8030	8110	7970	10430	5630	8030	8055.54	0.88	0	-12	8123	8076	8053	8006	7983	8065	7995	69	2400	500	5780	10	1	13718304	1106	2.23	0.28	12	0.03	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	0.18	N	005990	500	68 억		120718	N	N	0	N	00	N
151	20240403	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	10	2	0.12	28516110	3538	174.80	8030	8110	7990	10430	5630	8030	8059.95	0.88	0	-10	8123	8076	8053	8006	7983	8065	7995	69	2400	500	5780	10	1	13718304	1103	2.22	0.28	12	0.03	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	0.18	N	005990	500	68 억		120718	N	N	0	N	00	N
152	20240403	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	70	2	0.87	15543190	1926	95.16	8030	8110	8030	10430	5630	8030	8070.19	0.88	0	-9	8123	8076	8053	8006	7983	8065	7995	69	2400	500	5780	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	0.18	N	005990	500	68 억		120718	N	N	0	N	00	N
153	20240403	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	0	3	0.00	489830	61	3.01	8030	8030	8030	10430	5630	8030	8030.00	0.88	0	-9	8123	8076	8053	8006	7983	8065	7995	69	2400	500	5780	10	1	13718304	1102	2.22	0.27	12	0.00	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	0.18	N	005990	500	68 억		120718	N	N	0	N	00	N
154	20240402	160158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	-60	5	-0.74	16335860	2024	55.94	8090	8100	8030	10510	5670	8090	8071.08	0.88	0	-30	8316	8202	8116	8002	7916	8160	7960	69	2420	500	5820	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	0.18	N	005990	500	68 억		120748	N	N	0	N	00	N
155	20240402	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	-40	5	-0.49	12371700	1531	42.32	8090	8100	8030	10510	5670	8090	8080.80	0.88	0	-41	8316	8202	8116	8002	7916	8160	7960	69	2420	500	5820	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	0.18	N	005990	500	68 억		120748	N	N	0	N	00	N
156	20240402	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	0	3	0.00	10587740	1310	36.21	8090	8090	8030	10510	5670	8090	8082.24	0.88	0	-41	8316	8202	8116	8002	7916	8160	7960	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	0.18	N	005990	500	68 억		120748	N	N	0	N	00	N
157	20240402	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	0	3	0.00	8969740	1110	30.68	8090	8090	8030	10510	5670	8090	8080.85	0.88	0	-41	8316	8202	8116	8002	7916	8160	7960	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	0.18	N	005990	500	68 억		120748	N	N	0	N	00	N
158	20240402	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	-30	5	-0.37	7895010	977	27.00	8090	8090	8030	10510	5670	8090	8080.87	0.88	0	-41	8316	8202	8116	8002	7916	8160	7960	69	2420	500	5820	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	0.18	N	005990	500	68 억		120748	N	N	0	N	00	N
159	20240402	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	0	3	0.00	4738580	586	16.20	8090	8090	8030	10510	5670	8090	8086.31	0.88	0	-23	8316	8202	8116	8002	7916	8160	7960	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	0.18	N	005990	500	68 억		120748	N	N	0	N	00	N
160	20240402	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	-50	5	-0.62	4068460	503	13.90	8090	8090	8030	10510	5670	8090	8088.39	0.88	0	-21	8316	8202	8116	8002	7916	8160	7960	69	2420	500	5820	10	1	13718304	1103	2.22	0.28	12	0.00	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	0.18	N	005990	500	68 억		120748	N	N	0	N	00	N
161	20240402	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	0	3	0.00	720010	89	2.46	8090	8090	8090	10510	5670	8090	8090.00	0.88	0	-20	8316	8202	8116	8002	7916	8160	7960	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	0.18	N	005990	500	68 억		120748	N	N	0	N	00	N
162	20240401	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-30	5	-0.37	28341090	3502	101.71	8120	8230	8030	10550	5690	8120	8092.84	0.88	0	208	8240	8180	8130	8070	8020	8210	8100	69	2430	500	5840	10	1	13718304	1110	2.23	0.28	12	0.03	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	0.18	N	005990	500	68 억		120787	N	N	0	N	00	N
163	20240401	150158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	-50	5	-0.62	22048710	2721	79.03	8120	8230	8070	10550	5690	8120	8103.16	0.88	0	196	8240	8180	8130	8070	8020	8210	8100	69	2430	500	5840	10	1	13718304	1107	2.23	0.28	12	0.02	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	0.18	N	005990	500	68 억		120787	N	N	0	N	00	N
164	20240401	140157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-30	5	-0.37	15965130	1968	57.16	8120	8230	8080	10550	5690	8120	8112.36	0.88	0	-51	8240	8180	8130	8070	8020	8210	8100	69	2430	500	5840	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	0.18	N	005990	500	68 억		120787	N	N	0	N	00	N
165	20240401	130157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-30	5	-0.37	15665820	1931	56.08	8120	8230	8080	10550	5690	8120	8112.80	0.88	0	-51	8240	8180	8130	8070	8020	8210	8100	69	2430	500	5840	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	0.18	N	005990	500	68 억		120787	N	N	0	N	00	N
166	20240401	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	0	3	0.00	9729390	1197	34.77	8120	8230	8090	10550	5690	8120	8128.15	0.88	0	-51	8240	8180	8130	8070	8020	8210	8100	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	0.18	N	005990	500	68 억		120787	N	N	0	N	00	N
167	20240401	110158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	-10	5	-0.12	9680710	1191	34.59	8120	8230	8090	10550	5690	8120	8128.22	0.88	0	-51	8240	8180	8130	8070	8020	8210	8100	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	0.18	N	005990	500	68 억		120787	N	N	0	N	00	N
168	20240401	100156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	-10	5	-0.12	7047630	866	25.15	8120	8230	8110	10550	5690	8120	8138.14	0.88	0	-50	8240	8180	8130	8070	8020	8210	8100	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	0.18	N	005990	500	68 억		120787	N	N	0	N	00	N
169	20240401	090157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	0	3	0.00	186760	23	0.67	8120	8120	8120	10550	5690	8120	8120.00	0.88	0	-3	8240	8180	8130	8070	8020	8210	8100	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	0.18	N	005990	500	68 억		120787	N	N	0	N	00	N