KissMeData/005990/price/prices-20240301.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	20240329	160213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	10	2	0.12	28059690	3443	81.63	8110	8190	8080	10540	5680	8110	8149.78	0.88	0	-99	8230	8170	8070	8010	7910	8200	8040	69	2430	500	5830	10	1	13718304	1114	17.09	0.31	12	0.03	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	0.18	N	005990	500	68 억		120886	N	N	0	N	00	N
3	20240329	150213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8160	50	2	0.62	22509550	2758	65.39	8110	8190	8110	10540	5680	8110	8161.55	0.88	0	-91	8230	8170	8070	8010	7910	8200	8040	69	2430	500	5830	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	0.18	N	005990	500	68 억		120886	N	N	0	N	00	N
4	20240329	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8140	30	2	0.37	22322090	2735	64.84	8110	8190	8110	10540	5680	8110	8161.64	0.88	0	-81	8230	8170	8070	8010	7910	8200	8040	69	2430	500	5830	10	1	13718304	1117	17.14	0.31	12	0.02	475.00	25883.00	10010	20230518	-18.68	7430	20240126	9.56	8500	-4.24	20240207	7430	9.56	20240126	10010	-18.68	20230518	7430	9.56	20240126	0.18	N	005990	500	68 억		120886	N	N	0	N	00	N
5	20240329	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	0	3	0.00	22167160	2716	64.39	8110	8190	8110	10540	5680	8110	8161.69	0.88	0	-69	8230	8170	8070	8010	7910	8200	8040	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	0.18	N	005990	500	68 억		120886	N	N	0	N	00	N
6	20240329	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	20	2	0.25	15954280	1956	46.37	8110	8190	8110	10540	5680	8110	8156.58	0.88	0	-60	8230	8170	8070	8010	7910	8200	8040	69	2430	500	5830	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	0.18	N	005990	500	68 억		120886	N	N	0	N	00	N
7	20240329	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	0	3	0.00	15670410	1921	45.54	8110	8190	8110	10540	5680	8110	8157.42	0.88	0	-60	8230	8170	8070	8010	7910	8200	8040	69	2430	500	5830	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	0.18	N	005990	500	68 억		120886	N	N	0	N	00	N
8	20240329	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8190	80	2	0.99	11606500	1420	33.67	8110	8190	8110	10540	5680	8110	8173.59	0.88	0	-59	8230	8170	8070	8010	7910	8200	8040	69	2430	500	5830	10	1	13718304	1124	17.24	0.32	12	0.01	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	0.18	N	005990	500	68 억		120886	N	N	0	N	00	N
9	20240329	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	0	3	0.00	2043720	252	5.97	8110	8110	8110	10540	5680	8110	8110.00	0.88	0	-37	8230	8170	8070	8010	7910	8200	8040	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	0.18	N	005990	500	68 억		120886	N	N	0	N	00	N
10	20240328	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	80	2	1.00	34110750	4218	67.64	8030	8130	7970	10430	5630	8030	8086.88	0.88	0	-197	8170	8100	8030	7960	7890	8065	7925	69	2400	500	5780	10	1	13718304	1113	17.07	0.31	12	0.03	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	0.18	N	005990	500	68 억		121083	N	N	0	N	00	N
11	20240328	150211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	80	2	1.00	33980990	4202	67.38	8030	8130	7970	10430	5630	8030	8086.86	0.88	0	-196	8170	8100	8030	7960	7890	8065	7925	69	2400	500	5780	10	1	13718304	1113	17.07	0.31	12	0.03	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	0.18	N	005990	500	68 억		121083	N	N	0	N	00	N
12	20240328	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	80	2	1.00	33461950	4138	66.36	8030	8130	7970	10430	5630	8030	8086.50	0.88	0	-180	8170	8100	8030	7960	7890	8065	7925	69	2400	500	5780	10	1	13718304	1113	17.07	0.31	12	0.03	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	0.18	N	005990	500	68 억		121083	N	N	0	N	00	N
13	20240328	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	100	2	1.25	26862350	3326	53.34	8030	8130	7970	10430	5630	8030	8076.47	0.88	0	-180	8170	8100	8030	7960	7890	8065	7925	69	2400	500	5780	10	1	13718304	1115	17.12	0.31	12	0.02	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	0.18	N	005990	500	68 억		121083	N	N	0	N	00	N
14	20240328	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	80	2	1.00	23297720	2887	46.30	8030	8130	7970	10430	5630	8030	8069.87	0.88	0	-180	8170	8100	8030	7960	7890	8065	7925	69	2400	500	5780	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	0.18	N	005990	500	68 억		121083	N	N	0	N	00	N
15	20240328	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	100	2	1.25	20031800	2483	39.82	8030	8130	7970	10430	5630	8030	8067.58	0.88	0	-180	8170	8100	8030	7960	7890	8065	7925	69	2400	500	5780	10	1	13718304	1115	17.12	0.31	12	0.02	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	0.18	N	005990	500	68 억		121083	N	N	0	N	00	N
16	20240328	100214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	60	2	0.75	13867750	1721	27.60	8030	8110	7970	10430	5630	8030	8057.96	0.88	0	-180	8170	8100	8030	7960	7890	8065	7925	69	2400	500	5780	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	0.18	N	005990	500	68 억		121083	N	N	0	N	00	N
17	20240328	090213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	30	2	0.37	3589440	447	7.17	8030	8060	8030	10430	5630	8030	8030.07	0.88	0	-65	8170	8100	8030	7960	7890	8065	7925	69	2400	500	5780	10	1	13718304	1106	16.97	0.31	12	0.00	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	0.18	N	005990	500	68 억		121083	N	N	0	N	00	N
18	20240327	160213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	0	3	0.00	50098810	6235	248.60	8050	8100	7960	10430	5630	8030	8035.10	0.88	0	174	8156	8092	8056	7992	7956	8075	7975	69	2400	500	5780	10	1	13718304	1102	16.91	0.31	12	0.05	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	0.19	N	005990	500	68 억		120909	N	N	0	N	00	N
19	20240327	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	10	2	0.12	48528280	6039	240.79	8050	8100	7960	10430	5630	8030	8035.81	0.88	0	193	8156	8092	8056	7992	7956	8075	7975	69	2400	500	5780	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	0.19	N	005990	500	68 억		120909	N	N	0	N	00	N
20	20240327	140212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	10	2	0.12	48335410	6015	239.83	8050	8100	7960	10430	5630	8030	8035.81	0.88	0	193	8156	8092	8056	7992	7956	8075	7975	69	2400	500	5780	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	0.19	N	005990	500	68 억		120909	N	N	0	N	00	N
21	20240327	130214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	-40	5	-0.50	48103150	5986	238.68	8050	8100	7960	10430	5630	8030	8035.94	0.88	0	194	8156	8092	8056	7992	7956	8075	7975	69	2400	500	5780	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	0.19	N	005990	500	68 억		120909	N	N	0	N	00	N
22	20240327	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8010	-20	5	-0.25	30498130	3795	151.32	8050	8100	7970	10430	5630	8030	8036.40	0.88	0	70	8156	8092	8056	7992	7956	8075	7975	69	2400	500	5780	10	1	13718304	1099	16.86	0.31	12	0.03	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	0.19	N	005990	500	68 억		120909	N	N	0	N	00	N
23	20240327	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	70	2	0.87	8381720	1036	41.31	8050	8100	8050	10430	5630	8030	8090.46	0.88	0	-24	8156	8092	8056	7992	7956	8075	7975	69	2400	500	5780	10	1	13718304	1111	17.05	0.31	12	0.01	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	0.19	N	005990	500	68 억		120909	N	N	0	N	00	N
24	20240327	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	60	2	0.75	8300800	1026	40.91	8050	8100	8050	10430	5630	8030	8090.45	0.88	0	-24	8156	8092	8056	7992	7956	8075	7975	69	2400	500	5780	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	0.19	N	005990	500	68 억		120909	N	N	0	N	00	N
25	20240327	090214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	30	2	0.37	1231660	153	6.10	8050	8060	8050	10430	5630	8030	8050.07	0.88	0	-23	8156	8092	8056	7992	7956	8075	7975	69	2400	500	5780	10	1	13718304	1106	16.97	0.31	12	0.00	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	0.19	N	005990	500	68 억		120909	N	N	0	N	00	N
26	20240326	160212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	-70	5	-0.86	20263310	2508	44.44	8090	8120	8020	10530	5670	8100	8079.47	0.88	0	1	8360	8230	8070	7940	7780	8245	7955	69	2430	500	5830	10	1	13718304	1102	16.91	0.31	12	0.02	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	0.19	N	005990	500	68 억		120907	N	N	0	N	00	N
27	20240326	150211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	10	2	0.12	18229400	2255	39.95	8090	8120	8020	10530	5670	8100	8083.99	0.88	0	19	8360	8230	8070	7940	7780	8245	7955	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	0.19	N	005990	500	68 억		120907	N	N	0	N	00	N
28	20240326	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	-30	5	-0.37	8941240	1108	19.63	8090	8100	8020	10530	5670	8100	8069.71	0.88	0	18	8360	8230	8070	7940	7780	8245	7955	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	0.19	N	005990	500	68 억		120907	N	N	0	N	00	N
29	20240326	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	-30	5	-0.37	8585900	1064	18.85	8090	8100	8020	10530	5670	8100	8069.45	0.88	0	18	8360	8230	8070	7940	7780	8245	7955	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	0.19	N	005990	500	68 억		120907	N	N	0	N	00	N
30	20240326	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	0	3	0.00	8577830	1063	18.83	8090	8100	8020	10530	5670	8100	8069.45	0.88	0	18	8360	8230	8070	7940	7780	8245	7955	69	2430	500	5830	10	1	13718304	1111	17.05	0.31	12	0.01	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	0.19	N	005990	500	68 억		120907	N	N	0	N	00	N
31	20240326	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-10	5	-0.12	6652000	825	14.62	8090	8100	8020	10530	5670	8100	8063.03	0.88	0	18	8360	8230	8070	7940	7780	8245	7955	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	0.19	N	005990	500	68 억		120907	N	N	0	N	00	N
32	20240326	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	0	3	0.00	3058120	379	6.72	8090	8100	8020	10530	5670	8100	8068.92	0.88	0	-7	8360	8230	8070	7940	7780	8245	7955	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	0.19	N	005990	500	68 억		120907	N	N	0	N	00	N
33	20240326	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-10	5	-0.12	8090	1	0.02	8090	8090	8090	10530	5670	8100	8090.00	0.88	0	0	8360	8230	8070	7940	7780	8245	7955	69	2430	500	5830	10	1	13718304	1110	17.03	0.31	12	0.00	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	0.19	N	005990	500	68 억		120907	N	N	0	N	00	N
34	20240325	160213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	0	3	0.00	45724160	5644	111.76	8100	8200	7910	10530	5670	8100	8101.37	0.89	0	-704	8186	8142	8056	8012	7926	8165	8035	69	2430	500	5830	10	1	13718304	1111	17.05	0.31	12	0.04	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	0.19	N	005990	500	68 억		121611	N	N	0	N	00	N
35	20240325	150216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	0	3	0.00	45141030	5572	110.34	8100	8200	7910	10530	5670	8100	8101.41	0.89	0	-678	8186	8142	8056	8012	7926	8165	8035	69	2430	500	5830	10	1	13718304	1111	17.05	0.31	12	0.04	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	0.19	N	005990	500	68 억		121611	N	N	0	N	00	N
36	20240325	140215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-10	5	-0.12	44517330	5495	108.81	8100	8200	7910	10530	5670	8100	8101.42	0.89	0	-678	8186	8142	8056	8012	7926	8165	8035	69	2430	500	5830	10	1	13718304	1110	17.03	0.31	12	0.04	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	0.19	N	005990	500	68 억		121611	N	N	0	N	00	N
37	20240325	130215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8200	100	2	1.23	39581260	4888	96.79	8100	8200	7910	10530	5670	8100	8097.64	0.89	0	-678	8186	8142	8056	8012	7926	8165	8035	69	2430	500	5830	10	1	13718304	1125	17.26	0.32	12	0.04	475.00	25883.00	10010	20230518	-18.08	7430	20240126	10.36	8500	-3.53	20240207	7430	10.36	20240126	10010	-18.08	20230518	7430	10.36	20240126	0.19	N	005990	500	68 억		121611	N	N	0	N	00	N
38	20240325	120219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	30	2	0.37	28526700	3535	70.00	8100	8160	7910	10530	5670	8100	8069.79	0.89	0	-591	8186	8142	8056	8012	7926	8165	8035	69	2430	500	5830	10	1	13718304	1115	17.12	0.31	12	0.03	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	0.19	N	005990	500	68 억		121611	N	N	0	N	00	N
39	20240325	110216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	30	2	0.37	27364110	3392	67.17	8100	8160	7910	10530	5670	8100	8067.25	0.89	0	-591	8186	8142	8056	8012	7926	8165	8035	69	2430	500	5830	10	1	13718304	1115	17.12	0.31	12	0.02	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	0.19	N	005990	500	68 억		121611	N	N	0	N	00	N
40	20240325	100214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	30	2	0.37	21758220	2700	53.47	8100	8160	7910	10530	5670	8100	8058.60	0.89	0	-588	8186	8142	8056	8012	7926	8165	8035	69	2430	500	5830	10	1	13718304	1115	17.12	0.31	12	0.02	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	0.19	N	005990	500	68 억		121611	N	N	0	N	00	N
41	20240325	090217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	0	3	0.00	5589000	690	13.66	8100	8100	8100	10530	5670	8100	8100.00	0.89	0	-607	8186	8142	8056	8012	7926	8165	8035	69	2430	500	5830	10	1	13718304	1111	17.05	0.31	12	0.01	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	0.19	N	005990	500	68 억		121611	N	N	0	N	00	N
42	20240322	160214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	120	2	1.50	40363360	5049	34.84	8020	8100	7970	10370	5590	7980	7994.47	0.89	0	-148	8286	8132	8036	7882	7786	8085	7835	69	2390	500	5740	10	1	13718304	1111	17.05	0.31	12	0.04	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	0.19	N	005990	500	68 억		121759	N	N	0	N	00	N
43	20240322	150216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	10	2	0.13	35445040	4440	30.64	8020	8050	7970	10370	5590	7980	7983.15	0.89	0	-45	8286	8132	8036	7882	7786	8085	7835	69	2390	500	5740	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	0.19	N	005990	500	68 억		121759	N	N	0	N	00	N
44	20240322	140215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	20	2	0.25	34370420	4306	29.71	8020	8050	7970	10370	5590	7980	7982.01	0.89	0	-43	8286	8132	8036	7882	7786	8085	7835	69	2390	500	5740	10	1	13718304	1097	16.84	0.31	12	0.03	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	0.19	N	005990	500	68 억		121759	N	N	0	N	00	N
45	20240322	130215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	20	2	0.25	32712410	4099	28.28	8020	8050	7970	10370	5590	7980	7980.59	0.89	0	-43	8286	8132	8036	7882	7786	8085	7835	69	2390	500	5740	10	1	13718304	1097	16.84	0.31	12	0.03	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	0.19	N	005990	500	68 억		121759	N	N	0	N	00	N
46	20240322	120214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	20	2	0.25	32031630	4014	27.70	8020	8050	7970	10370	5590	7980	7979.98	0.89	0	-43	8286	8132	8036	7882	7786	8085	7835	69	2390	500	5740	10	1	13718304	1097	16.84	0.31	12	0.03	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	0.19	N	005990	500	68 억		121759	N	N	0	N	00	N
47	20240322	110215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7970	-10	5	-0.13	8235160	1032	7.12	8020	8050	7970	10370	5590	7980	7979.80	0.89	0	-45	8286	8132	8036	7882	7786	8085	7835	69	2390	500	5740	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	0.19	N	005990	500	68 억		121759	N	N	0	N	00	N
48	20240322	100216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	0	3	0.00	7159190	897	6.19	8020	8050	7970	10370	5590	7980	7981.33	0.89	0	-45	8286	8132	8036	7882	7786	8085	7835	69	2390	500	5740	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	0.19	N	005990	500	68 억		121759	N	N	0	N	00	N
49	20240322	090214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	60	2	0.75	623630	78	0.54	8020	8050	8010	10370	5590	7980	8022.50	0.89	0	-6	8286	8132	8036	7882	7786	8085	7835	69	2390	500	5740	10	1	13718304	1103	16.93	0.31	12	0.00	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	0.19	N	005990	500	68 억		121759	N	N	0	N	00	N
50	20240321	160214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	-120	5	-1.48	115928130	14427	436.12	8100	8190	7940	10530	5670	8100	8036.82	0.89	0	-214	8313	8206	8083	7976	7853	8260	8030	69	2430	500	5830	10	1	13718304	1095	16.80	0.31	12	0.11	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	0.19	N	005990	500	68 억		121973	N	N	0	N	00	N
51	20240321	150214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	-120	5	-1.48	108396410	13483	407.59	8100	8190	7940	10530	5670	8100	8039.49	0.89	0	-185	8313	8206	8083	7976	7853	8260	8030	69	2430	500	5830	10	1	13718304	1095	16.80	0.31	12	0.10	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	0.19	N	005990	500	68 억		121973	N	N	0	N	00	N
52	20240321	140214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	-40	5	-0.49	46773000	5773	174.52	8100	8190	8050	10530	5670	8100	8102.03	0.89	0	-57	8313	8206	8083	7976	7853	8260	8030	69	2430	500	5830	10	1	13718304	1106	16.97	0.31	12	0.04	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	0.19	N	005990	500	68 억		121973	N	N	0	N	00	N
53	20240321	130212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	0	3	0.00	38730480	4778	144.44	8100	8190	8050	10530	5670	8100	8106.00	0.89	0	-47	8313	8206	8083	7976	7853	8260	8030	69	2430	500	5830	10	1	13718304	1111	17.05	0.31	12	0.03	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	0.19	N	005990	500	68 억		121973	N	N	0	N	00	N
54	20240321	120212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-10	5	-0.12	17370360	2148	64.93	8100	8190	8050	10530	5670	8100	8086.76	0.89	0	-31	8313	8206	8083	7976	7853	8260	8030	69	2430	500	5830	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	0.19	N	005990	500	68 억		121973	N	N	0	N	00	N
55	20240321	110214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	30	2	0.37	15461740	1913	57.83	8100	8190	8050	10530	5670	8100	8082.46	0.89	0	-31	8313	8206	8083	7976	7853	8260	8030	69	2430	500	5830	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	0.19	N	005990	500	68 억		121973	N	N	0	N	00	N
56	20240321	100214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	-50	5	-0.62	10304570	1278	38.63	8100	8100	8050	10530	5670	8100	8063.04	0.89	0	-16	8313	8206	8083	7976	7853	8260	8030	69	2430	500	5830	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	0.19	N	005990	500	68 억		121973	N	N	0	N	00	N
57	20240321	090215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-10	5	-0.12	89090	11	0.33	8100	8100	8090	10530	5670	8100	8099.09	0.89	0	0	8313	8206	8083	7976	7853	8260	8030	69	2430	500	5830	10	1	13718304	1110	17.03	0.31	12	0.00	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	0.19	N	005990	500	68 억		121973	N	N	0	N	00	N
58	20240320	160212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	70	2	0.87	26689180	3308	58.05	8030	8190	7960	10430	5630	8030	8068.07	0.89	0	-218	8303	8166	8093	7956	7883	8130	7920	69	2400	500	5780	10	1	13718304	1111	17.05	0.31	12	0.02	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	0.19	N	005990	500	68 억		122191	N	N	0	N	00	N
59	20240320	150213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	70	2	0.87	25630910	3177	55.75	8030	8190	7960	10430	5630	8030	8067.65	0.89	0	-176	8303	8166	8093	7956	7883	8130	7920	69	2400	500	5780	10	1	13718304	1111	17.05	0.31	12	0.02	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	0.19	N	005990	500	68 억		122191	N	N	0	N	00	N
60	20240320	140214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	90	2	1.12	24617200	3052	53.55	8030	8190	7960	10430	5630	8030	8065.92	0.89	0	-176	8303	8166	8093	7956	7883	8130	7920	69	2400	500	5780	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	0.19	N	005990	500	68 억		122191	N	N	0	N	00	N
61	20240320	130214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	120	2	1.49	22860170	2837	49.78	8030	8190	7960	10430	5630	8030	8057.87	0.89	0	-132	8303	8166	8093	7956	7883	8130	7920	69	2400	500	5780	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	0.19	N	005990	500	68 억		122191	N	N	0	N	00	N
62	20240320	120214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	60	2	0.75	21195030	2633	46.20	8030	8150	7960	10430	5630	8030	8049.76	0.89	0	-102	8303	8166	8093	7956	7883	8130	7920	69	2400	500	5780	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	0.19	N	005990	500	68 억		122191	N	N	0	N	00	N
63	20240320	110213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	-50	5	-0.62	14548320	1806	31.69	8030	8120	7960	10430	5630	8030	8055.55	0.89	0	-66	8303	8166	8093	7956	7883	8130	7920	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	0.19	N	005990	500	68 억		122191	N	N	0	N	00	N
64	20240320	100213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	90	2	1.12	5724900	707	12.41	8030	8120	8030	10430	5630	8030	8097.45	0.89	0	-96	8303	8166	8093	7956	7883	8130	7920	69	2400	500	5780	10	1	13718304	1114	17.09	0.31	12	0.01	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	0.19	N	005990	500	68 억		122191	N	N	0	N	00	N
65	20240320	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	0	3	0.00	72270	9	0.16	8030	8030	8030	10430	5630	8030	8030.00	0.89	0	-1	8303	8166	8093	7956	7883	8130	7920	69	2400	500	5780	10	1	13718304	1102	16.91	0.31	12	0.00	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	0.19	N	005990	500	68 억		122191	N	N	0	N	00	N
66	20240319	160212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	-80	5	-0.99	46184540	5698	372.18	8110	8230	8020	10540	5680	8110	8105.39	0.89	0	-250	8230	8170	8100	8040	7970	8200	8070	69	2430	500	5830	10	1	13718304	1102	16.91	0.31	12	0.04	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	0.19	N	005990	500	68 억		122441	N	N	0	N	00	N
67	20240319	150213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	-60	5	-0.74	43371260	5348	349.31	8110	8230	8020	10540	5680	8110	8109.81	0.89	0	-190	8230	8170	8100	8040	7970	8200	8070	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	0.19	N	005990	500	68 억		122441	N	N	0	N	00	N
68	20240319	140213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8190	80	2	0.99	33762540	4167	272.18	8110	8230	8020	10540	5680	8110	8102.36	0.89	0	-115	8230	8170	8100	8040	7970	8200	8070	69	2430	500	5830	10	1	13718304	1124	17.24	0.32	12	0.03	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	0.19	N	005990	500	68 억		122441	N	N	0	N	00	N
69	20240319	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	-90	5	-1.11	24074990	2976	194.38	8110	8230	8020	10540	5680	8110	8089.71	0.89	0	-41	8230	8170	8100	8040	7970	8200	8070	69	2430	500	5830	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	0.19	N	005990	500	68 억		122441	N	N	0	N	00	N
70	20240319	120213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	-40	5	-0.49	16104570	1984	129.59	8110	8230	8070	10540	5680	8110	8117.22	0.89	0	-36	8230	8170	8100	8040	7970	8200	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	0.19	N	005990	500	68 억		122441	N	N	0	N	00	N
71	20240319	110213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8080	-30	5	-0.37	8833540	1084	70.80	8110	8230	8080	10540	5680	8110	8149.02	0.89	0	-34	8230	8170	8100	8040	7970	8200	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	0.19	N	005990	500	68 억		122441	N	N	0	N	00	N
72	20240319	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-10	5	-0.12	7588380	930	60.74	8110	8230	8100	10540	5680	8110	8159.55	0.89	0	-32	8230	8170	8100	8040	7970	8200	8070	69	2430	500	5830	10	1	13718304	1111	17.05	0.31	12	0.01	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	0.19	N	005990	500	68 억		122441	N	N	0	N	00	N
73	20240319	090212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	0	3	0.00	97320	12	0.78	8110	8110	8110	10540	5680	8110	8110.00	0.89	0	-1	8230	8170	8100	8040	7970	8200	8070	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	0.19	N	005990	500	68 억		122441	N	N	0	N	00	N
74	20240318	160211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	20	2	0.25	12386470	1531	522.53	8090	8160	8030	10510	5670	8090	8090.44	0.89	0	-59	8183	8136	8113	8066	8043	8125	8055	69	2420	500	5820	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	0.19	N	005990	500	68 억		122500	N	N	0	N	00	N
75	20240318	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	20	2	0.25	10051430	1242	423.89	8090	8160	8030	10510	5670	8090	8092.94	0.89	0	-34	8183	8136	8113	8066	8043	8125	8055	69	2420	500	5820	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	0.19	N	005990	500	68 억		122500	N	N	0	N	00	N
76	20240318	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	20	2	0.25	7690640	950	324.23	8090	8160	8060	10510	5670	8090	8095.41	0.89	0	-20	8183	8136	8113	8066	8043	8125	8055	69	2420	500	5820	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	0.19	N	005990	500	68 억		122500	N	N	0	N	00	N
77	20240318	130212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	20	2	0.25	5555610	686	234.13	8090	8160	8060	10510	5670	8090	8098.56	0.89	0	-16	8183	8136	8113	8066	8043	8125	8055	69	2420	500	5820	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	0.19	N	005990	500	68 억		122500	N	N	0	N	00	N
78	20240318	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	30	2	0.37	5531280	683	233.11	8090	8160	8060	10510	5670	8090	8098.51	0.89	0	-13	8183	8136	8113	8066	8043	8125	8055	69	2420	500	5820	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	0.19	N	005990	500	68 억		122500	N	N	0	N	00	N
79	20240318	110213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	-30	5	-0.37	3223670	398	135.84	8090	8160	8060	10510	5670	8090	8099.67	0.89	0	-9	8183	8136	8113	8066	8043	8125	8055	69	2420	500	5820	10	1	13718304	1106	16.97	0.31	12	0.00	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	0.19	N	005990	500	68 억		122500	N	N	0	N	00	N
80	20240318	100212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	10	2	0.12	1452070	179	61.09	8090	8160	8090	10510	5670	8090	8112.12	0.89	0	-3	8183	8136	8113	8066	8043	8125	8055	69	2420	500	5820	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	0.19	N	005990	500	68 억		122500	N	N	0	N	00	N
81	20240318	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	10	2	0.12	315520	39	13.31	8090	8100	8090	10510	5670	8090	8090.26	0.89	0	-2	8183	8136	8113	8066	8043	8125	8055	69	2420	500	5820	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	0.19	N	005990	500	68 억		122500	N	N	0	N	00	N
82	20240315	160212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	-20	5	-0.25	2362020	291	8.63	8110	8160	8090	10540	5680	8110	8117.38	0.89	0	-7	8423	8266	8113	7956	7803	8345	8035	69	2430	500	5830	10	1	13718304	1110	17.03	0.31	12	0.00	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	0.19	N	005990	500	68 억		122507	N	N	0	N	00	N
83	20240315	150159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	0	3	0.00	2094910	258	7.65	8110	8160	8100	10540	5680	8110	8119.81	0.89	0	-5	8423	8266	8113	7956	7803	8345	8035	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	0.19	N	005990	500	68 억		122507	N	N	0	N	00	N
84	20240315	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	0	3	0.00	1973260	243	7.20	8110	8160	8100	10540	5680	8110	8120.41	0.89	0	-5	8423	8266	8113	7956	7803	8345	8035	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	0.19	N	005990	500	68 억		122507	N	N	0	N	00	N
85	20240315	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	0	3	0.00	1673120	206	6.11	8110	8160	8100	10540	5680	8110	8121.94	0.89	0	2	8423	8266	8113	7956	7803	8345	8035	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	0.19	N	005990	500	68 억		122507	N	N	0	N	00	N
86	20240315	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	0	3	0.00	1624460	200	5.93	8110	8160	8100	10540	5680	8110	8122.30	0.89	0	2	8423	8266	8113	7956	7803	8345	8035	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	0.19	N	005990	500	68 억		122507	N	N	0	N	00	N
87	20240315	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	10	2	0.12	1048590	129	3.82	8110	8160	8100	10540	5680	8110	8128.60	0.89	0	2	8423	8266	8113	7956	7803	8345	8035	69	2430	500	5830	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	0.19	N	005990	500	68 억		122507	N	N	0	N	00	N
88	20240315	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	0	3	0.00	666840	82	2.43	8110	8160	8100	10540	5680	8110	8132.20	0.89	0	2	8423	8266	8113	7956	7803	8345	8035	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	0.19	N	005990	500	68 억		122507	N	N	0	N	00	N
89	20240315	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-10	5	-0.12	32410	4	0.12	8110	8110	8100	10540	5680	8110	8102.50	0.89	0	0	8423	8266	8113	7956	7803	8345	8035	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	0.19	N	005990	500	68 억		122507	N	N	0	N	00	N
90	20240314	160208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	80	2	1.00	27159190	3373	270.71	8030	8270	7960	10430	5630	8030	8051.92	0.89	0	-57	8210	8120	8060	7970	7910	8090	7940	69	2400	500	5780	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	0.19	N	005990	500	68 억		122564	N	N	0	N	00	N
91	20240314	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	0	3	0.00	21441420	2662	213.64	8030	8270	7960	10430	5630	8030	8054.63	0.89	0	-74	8210	8120	8060	7970	7910	8090	7940	69	2400	500	5780	10	1	13718304	1102	16.91	0.31	12	0.02	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	0.19	N	005990	500	68 억		122564	N	N	0	N	00	N
92	20240314	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	-40	5	-0.50	18124570	2248	180.42	8030	8270	7960	10430	5630	8030	8062.53	0.89	0	-74	8210	8120	8060	7970	7910	8090	7940	69	2400	500	5780	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	0.19	N	005990	500	68 억		122564	N	N	0	N	00	N
93	20240314	130208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	-50	5	-0.62	17101920	2120	170.14	8030	8270	7960	10430	5630	8030	8066.94	0.89	0	-74	8210	8120	8060	7970	7910	8090	7940	69	2400	500	5780	10	1	13718304	1095	16.80	0.31	12	0.02	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	0.19	N	005990	500	68 억		122564	N	N	0	N	00	N
94	20240314	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8010	-20	5	-0.25	14885340	1842	147.83	8030	8270	7970	10430	5630	8030	8081.07	0.89	0	-74	8210	8120	8060	7970	7910	8090	7940	69	2400	500	5780	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	0.19	N	005990	500	68 억		122564	N	N	0	N	00	N
95	20240314	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8010	-20	5	-0.25	14020280	1734	139.17	8030	8270	7970	10430	5630	8030	8085.51	0.89	0	-74	8210	8120	8060	7970	7910	8090	7940	69	2400	500	5780	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	0.19	N	005990	500	68 억		122564	N	N	0	N	00	N
96	20240314	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8080	50	2	0.62	7263450	888	71.27	8030	8270	8030	10430	5630	8030	8179.56	0.89	0	-5	8210	8120	8060	7970	7910	8090	7940	69	2400	500	5780	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	0.19	N	005990	500	68 억		122564	N	N	0	N	00	N
97	20240314	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	0	3	0.00	96360	12	0.96	8030	8030	8030	10430	5630	8030	8030.00	0.89	0	-1	8210	8120	8060	7970	7910	8090	7940	69	2400	500	5780	10	1	13718304	1102	16.91	0.31	12	0.00	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	0.19	N	005990	500	68 억		122564	N	N	0	N	00	N
98	20240313	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	-20	5	-0.25	10026990	1246	40.10	8130	8150	8000	10460	5640	8050	8047.34	0.89	0	27	8263	8156	8083	7976	7903	8120	7940	69	2410	500	5790	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	0.19	N	005990	500	68 억		122537	N	N	0	N	00	N
99	20240313	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	0	3	0.00	9096270	1130	36.37	8130	8150	8010	10460	5640	8050	8049.80	0.89	0	-32	8263	8156	8083	7976	7903	8120	7940	69	2410	500	5790	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	0.19	N	005990	500	68 억		122537	N	N	0	N	00	N
100	20240313	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	-30	5	-0.37	8074020	1003	32.28	8130	8150	8010	10460	5640	8050	8049.87	0.89	0	-32	8263	8156	8083	7976	7903	8120	7940	69	2410	500	5790	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	0.19	N	005990	500	68 억		122537	N	N	0	N	00	N
101	20240313	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8010	-40	5	-0.50	5183100	643	20.70	8130	8150	8010	10460	5640	8050	8060.81	0.89	0	-32	8263	8156	8083	7976	7903	8120	7940	69	2410	500	5790	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	0.19	N	005990	500	68 억		122537	N	N	0	N	00	N
102	20240313	120208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	0	3	0.00	3451750	427	13.74	8130	8150	8050	10460	5640	8050	8083.72	0.89	0	-12	8263	8156	8083	7976	7903	8120	7940	69	2410	500	5790	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	0.19	N	005990	500	68 억		122537	N	N	0	N	00	N
103	20240313	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	0	3	0.00	3282700	406	13.07	8130	8150	8050	10460	5640	8050	8085.47	0.89	0	-12	8263	8156	8083	7976	7903	8120	7940	69	2410	500	5790	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	0.19	N	005990	500	68 억		122537	N	N	0	N	00	N
104	20240313	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8140	90	2	1.12	243790	30	0.97	8130	8150	8080	10460	5640	8050	8126.33	0.89	0	0	8263	8156	8083	7976	7903	8120	7940	69	2410	500	5790	10	1	13718304	1117	17.14	0.31	12	0.00	475.00	25883.00	10010	20230518	-18.68	7430	20240126	9.56	8500	-4.24	20240207	7430	9.56	20240126	10010	-18.68	20230518	7430	9.56	20240126	0.19	N	005990	500	68 억		122537	N	N	0	N	00	N
105	20240313	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	0	3	0.00	0	0	0.00	0	0	0	10460	5640	8050	0.00	0.89	0	0	8263	8156	8083	7976	7903	8120	7940	69	2410	500	5790	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	0.19	N	005990	500	68 억		122537	N	N	0	N	00	N
106	20240312	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	30	2	0.37	25107940	3106	126.00	8120	8190	8010	10420	5620	8020	8083.69	0.89	0	-71	8173	8096	8053	7976	7933	8075	7955	69	2400	500	5770	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	0.19	N	005990	500	68 억		122605	N	N	0	N	00	N
107	20240312	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	30	2	0.37	25067690	3101	125.80	8120	8190	8010	10420	5620	8020	8083.74	0.89	0	-68	8173	8096	8053	7976	7933	8075	7955	69	2400	500	5770	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	0.19	N	005990	500	68 억		122605	N	N	0	N	00	N
108	20240312	140205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	40	2	0.50	14602760	1800	73.02	8120	8190	8010	10420	5620	8020	8112.64	0.89	0	-189	8173	8096	8053	7976	7933	8075	7955	69	2400	500	5770	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	0.19	N	005990	500	68 억		122605	N	N	0	N	00	N
109	20240312	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	70	2	0.87	10588710	1302	52.82	8120	8190	8010	10420	5620	8020	8132.65	0.89	0	-189	8173	8096	8053	7976	7933	8075	7955	69	2400	500	5770	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	0.19	N	005990	500	68 억		122605	N	N	0	N	00	N
110	20240312	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	70	2	0.87	10556360	1298	52.66	8120	8190	8010	10420	5620	8020	8132.79	0.89	0	-189	8173	8096	8053	7976	7933	8075	7955	69	2400	500	5770	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	0.19	N	005990	500	68 억		122605	N	N	0	N	00	N
111	20240312	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	80	2	1.00	9634030	1184	48.03	8120	8190	8010	10420	5620	8020	8136.85	0.89	0	-189	8173	8096	8053	7976	7933	8075	7955	69	2400	500	5770	10	1	13718304	1111	17.05	0.31	12	0.01	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	0.19	N	005990	500	68 억		122605	N	N	0	N	00	N
112	20240312	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8170	150	2	1.87	7231250	888	36.02	8120	8190	8010	10420	5620	8020	8143.30	0.89	0	-189	8173	8096	8053	7976	7933	8075	7955	69	2400	500	5770	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	0.19	N	005990	500	68 억		122605	N	N	0	N	00	N
113	20240312	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	100	2	1.25	24360	3	0.12	8120	8120	8120	10420	5620	8020	8120.00	0.89	0	0	8173	8096	8053	7976	7933	8075	7955	69	2400	500	5770	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	0.19	N	005990	500	68 억		122605	N	N	0	N	00	N
114	20240311	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	-10	5	-0.12	19816990	2464	71.40	8090	8130	8010	10430	5630	8030	8042.61	0.89	0	40	8163	8096	8033	7966	7903	8130	8000	69	2400	500	5780	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	0.19	N	005990	500	68 억		122566	N	N	0	N	00	N
115	20240311	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	-10	5	-0.12	19367840	2408	69.78	8090	8130	8010	10430	5630	8030	8043.12	0.89	0	37	8163	8096	8033	7966	7903	8130	8000	69	2400	500	5780	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	0.19	N	005990	500	68 억		122566	N	N	0	N	00	N
116	20240311	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	0	3	0.00	16563370	2059	59.66	8090	8130	8010	10430	5630	8030	8044.38	0.89	0	-3	8163	8096	8033	7966	7903	8130	8000	69	2400	500	5780	10	1	13718304	1102	16.91	0.31	12	0.02	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	0.19	N	005990	500	68 억		122566	N	N	0	N	00	N
117	20240311	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	0	3	0.00	16563370	2059	59.66	8090	8130	8010	10430	5630	8030	8044.38	0.89	0	-3	8163	8096	8033	7966	7903	8130	8000	69	2400	500	5780	10	1	13718304	1102	16.91	0.31	12	0.02	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	0.19	N	005990	500	68 억		122566	N	N	0	N	00	N
118	20240311	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	100	2	1.25	6763530	837	24.25	8090	8130	8030	10430	5630	8030	8080.68	0.89	0	-6	8163	8096	8033	7966	7903	8130	8000	69	2400	500	5780	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	0.19	N	005990	500	68 억		122566	N	N	0	N	00	N
119	20240311	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8120	90	2	1.12	2758020	341	9.88	8090	8130	8030	10430	5630	8030	8088.04	0.89	0	-13	8163	8096	8033	7966	7903	8130	8000	69	2400	500	5780	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	0.19	N	005990	500	68 억		122566	N	N	0	N	00	N
120	20240311	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8110	80	2	1.00	2189960	271	7.85	8090	8130	8030	10430	5630	8030	8081.03	0.89	0	-13	8163	8096	8033	7966	7903	8130	8000	69	2400	500	5780	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	0.19	N	005990	500	68 억		122566	N	N	0	N	00	N
121	20240311	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	60	2	0.75	242700	30	0.87	8090	8090	8090	10430	5630	8030	8090.00	0.89	0	-4	8163	8096	8033	7966	7903	8130	8000	69	2400	500	5780	10	1	13718304	1110	17.03	0.31	12	0.00	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	0.19	N	005990	500	68 억		122566	N	N	0	N	00	N
122	20240308	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	20	2	0.25	27738790	3451	123.51	7980	8100	7970	10410	5610	8010	8037.90	0.89	0	-25	8096	8052	7976	7932	7856	8075	7955	69	2400	500	5760	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		122591	N	N	0	N	00	N
123	20240308	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	-10	5	-0.12	27441720	3414	122.19	7980	8100	7970	10410	5610	8010	8038.00	0.89	0	-37	8096	8052	7976	7932	7856	8075	7955	69	2400	500	5760	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	0.24	N	005990	500	68 억		122591	N	N	0	N	00	N
124	20240308	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	-10	5	-0.12	27193630	3383	121.08	7980	8100	7970	10410	5610	8010	8038.32	0.89	0	-37	8096	8052	7976	7932	7856	8075	7955	69	2400	500	5760	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	0.24	N	005990	500	68 억		122591	N	N	0	N	00	N
125	20240308	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8090	80	2	1.00	24658180	3067	109.77	7980	8100	7970	10410	5610	8010	8039.84	0.89	0	-37	8096	8052	7976	7932	7856	8075	7955	69	2400	500	5760	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		122591	N	N	0	N	00	N
126	20240308	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	30	2	0.37	21192580	2638	94.42	7980	8060	7970	10410	5610	8010	8033.58	0.89	0	-37	8096	8052	7976	7932	7856	8075	7955	69	2400	500	5760	10	1	13718304	1103	16.93	0.31	12	0.02	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		122591	N	N	0	N	00	N
127	20240308	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	40	2	0.50	19689860	2451	87.72	7980	8060	7970	10410	5610	8010	8033.40	0.89	0	-37	8096	8052	7976	7932	7856	8075	7955	69	2400	500	5760	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	0.24	N	005990	500	68 억		122591	N	N	0	N	00	N
128	20240308	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	20	2	0.25	7292940	909	32.53	7980	8060	7970	10410	5610	8010	8023.04	0.89	0	-34	8096	8052	7976	7932	7856	8075	7955	69	2400	500	5760	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	0.24	N	005990	500	68 억		122591	N	N	0	N	00	N
129	20240308	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	-30	5	-0.37	47880	6	0.21	7980	7980	7980	10410	5610	8010	7980.00	0.89	0	0	8096	8052	7976	7932	7856	8075	7955	69	2400	500	5760	10	1	13718304	1095	16.80	0.31	12	0.00	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		122591	N	N	0	N	00	N
130	20240307	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8010	60	2	0.75	22237080	2794	32.36	7900	8020	7900	10330	5570	7950	7958.87	0.89	0	-63	8156	8052	7956	7852	7756	8005	7805	69	2380	500	5720	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		122654	N	N	0	N	00	N
131	20240307	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	30	2	0.38	19972670	2511	29.08	7900	8020	7900	10330	5570	7950	7954.07	0.89	0	-66	8156	8052	7956	7852	7756	8005	7805	69	2380	500	5720	10	1	13718304	1095	16.80	0.31	12	0.02	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		122654	N	N	0	N	00	N
132	20240307	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	50	2	0.63	18847130	2370	27.45	7900	8020	7900	10330	5570	7950	7952.38	0.89	0	-54	8156	8052	7956	7852	7756	8005	7805	69	2380	500	5720	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	0.24	N	005990	500	68 억		122654	N	N	0	N	00	N
133	20240307	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8010	60	2	0.75	17795130	2238	25.92	7900	8020	7900	10330	5570	7950	7951.35	0.89	0	-54	8156	8052	7956	7852	7756	8005	7805	69	2380	500	5720	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		122654	N	N	0	N	00	N
134	20240307	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7960	10	2	0.13	13018070	1638	18.97	7900	8010	7900	10330	5570	7950	7947.54	0.89	0	-54	8156	8052	7956	7852	7756	8005	7805	69	2380	500	5720	10	1	13718304	1092	16.76	0.31	12	0.01	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		122654	N	N	0	N	00	N
135	20240307	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7950	0	3	0.00	8024900	1011	11.71	7900	7960	7900	10330	5570	7950	7937.59	0.89	0	-54	8156	8052	7956	7852	7756	8005	7805	69	2380	500	5720	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	0.24	N	005990	500	68 억		122654	N	N	0	N	00	N
136	20240307	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7940	-10	5	-0.13	3970390	501	5.80	7900	7950	7900	10330	5570	7950	7924.93	0.89	0	-54	8156	8052	7956	7852	7756	8005	7805	69	2380	500	5720	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		122654	N	N	0	N	00	N
137	20240307	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	-50	5	-0.63	221200	28	0.32	7900	7900	7900	10330	5570	7950	7900.00	0.89	0	-2	8156	8052	7956	7852	7756	8005	7805	69	2380	500	5720	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		122654	N	N	0	N	00	N
138	20240306	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7950	-40	5	-0.50	68085090	8588	541.83	7960	8060	7860	10380	5600	7990	7927.93	0.89	0	838	8090	8040	8010	7960	7930	8025	7945	69	2390	500	5750	10	1	13718304	1091	16.74	0.31	12	0.06	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		121816	N	N	0	N	00	N
139	20240306	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	-90	5	-1.13	45628470	5746	362.52	7960	8060	7860	10380	5600	7990	7940.91	0.89	0	41	8090	8040	8010	7960	7930	8025	7945	69	2390	500	5750	10	1	13718304	1084	16.63	0.31	12	0.04	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		121816	N	N	0	N	00	N
140	20240306	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7900	-90	5	-1.13	37346890	4700	296.53	7960	8060	7860	10380	5600	7990	7946.15	0.89	0	53	8090	8040	8010	7960	7930	8025	7945	69	2390	500	5750	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	0.24	N	005990	500	68 억		121816	N	N	0	N	00	N
141	20240306	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	40	2	0.50	6862240	857	54.07	7960	8060	7960	10380	5600	7990	8007.28	0.89	0	-6	8090	8040	8010	7960	7930	8025	7945	69	2390	500	5750	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	0.24	N	005990	500	68 억		121816	N	N	0	N	00	N
142	20240306	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	0	3	0.00	6501410	812	51.23	7960	8040	7960	10380	5600	7990	8006.66	0.89	0	-6	8090	8040	8010	7960	7930	8025	7945	69	2390	500	5750	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		121816	N	N	0	N	00	N
143	20240306	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	0	3	0.00	5267720	658	41.51	7960	8020	7960	10380	5600	7990	8005.65	0.89	0	-6	8090	8040	8010	7960	7930	8025	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		121816	N	N	0	N	00	N
144	20240306	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	0	3	0.00	935720	117	7.38	7960	8020	7960	10380	5600	7990	7997.61	0.89	0	0	8090	8040	8010	7960	7930	8025	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		121816	N	N	0	N	00	N
145	20240306	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7960	-30	5	-0.38	47760	6	0.38	7960	7960	7960	10380	5600	7990	7960.00	0.89	0	0	8090	8040	8010	7960	7930	8025	7945	69	2390	500	5750	10	1	13718304	1092	16.76	0.31	12	0.00	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		121816	N	N	0	N	00	N
146	20240305	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	0	3	0.00	12691910	1585	20.07	8000	8060	7980	10380	5600	7990	8007.51	0.89	0	-22	8243	8116	8053	7926	7863	8085	7895	69	2390	500	5750	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		121838	N	N	0	N	00	N
147	20240305	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	0	3	0.00	12372060	1545	19.56	8000	8060	7980	10380	5600	7990	8007.81	0.89	0	-24	8243	8116	8053	7926	7863	8085	7895	69	2390	500	5750	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		121838	N	N	0	N	00	N
148	20240305	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	10	2	0.13	10476320	1308	16.56	8000	8060	7980	10380	5600	7990	8009.42	0.89	0	-24	8243	8116	8053	7926	7863	8085	7895	69	2390	500	5750	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	0.24	N	005990	500	68 억		121838	N	N	0	N	00	N
149	20240305	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	0	3	0.00	8966200	1119	14.17	8000	8060	7980	10380	5600	7990	8012.69	0.89	0	-24	8243	8116	8053	7926	7863	8085	7895	69	2390	500	5750	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		121838	N	N	0	N	00	N
150	20240305	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	-10	5	-0.13	7727950	964	12.21	8000	8060	7980	10380	5600	7990	8016.55	0.89	0	-24	8243	8116	8053	7926	7863	8085	7895	69	2390	500	5750	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		121838	N	N	0	N	00	N
151	20240305	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8030	40	2	0.50	5777530	720	9.12	8000	8060	7990	10380	5600	7990	8024.35	0.89	0	-23	8243	8116	8053	7926	7863	8085	7895	69	2390	500	5750	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	0.24	N	005990	500	68 억		121838	N	N	0	N	00	N
152	20240305	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8060	70	2	0.88	5126520	639	8.09	8000	8060	7990	10380	5600	7990	8022.72	0.89	0	-23	8243	8116	8053	7926	7863	8085	7895	69	2390	500	5750	10	1	13718304	1106	16.97	0.31	12	0.00	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		121838	N	N	0	N	00	N
153	20240305	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	10	2	0.13	32000	4	0.05	8000	8000	8000	10380	5600	7990	8000.00	0.89	0	0	8243	8116	8053	7926	7863	8085	7895	69	2390	500	5750	10	1	13718304	1097	16.84	0.31	12	0.00	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		121838	N	N	0	N	00	N
154	20240304	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	-160	5	-1.96	63876970	7897	103.85	8150	8180	7990	10590	5710	8150	8088.76	0.89	0	-834	8310	8230	8070	7990	7830	8270	8030	69	2440	500	5860	10	1	13718304	1096	16.82	0.31	12	0.06	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		122587	N	N	0	N	00	N
155	20240304	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8010	-140	5	-1.72	58502720	7225	95.02	8150	8180	8010	10590	5710	8150	8097.26	0.89	0	-721	8310	8230	8070	7990	7830	8270	8030	69	2440	500	5860	10	1	13718304	1099	16.86	0.31	12	0.05	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		122587	N	N	0	N	00	N
156	20240304	140154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8100	-50	5	-0.61	43479700	5366	70.57	8150	8180	8020	10590	5710	8150	8102.81	0.89	0	-585	8310	8230	8070	7990	7830	8270	8030	69	2440	500	5860	10	1	13718304	1111	17.05	0.31	12	0.04	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		122587	N	N	0	N	00	N
157	20240304	130200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	-100	5	-1.23	32375920	3987	52.43	8150	8180	8050	10590	5710	8150	8120.37	0.89	0	-381	8310	8230	8070	7990	7830	8270	8030	69	2440	500	5860	10	1	13718304	1104	16.95	0.31	12	0.03	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		122587	N	N	0	N	00	N
158	20240304	120155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8050	-100	5	-1.23	29036840	3574	47.00	8150	8180	8050	10590	5710	8150	8124.47	0.89	0	-170	8310	8230	8070	7990	7830	8270	8030	69	2440	500	5860	10	1	13718304	1104	16.95	0.31	12	0.03	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		122587	N	N	0	N	00	N
159	20240304	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8080	-70	5	-0.86	28061210	3453	45.41	8150	8180	8080	10590	5710	8150	8126.62	0.89	0	-170	8310	8230	8070	7990	7830	8270	8030	69	2440	500	5860	10	1	13718304	1108	17.01	0.31	12	0.03	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		122587	N	N	0	N	00	N
160	20240304	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8130	-20	5	-0.25	19838440	2439	32.08	8150	8180	8110	10590	5710	8150	8133.84	0.89	0	-166	8310	8230	8070	7990	7830	8270	8030	69	2440	500	5860	10	1	13718304	1115	17.12	0.31	12	0.02	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		122587	N	N	0	N	00	N
161	20240304	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8150	0	3	0.00	2094550	257	3.38	8150	8150	8150	10590	5710	8150	8150.00	0.89	0	-94	8310	8230	8070	7990	7830	8270	8030	69	2440	500	5860	10	1	13718304	1118	17.16	0.31	12	0.00	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		122587	N	N	0	N	00	N