KissMeData/005860/price/prices-20240201.csv

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	foreignNetBuyingQuantity	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	approachRate	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	marketWarningCode	shortOverheated
2	20240229	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	-5	5	-0.11	1162096055	259105	112.77	4455	4535	4440	5780	3115	4450	4485.07	1.56	0	7215	4550	4500	4470	4420	4390	4485	4405	197	1330	500	2840	5	1	39403685	1751	-12.35	3.24	12	0.66	-360.00	1371.00	7670	20230612	-42.05	4010	20230413	10.85	6360	-30.11	20240118	4345	2.30	20240104	7670	-42.05	20230612	4010	10.85	20230413	4.43	N	005860	500	197 억		613424	N	N	0	N	00	N
3	20240229	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	-5	5	-0.11	1058319820	235754	102.61	4455	4535	4445	5780	3115	4450	4489.09	1.56	0	10080	4550	4500	4470	4420	4390	4485	4405	197	1330	500	2840	5	1	39403685	1751	-12.35	3.24	12	0.60	-360.00	1371.00	7670	20230612	-42.05	4010	20230413	10.85	6360	-30.11	20240118	4345	2.30	20240104	7670	-42.05	20230612	4010	10.85	20230413	4.43	N	005860	500	197 억		613424	N	N	0	N	00	N
4	20240229	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4480	30	2	0.67	895460110	199241	86.72	4455	4535	4450	5780	3115	4450	4494.36	1.56	0	16220	4550	4500	4470	4420	4390	4485	4405	197	1330	500	2840	5	1	39403685	1765	-12.44	3.27	12	0.51	-360.00	1371.00	7670	20230612	-41.59	4010	20230413	11.72	6360	-29.56	20240118	4345	3.11	20240104	7670	-41.59	20230612	4010	11.72	20230413	4.43	N	005860	500	197 억		613424	N	N	0	N	00	N
5	20240229	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4495	45	2	1.01	822958265	183064	79.68	4455	4535	4450	5780	3115	4450	4495.47	1.56	0	19904	4550	4500	4470	4420	4390	4485	4405	197	1330	500	2840	5	1	39403685	1771	-12.49	3.28	12	0.46	-360.00	1371.00	7670	20230612	-41.40	4010	20230413	12.09	6360	-29.32	20240118	4345	3.45	20240104	7670	-41.40	20230612	4010	12.09	20230413	4.43	N	005860	500	197 억		613424	N	N	0	N	00	N
6	20240229	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4495	45	2	1.01	704368770	156619	68.17	4455	4535	4450	5780	3115	4450	4497.34	1.56	0	29253	4550	4500	4470	4420	4390	4485	4405	197	1330	500	2840	5	1	39403685	1771	-12.49	3.28	12	0.40	-360.00	1371.00	7670	20230612	-41.40	4010	20230413	12.09	6360	-29.32	20240118	4345	3.45	20240104	7670	-41.40	20230612	4010	12.09	20230413	4.43	N	005860	500	197 억		613424	N	N	0	N	00	N
7	20240229	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	50	2	1.12	614579515	136647	59.48	4455	4535	4450	5780	3115	4450	4497.57	1.56	0	37282	4550	4500	4470	4420	4390	4485	4405	197	1330	500	2840	5	1	39403685	1773	-12.50	3.28	12	0.35	-360.00	1371.00	7670	20230612	-41.33	4010	20230413	12.22	6360	-29.25	20240118	4345	3.57	20240104	7670	-41.33	20230612	4010	12.22	20230413	4.43	N	005860	500	197 억		613424	N	N	0	N	00	N
8	20240229	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	50	2	1.12	512181610	113921	49.58	4455	4535	4450	5780	3115	4450	4495.94	1.56	0	37817	4550	4500	4470	4420	4390	4485	4405	197	1330	500	2840	5	1	39403685	1773	-12.50	3.28	12	0.29	-360.00	1371.00	7670	20230612	-41.33	4010	20230413	12.22	6360	-29.25	20240118	4345	3.57	20240104	7670	-41.33	20230612	4010	12.22	20230413	4.43	N	005860	500	197 억		613424	N	N	0	N	00	N
9	20240229	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	5	2	0.11	19221415	4311	1.88	4455	4465	4455	5780	3115	4450	4458.69	1.56	0	1167	4550	4500	4470	4420	4390	4485	4405	197	1330	500	2840	5	1	39403685	1755	-12.38	3.25	12	0.01	-360.00	1371.00	7670	20230612	-41.92	4010	20230413	11.10	6360	-29.95	20240118	4345	2.53	20240104	7670	-41.92	20230612	4010	11.10	20230413	4.43	N	005860	500	197 억		613424	N	N	0	N	00	N
10	20240228	160157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	-20	5	-0.45	1005320545	224991	62.55	4475	4520	4440	5810	3130	4470	4468.29	1.62	0	-25028	4603	4536	4503	4436	4403	4520	4420	197	1340	500	2860	5	1	39403685	1753	-12.36	3.25	12	0.57	-360.00	1371.00	7670	20230612	-41.98	4010	20230413	10.97	6360	-30.03	20240118	4345	2.42	20240104	7670	-41.98	20230612	4010	10.97	20230413	4.48	N	005860	500	197 억		638452	N	N	0	N	00	N
11	20240228	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	-15	5	-0.34	856720475	191584	53.26	4475	4520	4450	5810	3130	4470	4471.77	1.62	0	-24854	4603	4536	4503	4436	4403	4520	4420	197	1340	500	2860	5	1	39403685	1755	-12.38	3.25	12	0.49	-360.00	1371.00	7670	20230612	-41.92	4010	20230413	11.10	6360	-29.95	20240118	4345	2.53	20240104	7670	-41.92	20230612	4010	11.10	20230413	4.48	N	005860	500	197 억		638452	N	N	0	N	00	N
12	20240228	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4470	0	3	0.00	660877250	147650	41.05	4475	4520	4455	5810	3130	4470	4475.97	1.62	0	-19914	4603	4536	4503	4436	4403	4520	4420	197	1340	500	2860	5	1	39403685	1761	-12.42	3.26	12	0.37	-360.00	1371.00	7670	20230612	-41.72	4010	20230413	11.47	6360	-29.72	20240118	4345	2.88	20240104	7670	-41.72	20230612	4010	11.47	20230413	4.48	N	005860	500	197 억		638452	N	N	0	N	00	N
13	20240228	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	-10	5	-0.22	597709365	133488	37.11	4475	4520	4455	5810	3130	4470	4477.63	1.62	0	-17893	4603	4536	4503	4436	4403	4520	4420	197	1340	500	2860	5	1	39403685	1757	-12.39	3.25	12	0.34	-360.00	1371.00	7670	20230612	-41.85	4010	20230413	11.22	6360	-29.87	20240118	4345	2.65	20240104	7670	-41.85	20230612	4010	11.22	20230413	4.48	N	005860	500	197 억		638452	N	N	0	N	00	N
14	20240228	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4475	5	2	0.11	478008340	106673	29.65	4475	4520	4460	5810	3130	4470	4481.06	1.62	0	-13302	4603	4536	4503	4436	4403	4520	4420	197	1340	500	2860	5	1	39403685	1763	-12.43	3.26	12	0.27	-360.00	1371.00	7670	20230612	-41.66	4010	20230413	11.60	6360	-29.64	20240118	4345	2.99	20240104	7670	-41.66	20230612	4010	11.60	20230413	4.48	N	005860	500	197 억		638452	N	N	0	N	00	N
15	20240228	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4470	0	3	0.00	381221650	85008	23.63	4475	4520	4465	5810	3130	4470	4484.54	1.62	0	-9823	4603	4536	4503	4436	4403	4520	4420	197	1340	500	2860	5	1	39403685	1761	-12.42	3.26	12	0.22	-360.00	1371.00	7670	20230612	-41.72	4010	20230413	11.47	6360	-29.72	20240118	4345	2.88	20240104	7670	-41.72	20230612	4010	11.47	20230413	4.48	N	005860	500	197 억		638452	N	N	0	N	00	N
16	20240228	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4485	15	2	0.34	305229425	68031	18.91	4475	4520	4465	5810	3130	4470	4486.62	1.62	0	-7193	4603	4536	4503	4436	4403	4520	4420	197	1340	500	2860	5	1	39403685	1767	-12.46	3.27	12	0.17	-360.00	1371.00	7670	20230612	-41.53	4010	20230413	11.85	6360	-29.48	20240118	4345	3.22	20240104	7670	-41.53	20230612	4010	11.85	20230413	4.48	N	005860	500	197 억		638452	N	N	0	N	00	N
17	20240228	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4495	25	2	0.56	30781740	6876	1.91	4475	4495	4475	5810	3130	4470	4476.69	1.62	0	-347	4603	4536	4503	4436	4403	4520	4420	197	1340	500	2860	5	1	39403685	1771	-12.49	3.28	12	0.02	-360.00	1371.00	7670	20230612	-41.40	4010	20230413	12.09	6360	-29.32	20240118	4345	3.45	20240104	7670	-41.40	20230612	4010	12.09	20230413	4.48	N	005860	500	197 억		638452	N	N	0	N	00	N
18	20240227	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4470	-105	5	-2.30	1595794620	354177	158.61	4545	4570	4470	5940	3205	4575	4505.64	1.87	0	-99048	4618	4596	4553	4531	4488	4607	4542	197	1365	500	2920	5	1	39403685	1761	-12.42	3.26	12	0.90	-360.00	1371.00	7670	20230612	-41.72	4010	20230413	11.47	6360	-29.72	20240118	4345	2.88	20240104	7670	-41.72	20230612	4010	11.47	20230413	4.50	N	005860	500	197 억		737078	N	N	0	N	00	N
19	20240227	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	-75	5	-1.64	1335174390	296018	132.57	4545	4570	4485	5940	3205	4575	4510.45	1.87	0	-99633	4618	4596	4553	4531	4488	4607	4542	197	1365	500	2920	5	1	39403685	1773	-12.50	3.28	12	0.75	-360.00	1371.00	7670	20230612	-41.33	4010	20230413	12.22	6360	-29.25	20240118	4345	3.57	20240104	7670	-41.33	20230612	4010	12.22	20230413	4.50	N	005860	500	197 억		737078	N	N	0	N	00	N
20	20240227	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	-75	5	-1.64	1193894400	264594	118.49	4545	4570	4485	5940	3205	4575	4512.17	1.87	0	-99168	4618	4596	4553	4531	4488	4607	4542	197	1365	500	2920	5	1	39403685	1773	-12.50	3.28	12	0.67	-360.00	1371.00	7670	20230612	-41.33	4010	20230413	12.22	6360	-29.25	20240118	4345	3.57	20240104	7670	-41.33	20230612	4010	12.22	20230413	4.50	N	005860	500	197 억		737078	N	N	0	N	00	N
21	20240227	130158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	-75	5	-1.64	1020356425	225995	101.21	4545	4570	4495	5940	3205	4575	4514.95	1.87	0	-79840	4618	4596	4553	4531	4488	4607	4542	197	1365	500	2920	5	1	39403685	1773	-12.50	3.28	12	0.57	-360.00	1371.00	7670	20230612	-41.33	4010	20230413	12.22	6360	-29.25	20240118	4345	3.57	20240104	7670	-41.33	20230612	4010	12.22	20230413	4.50	N	005860	500	197 억		737078	N	N	0	N	00	N
22	20240227	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4510	-65	5	-1.42	770056140	170387	76.30	4545	4570	4500	5940	3205	4575	4519.45	1.87	0	-40299	4618	4596	4553	4531	4488	4607	4542	197	1365	500	2920	5	1	39403685	1777	-12.53	3.29	12	0.43	-360.00	1371.00	7670	20230612	-41.20	4010	20230413	12.47	6360	-29.09	20240118	4345	3.80	20240104	7670	-41.20	20230612	4010	12.47	20230413	4.50	N	005860	500	197 억		737078	N	N	0	N	00	N
23	20240227	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4520	-55	5	-1.20	664469630	146992	65.83	4545	4570	4500	5940	3205	4575	4520.45	1.87	0	-39287	4618	4596	4553	4531	4488	4607	4542	197	1365	500	2920	5	1	39403685	1781	-12.56	3.30	12	0.37	-360.00	1371.00	7670	20230612	-41.07	4010	20230413	12.72	6360	-28.93	20240118	4345	4.03	20240104	7670	-41.07	20230612	4010	12.72	20230413	4.50	N	005860	500	197 억		737078	N	N	0	N	00	N
24	20240227	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4540	-35	5	-0.77	575325270	127290	57.00	4545	4570	4500	5940	3205	4575	4519.80	1.87	0	-39357	4618	4596	4553	4531	4488	4607	4542	197	1365	500	2920	5	1	39403685	1789	-12.61	3.31	12	0.32	-360.00	1371.00	7670	20230612	-40.81	4010	20230413	13.22	6360	-28.62	20240118	4345	4.49	20240104	7670	-40.81	20230612	4010	13.22	20230413	4.50	N	005860	500	197 억		737078	N	N	0	N	00	N
25	20240227	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4555	-20	5	-0.44	34929065	7684	3.44	4545	4570	4530	5940	3205	4575	4545.69	1.87	0	466	4618	4596	4553	4531	4488	4607	4542	197	1365	500	2920	5	1	39403685	1795	-12.65	3.32	12	0.02	-360.00	1371.00	7670	20230612	-40.61	4010	20230413	13.59	6360	-28.38	20240118	4345	4.83	20240104	7670	-40.61	20230612	4010	13.59	20230413	4.50	N	005860	500	197 억		737078	N	N	0	N	00	N
26	20240226	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4575	10	2	0.22	973561065	214412	77.79	4530	4575	4510	5930	3200	4565	4540.44	1.79	0	30346	4668	4616	4588	4536	4508	4602	4522	197	1365	500	2920	5	1	39403685	1803	-12.71	3.34	12	0.54	-360.00	1371.00	7670	20230612	-40.35	4010	20230413	14.09	6360	-28.07	20240118	4345	5.29	20240104	7670	-40.35	20230612	4010	14.09	20230413	4.51	N	005860	500	197 억		706731	N	N	0	N	00	N
27	20240226	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4560	-5	5	-0.11	883827285	194743	70.66	4530	4570	4510	5930	3200	4565	4538.43	1.79	0	29207	4668	4616	4588	4536	4508	4602	4522	197	1365	500	2920	5	1	39403685	1797	-12.67	3.33	12	0.49	-360.00	1371.00	7670	20230612	-40.55	4010	20230413	13.72	6360	-28.30	20240118	4345	4.95	20240104	7670	-40.55	20230612	4010	13.72	20230413	4.51	N	005860	500	197 억		706731	N	N	0	N	00	N
28	20240226	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4540	-25	5	-0.55	790061615	174152	63.19	4530	4570	4510	5930	3200	4565	4536.62	1.79	0	26803	4668	4616	4588	4536	4508	4602	4522	197	1365	500	2920	5	1	39403685	1789	-12.61	3.31	12	0.44	-360.00	1371.00	7670	20230612	-40.81	4010	20230413	13.22	6360	-28.62	20240118	4345	4.49	20240104	7670	-40.81	20230612	4010	13.22	20230413	4.51	N	005860	500	197 억		706731	N	N	0	N	00	N
29	20240226	130208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4565	0	3	0.00	667172955	147161	53.39	4530	4570	4510	5930	3200	4565	4533.63	1.79	0	21775	4668	4616	4588	4536	4508	4602	4522	197	1365	500	2920	5	1	39403685	1799	-12.68	3.33	12	0.37	-360.00	1371.00	7670	20230612	-40.48	4010	20230413	13.84	6360	-28.22	20240118	4345	5.06	20240104	7670	-40.48	20230612	4010	13.84	20230413	4.51	N	005860	500	197 억		706731	N	N	0	N	00	N
30	20240226	120208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4560	-5	5	-0.11	620916435	137006	49.71	4530	4570	4510	5930	3200	4565	4532.04	1.79	0	21389	4668	4616	4588	4536	4508	4602	4522	197	1365	500	2920	5	1	39403685	1797	-12.67	3.33	12	0.35	-360.00	1371.00	7670	20230612	-40.55	4010	20230413	13.72	6360	-28.30	20240118	4345	4.95	20240104	7670	-40.55	20230612	4010	13.72	20230413	4.51	N	005860	500	197 억		706731	N	N	0	N	00	N
31	20240226	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4560	-5	5	-0.11	583802260	128851	46.75	4530	4570	4510	5930	3200	4565	4530.83	1.79	0	21389	4668	4616	4588	4536	4508	4602	4522	197	1365	500	2920	5	1	39403685	1797	-12.67	3.33	12	0.33	-360.00	1371.00	7670	20230612	-40.55	4010	20230413	13.72	6360	-28.30	20240118	4345	4.95	20240104	7670	-40.55	20230612	4010	13.72	20230413	4.51	N	005860	500	197 억		706731	N	N	0	N	00	N
32	20240226	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4530	-35	5	-0.77	443893475	97990	35.55	4530	4570	4510	5930	3200	4565	4529.99	1.79	0	12067	4668	4616	4588	4536	4508	4602	4522	197	1365	500	2920	5	1	39403685	1785	-12.58	3.30	12	0.25	-360.00	1371.00	7670	20230612	-40.94	4010	20230413	12.97	6360	-28.77	20240118	4345	4.26	20240104	7670	-40.94	20230612	4010	12.97	20230413	4.51	N	005860	500	197 억		706731	N	N	0	N	00	N
33	20240226	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4560	-5	5	-0.11	92666390	20412	7.41	4530	4570	4530	5930	3200	4565	4539.80	1.79	0	2222	4668	4616	4588	4536	4508	4602	4522	197	1365	500	2920	5	1	39403685	1797	-12.67	3.33	12	0.05	-360.00	1371.00	7670	20230612	-40.55	4010	20230413	13.72	6360	-28.30	20240118	4345	4.95	20240104	7670	-40.55	20230612	4010	13.72	20230413	4.51	N	005860	500	197 억		706731	N	N	0	N	00	N
34	20240223	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4565	-55	5	-1.19	1243155405	271283	119.69	4625	4640	4560	6000	3235	4620	4582.41	1.82	0	-9727	4676	4647	4611	4582	4546	4662	4597	197	1380	500	2950	5	1	39403685	1799	-12.68	3.33	12	0.69	-360.00	1371.00	7670	20230612	-40.48	4010	20230413	13.84	6360	-28.22	20240118	4345	5.06	20240104	7670	-40.48	20230612	4010	13.84	20230413	4.59	N	005860	500	197 억		716458	N	N	0	N	00	N
35	20240223	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4565	-55	5	-1.19	1150966180	251079	110.77	4625	4640	4560	6000	3235	4620	4583.92	1.82	0	-7060	4676	4647	4611	4582	4546	4662	4597	197	1380	500	2950	5	1	39403685	1799	-12.68	3.33	12	0.64	-360.00	1371.00	7670	20230612	-40.48	4010	20230413	13.84	6360	-28.22	20240118	4345	5.06	20240104	7670	-40.48	20230612	4010	13.84	20230413	4.59	N	005860	500	197 억		716458	N	N	0	N	00	N
36	20240223	140207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4575	-45	5	-0.97	975715960	212694	93.84	4625	4640	4565	6000	3235	4620	4587.25	1.82	0	-2075	4676	4647	4611	4582	4546	4662	4597	197	1380	500	2950	5	1	39403685	1803	-12.71	3.34	12	0.54	-360.00	1371.00	7670	20230612	-40.35	4010	20230413	14.09	6360	-28.07	20240118	4345	5.29	20240104	7670	-40.35	20230612	4010	14.09	20230413	4.59	N	005860	500	197 억		716458	N	N	0	N	00	N
37	20240223	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4575	-45	5	-0.97	885125160	192859	85.09	4625	4640	4570	6000	3235	4620	4589.32	1.82	0	-2005	4676	4647	4611	4582	4546	4662	4597	197	1380	500	2950	5	1	39403685	1803	-12.71	3.34	12	0.49	-360.00	1371.00	7670	20230612	-40.35	4010	20230413	14.09	6360	-28.07	20240118	4345	5.29	20240104	7670	-40.35	20230612	4010	14.09	20230413	4.59	N	005860	500	197 억		716458	N	N	0	N	00	N
38	20240223	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	-40	5	-0.87	785775775	171136	75.50	4625	4640	4570	6000	3235	4620	4591.34	1.82	0	-1188	4676	4647	4611	4582	4546	4662	4597	197	1380	500	2950	5	1	39403685	1805	-12.72	3.34	12	0.43	-360.00	1371.00	7670	20230612	-40.29	4010	20230413	14.21	6360	-27.99	20240118	4345	5.41	20240104	7670	-40.29	20230612	4010	14.21	20230413	4.59	N	005860	500	197 억		716458	N	N	0	N	00	N
39	20240223	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4585	-35	5	-0.76	641785885	139691	61.63	4625	4640	4580	6000	3235	4620	4594.12	1.82	0	3693	4676	4647	4611	4582	4546	4662	4597	197	1380	500	2950	5	1	39403685	1807	-12.74	3.34	12	0.35	-360.00	1371.00	7670	20230612	-40.22	4010	20230413	14.34	6360	-27.91	20240118	4345	5.52	20240104	7670	-40.22	20230612	4010	14.34	20230413	4.59	N	005860	500	197 억		716458	N	N	0	N	00	N
40	20240223	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4585	-35	5	-0.76	389889170	84772	37.40	4625	4640	4580	6000	3235	4620	4598.99	1.82	0	-6584	4676	4647	4611	4582	4546	4662	4597	197	1380	500	2950	5	1	39403685	1807	-12.74	3.34	12	0.22	-360.00	1371.00	7670	20230612	-40.22	4010	20230413	14.34	6360	-27.91	20240118	4345	5.52	20240104	7670	-40.22	20230612	4010	14.34	20230413	4.59	N	005860	500	197 억		716458	N	N	0	N	00	N
41	20240223	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4610	-10	5	-0.22	70344210	15212	6.71	4625	4640	4605	6000	3235	4620	4624.59	1.82	0	-5051	4676	4647	4611	4582	4546	4662	4597	197	1380	500	2950	5	1	39403685	1817	-12.81	3.36	12	0.04	-360.00	1371.00	7670	20230612	-39.90	4010	20230413	14.96	6360	-27.52	20240118	4345	6.10	20240104	7670	-39.90	20230612	4010	14.96	20230413	4.59	N	005860	500	197 억		716458	N	N	0	N	00	N
42	20240222	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	10	2	0.22	983226325	213144	68.20	4610	4640	4575	5990	3230	4610	4612.93	1.77	0	20466	4723	4666	4633	4576	4543	4650	4560	197	1380	500	2950	5	1	39403685	1820	-12.83	3.37	12	0.54	-360.00	1371.00	7670	20230612	-39.77	4010	20230413	15.21	6360	-27.36	20240118	4345	6.33	20240104	7670	-39.77	20230612	4010	15.21	20230413	4.53	N	005860	500	197 억		695992	N	N	0	N	00	N
43	20240222	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	5	2	0.11	847606995	183787	58.81	4610	4640	4575	5990	3230	4610	4611.90	1.77	0	20914	4723	4666	4633	4576	4543	4650	4560	197	1380	500	2950	5	1	39403685	1818	-12.82	3.37	12	0.47	-360.00	1371.00	7670	20230612	-39.83	4010	20230413	15.09	6360	-27.44	20240118	4345	6.21	20240104	7670	-39.83	20230612	4010	15.09	20230413	4.53	N	005860	500	197 억		695992	N	N	0	N	00	N
44	20240222	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	-5	5	-0.11	750499310	162716	52.06	4610	4640	4575	5990	3230	4610	4612.33	1.77	0	20290	4723	4666	4633	4576	4543	4650	4560	197	1380	500	2950	5	1	39403685	1815	-12.79	3.36	12	0.41	-360.00	1371.00	7670	20230612	-39.96	4010	20230413	14.84	6360	-27.59	20240118	4345	5.98	20240104	7670	-39.96	20230612	4010	14.84	20230413	4.53	N	005860	500	197 억		695992	N	N	0	N	00	N
45	20240222	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	5	2	0.11	695931320	150870	48.27	4610	4640	4575	5990	3230	4610	4612.79	1.77	0	20038	4723	4666	4633	4576	4543	4650	4560	197	1380	500	2950	5	1	39403685	1818	-12.82	3.37	12	0.38	-360.00	1371.00	7670	20230612	-39.83	4010	20230413	15.09	6360	-27.44	20240118	4345	6.21	20240104	7670	-39.83	20230612	4010	15.09	20230413	4.53	N	005860	500	197 억		695992	N	N	0	N	00	N
46	20240222	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	5	2	0.11	627906805	136119	43.55	4610	4640	4575	5990	3230	4610	4612.93	1.77	0	18137	4723	4666	4633	4576	4543	4650	4560	197	1380	500	2950	5	1	39403685	1818	-12.82	3.37	12	0.35	-360.00	1371.00	7670	20230612	-39.83	4010	20230413	15.09	6360	-27.44	20240118	4345	6.21	20240104	7670	-39.83	20230612	4010	15.09	20230413	4.53	N	005860	500	197 억		695992	N	N	0	N	00	N
47	20240222	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	15	2	0.33	578404845	125404	40.13	4610	4640	4575	5990	3230	4610	4612.33	1.77	0	16939	4723	4666	4633	4576	4543	4650	4560	197	1380	500	2950	5	1	39403685	1822	-12.85	3.37	12	0.32	-360.00	1371.00	7670	20230612	-39.70	4010	20230413	15.34	6360	-27.28	20240118	4345	6.44	20240104	7670	-39.70	20230612	4010	15.34	20230413	4.53	N	005860	500	197 억		695992	N	N	0	N	00	N
48	20240222	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	5	2	0.11	420560435	91255	29.20	4610	4630	4575	5990	3230	4610	4608.63	1.77	0	10625	4723	4666	4633	4576	4543	4650	4560	197	1380	500	2950	5	1	39403685	1818	-12.82	3.37	12	0.23	-360.00	1371.00	7670	20230612	-39.83	4010	20230413	15.09	6360	-27.44	20240118	4345	6.21	20240104	7670	-39.83	20230612	4010	15.09	20230413	4.53	N	005860	500	197 억		695992	N	N	0	N	00	N
49	20240222	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4610	0	3	0.00	92090160	19970	6.39	4610	4630	4600	5990	3230	4610	4611.43	1.77	0	1560	4723	4666	4633	4576	4543	4650	4560	197	1380	500	2950	5	1	39403685	1817	-12.81	3.36	12	0.05	-360.00	1371.00	7670	20230612	-39.90	4010	20230413	14.96	6360	-27.52	20240118	4345	6.10	20240104	7670	-39.90	20230612	4010	14.96	20230413	4.53	N	005860	500	197 억		695992	N	N	0	N	00	N
50	20240221	160204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4610	-60	5	-1.28	1427677105	308218	79.55	4675	4690	4600	6070	3270	4670	4631.94	1.81	0	-15656	4760	4715	4685	4640	4610	4700	4625	197	1400	500	2980	5	1	39403685	1817	-12.81	3.36	12	0.78	-360.00	1371.00	7670	20230612	-39.90	4010	20230413	14.96	6360	-27.52	20240118	4345	6.10	20240104	7670	-39.90	20230612	4010	14.96	20230413	4.55	N	005860	500	197 억		711642	N	N	0	N	00	N
51	20240221	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4610	-60	5	-1.28	1304046515	281381	72.62	4675	4690	4605	6070	3270	4670	4634.31	1.81	0	-17449	4760	4715	4685	4640	4610	4700	4625	197	1400	500	2980	5	1	39403685	1817	-12.81	3.36	12	0.71	-360.00	1371.00	7670	20230612	-39.90	4010	20230413	14.96	6360	-27.52	20240118	4345	6.10	20240104	7670	-39.90	20230612	4010	14.96	20230413	4.55	N	005860	500	197 억		711642	N	N	0	N	00	N
52	20240221	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	-45	5	-0.96	1065225775	229637	59.27	4675	4690	4615	6070	3270	4670	4638.59	1.81	0	-13927	4760	4715	4685	4640	4610	4700	4625	197	1400	500	2980	5	1	39403685	1822	-12.85	3.37	12	0.58	-360.00	1371.00	7670	20230612	-39.70	4010	20230413	15.34	6360	-27.28	20240118	4345	6.44	20240104	7670	-39.70	20230612	4010	15.34	20230413	4.55	N	005860	500	197 억		711642	N	N	0	N	00	N
53	20240221	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4620	-50	5	-1.07	925831005	199469	51.48	4675	4690	4615	6070	3270	4670	4641.32	1.81	0	-20658	4760	4715	4685	4640	4610	4700	4625	197	1400	500	2980	5	1	39403685	1820	-12.83	3.37	12	0.51	-360.00	1371.00	7670	20230612	-39.77	4010	20230413	15.21	6360	-27.36	20240118	4345	6.33	20240104	7670	-39.77	20230612	4010	15.21	20230413	4.55	N	005860	500	197 억		711642	N	N	0	N	00	N
54	20240221	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	-35	5	-0.75	804932115	173315	44.73	4675	4690	4625	6070	3270	4670	4644.17	1.81	0	-10827	4760	4715	4685	4640	4610	4700	4625	197	1400	500	2980	5	1	39403685	1826	-12.88	3.38	12	0.44	-360.00	1371.00	7670	20230612	-39.57	4010	20230413	15.59	6360	-27.12	20240118	4345	6.67	20240104	7670	-39.57	20230612	4010	15.59	20230413	4.55	N	005860	500	197 억		711642	N	N	0	N	00	N
55	20240221	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4640	-30	5	-0.64	582912090	125398	32.36	4675	4690	4630	6070	3270	4670	4648.30	1.81	0	-10591	4760	4715	4685	4640	4610	4700	4625	197	1400	500	2980	5	1	39403685	1828	-12.89	3.38	12	0.32	-360.00	1371.00	7670	20230612	-39.50	4010	20230413	15.71	6360	-27.04	20240118	4345	6.79	20240104	7670	-39.50	20230612	4010	15.71	20230413	4.55	N	005860	500	197 억		711642	N	N	0	N	00	N
56	20240221	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	-15	5	-0.32	458810080	98699	25.47	4675	4690	4630	6070	3270	4670	4648.34	1.81	0	-14842	4760	4715	4685	4640	4610	4700	4625	197	1400	500	2980	5	1	39403685	1834	-12.93	3.40	12	0.25	-360.00	1371.00	7670	20230612	-39.31	4010	20230413	16.08	6360	-26.81	20240118	4345	7.13	20240104	7670	-39.31	20230612	4010	16.08	20230413	4.55	N	005860	500	197 억		711642	N	N	0	N	00	N
57	20240221	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	15	2	0.32	58351050	12500	3.23	4675	4690	4650	6070	3270	4670	4667.90	1.81	0	-3195	4760	4715	4685	4640	4610	4700	4625	197	1400	500	2980	5	1	39403685	1846	-13.01	3.42	12	0.03	-360.00	1371.00	7670	20230612	-38.92	4010	20230413	16.83	6360	-26.34	20240118	4345	7.83	20240104	7670	-38.92	20230612	4010	16.83	20230413	4.55	N	005860	500	197 억		711642	N	N	0	N	00	N
58	20240220	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-45	5	-0.95	1774008975	379078	73.73	4705	4730	4655	6120	3305	4715	4679.86	1.78	0	10615	4801	4757	4721	4677	4641	4780	4700	197	1405	500	3010	5	1	39403685	1840	-12.97	3.41	12	0.96	-360.00	1371.00	7670	20230612	-39.11	4010	20230413	16.46	6360	-26.57	20240118	4345	7.48	20240104	7670	-39.11	20230612	4010	16.46	20230413	4.61	N	005860	500	197 억		701027	N	N	0	N	00	N
59	20240220	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-45	5	-0.95	1659065565	354454	68.94	4705	4730	4655	6120	3305	4715	4680.62	1.78	0	12219	4801	4757	4721	4677	4641	4780	4700	197	1405	500	3010	5	1	39403685	1840	-12.97	3.41	12	0.90	-360.00	1371.00	7670	20230612	-39.11	4010	20230413	16.46	6360	-26.57	20240118	4345	7.48	20240104	7670	-39.11	20230612	4010	16.46	20230413	4.61	N	005860	500	197 억		701027	N	N	0	N	00	N
60	20240220	140203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-45	5	-0.95	1409597820	300917	58.53	4705	4730	4660	6120	3305	4715	4684.34	1.78	0	19203	4801	4757	4721	4677	4641	4780	4700	197	1405	500	3010	5	1	39403685	1840	-12.97	3.41	12	0.76	-360.00	1371.00	7670	20230612	-39.11	4010	20230413	16.46	6360	-26.57	20240118	4345	7.48	20240104	7670	-39.11	20230612	4010	16.46	20230413	4.61	N	005860	500	197 억		701027	N	N	0	N	00	N
61	20240220	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-40	5	-0.85	1290140200	275336	53.55	4705	4730	4660	6120	3305	4715	4685.69	1.78	0	21756	4801	4757	4721	4677	4641	4780	4700	197	1405	500	3010	5	1	39403685	1842	-12.99	3.41	12	0.70	-360.00	1371.00	7670	20230612	-39.05	4010	20230413	16.58	6360	-26.49	20240118	4345	7.59	20240104	7670	-39.05	20230612	4010	16.58	20230413	4.61	N	005860	500	197 억		701027	N	N	0	N	00	N
62	20240220	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	-10	5	-0.21	1090667575	232633	45.25	4705	4730	4660	6120	3305	4715	4688.36	1.78	0	18093	4801	4757	4721	4677	4641	4780	4700	197	1405	500	3010	5	1	39403685	1854	-13.07	3.43	12	0.59	-360.00	1371.00	7670	20230612	-38.66	4010	20230413	17.33	6360	-26.02	20240118	4345	8.29	20240104	7670	-38.66	20230612	4010	17.33	20230413	4.61	N	005860	500	197 억		701027	N	N	0	N	00	N
63	20240220	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	0	3	0.00	815640175	173987	33.84	4705	4730	4660	6120	3305	4715	4687.94	1.78	0	12990	4801	4757	4721	4677	4641	4780	4700	197	1405	500	3010	5	1	39403685	1858	-13.10	3.44	12	0.44	-360.00	1371.00	7670	20230612	-38.53	4010	20230413	17.58	6360	-25.86	20240118	4345	8.52	20240104	7670	-38.53	20230612	4010	17.58	20230413	4.61	N	005860	500	197 억		701027	N	N	0	N	00	N
64	20240220	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	-25	5	-0.53	565223005	120562	23.45	4705	4730	4660	6120	3305	4715	4688.23	1.78	0	3509	4801	4757	4721	4677	4641	4780	4700	197	1405	500	3010	5	1	39403685	1848	-13.03	3.42	12	0.31	-360.00	1371.00	7670	20230612	-38.85	4010	20230413	16.96	6360	-26.26	20240118	4345	7.94	20240104	7670	-38.85	20230612	4010	16.96	20230413	4.61	N	005860	500	197 억		701027	N	N	0	N	00	N
65	20240220	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	15	2	0.32	36072520	7666	1.49	4705	4730	4705	6120	3305	4715	4705.52	1.78	0	1918	4801	4757	4721	4677	4641	4780	4700	197	1405	500	3010	5	1	39403685	1864	-13.14	3.45	12	0.02	-360.00	1371.00	7670	20230612	-38.33	4010	20230413	17.96	6360	-25.63	20240118	4345	8.86	20240104	7670	-38.33	20230612	4010	17.96	20230413	4.61	N	005860	500	197 억		701027	N	N	0	N	00	N
66	20240219	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	20	2	0.43	2412144235	510059	136.62	4695	4765	4685	6100	3290	4695	4729.19	1.85	0	-28377	4758	4726	4668	4636	4578	4742	4652	197	1405	500	3000	5	1	39403685	1858	-13.10	3.44	12	1.29	-360.00	1371.00	7670	20230612	-38.53	4010	20230413	17.58	6360	-25.86	20240118	4345	8.52	20240104	7670	-38.53	20230612	4010	17.58	20230413	4.54	N	005860	500	197 억		729404	N	N	0	N	00	N
67	20240219	150204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	15	2	0.32	2314296610	489303	131.06	4695	4765	4685	6100	3290	4695	4729.79	1.85	0	-29213	4758	4726	4668	4636	4578	4742	4652	197	1405	500	3000	5	1	39403685	1856	-13.08	3.44	12	1.24	-360.00	1371.00	7670	20230612	-38.59	4010	20230413	17.46	6360	-25.94	20240118	4345	8.40	20240104	7670	-38.59	20230612	4010	17.46	20230413	4.54	N	005860	500	197 억		729404	N	N	0	N	00	N
68	20240219	140203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	10	2	0.21	2221301875	469565	125.77	4695	4765	4685	6100	3290	4695	4730.56	1.85	0	-30203	4758	4726	4668	4636	4578	4742	4652	197	1405	500	3000	5	1	39403685	1854	-13.07	3.43	12	1.19	-360.00	1371.00	7670	20230612	-38.66	4010	20230413	17.33	6360	-26.02	20240118	4345	8.29	20240104	7670	-38.66	20230612	4010	17.33	20230413	4.54	N	005860	500	197 억		729404	N	N	0	N	00	N
69	20240219	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	25	2	0.53	2134543450	451156	120.84	4695	4765	4685	6100	3290	4695	4731.28	1.85	0	-30089	4758	4726	4668	4636	4578	4742	4652	197	1405	500	3000	5	1	39403685	1860	-13.11	3.44	12	1.14	-360.00	1371.00	7670	20230612	-38.46	4010	20230413	17.71	6360	-25.79	20240118	4345	8.63	20240104	7670	-38.46	20230612	4010	17.71	20230413	4.54	N	005860	500	197 억		729404	N	N	0	N	00	N
70	20240219	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	30	2	0.64	1997771315	422181	113.08	4695	4765	4685	6100	3290	4695	4732.03	1.85	0	-29691	4758	4726	4668	4636	4578	4742	4652	197	1405	500	3000	5	1	39403685	1862	-13.12	3.45	12	1.07	-360.00	1371.00	7670	20230612	-38.40	4010	20230413	17.83	6360	-25.71	20240118	4345	8.75	20240104	7670	-38.40	20230612	4010	17.83	20230413	4.54	N	005860	500	197 억		729404	N	N	0	N	00	N
71	20240219	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	30	2	0.64	1827092780	385969	103.38	4695	4765	4685	6100	3290	4695	4733.79	1.85	0	-30615	4758	4726	4668	4636	4578	4742	4652	197	1405	500	3000	5	1	39403685	1862	-13.12	3.45	12	0.98	-360.00	1371.00	7670	20230612	-38.40	4010	20230413	17.83	6360	-25.71	20240118	4345	8.75	20240104	7670	-38.40	20230612	4010	17.83	20230413	4.54	N	005860	500	197 억		729404	N	N	0	N	00	N
72	20240219	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4755	60	2	1.28	1171829990	247787	66.37	4695	4765	4685	6100	3290	4695	4729.19	1.85	0	13345	4758	4726	4668	4636	4578	4742	4652	197	1405	500	3000	5	1	39403685	1874	-13.21	3.47	12	0.63	-360.00	1371.00	7670	20230612	-38.01	4010	20230413	18.58	6360	-25.24	20240118	4345	9.44	20240104	7670	-38.01	20230612	4010	18.58	20230413	4.54	N	005860	500	197 억		729404	N	N	0	N	00	N
73	20240219	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4725	30	2	0.64	64902005	13784	3.69	4695	4730	4695	6100	3290	4695	4708.57	1.85	0	1685	4758	4726	4668	4636	4578	4742	4652	197	1405	500	3000	5	1	39403685	1862	-13.12	3.45	12	0.03	-360.00	1371.00	7670	20230612	-38.40	4010	20230413	17.83	6360	-25.71	20240118	4345	8.75	20240104	7670	-38.40	20230612	4010	17.83	20230413	4.54	N	005860	500	197 억		729404	N	N	0	N	00	N
74	20240216	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	25	2	0.54	1692241840	363250	90.27	4665	4700	4610	6070	3270	4670	4658.43	1.64	0	83035	4746	4707	4666	4627	4586	4727	4647	197	1400	500	2980	5	1	39403685	1850	-13.04	3.42	12	0.92	-360.00	1371.00	7670	20230612	-38.79	4010	20230413	17.08	6360	-26.18	20240118	4345	8.06	20240104	7670	-38.79	20230612	4010	17.08	20230413	4.27	N	005860	500	197 억		645958	N	N	0	N	00	N
75	20240216	150202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	25	2	0.54	1544602995	331793	82.45	4665	4700	4610	6070	3270	4670	4655.31	1.64	0	82515	4746	4707	4666	4627	4586	4727	4647	197	1400	500	2980	5	1	39403685	1850	-13.04	3.42	12	0.84	-360.00	1371.00	7670	20230612	-38.79	4010	20230413	17.08	6360	-26.18	20240118	4345	8.06	20240104	7670	-38.79	20230612	4010	17.08	20230413	4.27	N	005860	500	197 억		645958	N	N	0	N	00	N
76	20240216	140203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	0	3	0.00	1280514900	275393	68.43	4665	4680	4610	6070	3270	4670	4649.75	1.64	0	58101	4746	4707	4666	4627	4586	4727	4647	197	1400	500	2980	5	1	39403685	1840	-12.97	3.41	12	0.70	-360.00	1371.00	7670	20230612	-39.11	4010	20230413	16.46	6360	-26.57	20240118	4345	7.48	20240104	7670	-39.11	20230612	4010	16.46	20230413	4.27	N	005860	500	197 억		645958	N	N	0	N	00	N
77	20240216	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	-5	5	-0.11	1175697080	252953	62.86	4665	4680	4610	6070	3270	4670	4647.87	1.64	0	58851	4746	4707	4666	4627	4586	4727	4647	197	1400	500	2980	5	1	39403685	1838	-12.96	3.40	12	0.64	-360.00	1371.00	7670	20230612	-39.18	4010	20230413	16.33	6360	-26.65	20240118	4345	7.36	20240104	7670	-39.18	20230612	4010	16.33	20230413	4.27	N	005860	500	197 억		645958	N	N	0	N	00	N
78	20240216	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	-20	5	-0.43	946136605	203577	50.59	4665	4680	4610	6070	3270	4670	4647.53	1.64	0	34727	4746	4707	4666	4627	4586	4727	4647	197	1400	500	2980	5	1	39403685	1832	-12.92	3.39	12	0.52	-360.00	1371.00	7670	20230612	-39.37	4010	20230413	15.96	6360	-26.89	20240118	4345	7.02	20240104	7670	-39.37	20230612	4010	15.96	20230413	4.27	N	005860	500	197 억		645958	N	N	0	N	00	N
79	20240216	110203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	0	3	0.00	774669860	166763	41.44	4665	4680	4610	6070	3270	4670	4645.30	1.64	0	32374	4746	4707	4666	4627	4586	4727	4647	197	1400	500	2980	5	1	39403685	1840	-12.97	3.41	12	0.42	-360.00	1371.00	7670	20230612	-39.11	4010	20230413	16.46	6360	-26.57	20240118	4345	7.48	20240104	7670	-39.11	20230612	4010	16.46	20230413	4.27	N	005860	500	197 억		645958	N	N	0	N	00	N
80	20240216	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	-15	5	-0.32	543545960	117262	29.14	4665	4675	4610	6070	3270	4670	4635.24	1.64	0	15342	4746	4707	4666	4627	4586	4727	4647	197	1400	500	2980	5	1	39403685	1834	-12.93	3.40	12	0.30	-360.00	1371.00	7670	20230612	-39.31	4010	20230413	16.08	6360	-26.81	20240118	4345	7.13	20240104	7670	-39.31	20230612	4010	16.08	20230413	4.27	N	005860	500	197 억		645958	N	N	0	N	00	N
81	20240216	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	-5	5	-0.11	68658215	14738	3.66	4665	4675	4650	6070	3270	4670	4658.38	1.64	0	-1269	4746	4707	4666	4627	4586	4727	4647	197	1400	500	2980	5	1	39403685	1838	-12.96	3.40	12	0.04	-360.00	1371.00	7670	20230612	-39.18	4010	20230413	16.33	6360	-26.65	20240118	4345	7.36	20240104	7670	-39.18	20230612	4010	16.33	20230413	4.27	N	005860	500	197 억		645958	N	N	0	N	00	N
82	20240215	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-10	5	-0.21	1826296450	391329	20.64	4655	4705	4625	6080	3280	4680	4666.91	1.59	0	18339	4976	4827	4741	4592	4506	4785	4550	197	1400	500	2990	5	1	39403685	1840	-12.97	3.41	12	0.99	-360.00	1371.00	7670	20230612	-39.11	4010	20230413	16.46	6360	-26.57	20240118	4345	7.48	20240104	7670	-39.11	20230612	4010	16.46	20230413	4.43	N	005860	500	197 억		627619	N	N	0	N	00	N
83	20240215	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-10	5	-0.21	1706042575	365577	19.29	4655	4705	4625	6080	3280	4680	4666.71	1.59	0	21336	4976	4827	4741	4592	4506	4785	4550	197	1400	500	2990	5	1	39403685	1840	-12.97	3.41	12	0.93	-360.00	1371.00	7670	20230612	-39.11	4010	20230413	16.46	6360	-26.57	20240118	4345	7.48	20240104	7670	-39.11	20230612	4010	16.46	20230413	4.43	N	005860	500	197 억		627619	N	N	0	N	00	N
84	20240215	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-10	5	-0.21	1553750600	332911	17.56	4655	4705	4625	6080	3280	4680	4667.17	1.59	0	24578	4976	4827	4741	4592	4506	4785	4550	197	1400	500	2990	5	1	39403685	1840	-12.97	3.41	12	0.84	-360.00	1371.00	7670	20230612	-39.11	4010	20230413	16.46	6360	-26.57	20240118	4345	7.48	20240104	7670	-39.11	20230612	4010	16.46	20230413	4.43	N	005860	500	197 억		627619	N	N	0	N	00	N
85	20240215	130201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	-10	5	-0.21	1314303595	281626	14.86	4655	4705	4625	6080	3280	4680	4666.84	1.59	0	27988	4976	4827	4741	4592	4506	4785	4550	197	1400	500	2990	5	1	39403685	1840	-12.97	3.41	12	0.71	-360.00	1371.00	7670	20230612	-39.11	4010	20230413	16.46	6360	-26.57	20240118	4345	7.48	20240104	7670	-39.11	20230612	4010	16.46	20230413	4.43	N	005860	500	197 억		627619	N	N	0	N	00	N
86	20240215	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	0	3	0.00	1192029115	255467	13.48	4655	4705	4625	6080	3280	4680	4666.08	1.59	0	30732	4976	4827	4741	4592	4506	4785	4550	197	1400	500	2990	5	1	39403685	1844	-13.00	3.41	12	0.65	-360.00	1371.00	7670	20230612	-38.98	4010	20230413	16.71	6360	-26.42	20240118	4345	7.71	20240104	7670	-38.98	20230612	4010	16.71	20230413	4.43	N	005860	500	197 억		627619	N	N	0	N	00	N
87	20240215	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	5	2	0.11	1027497345	220318	11.62	4655	4705	4625	6080	3280	4680	4663.70	1.59	0	27362	4976	4827	4741	4592	4506	4785	4550	197	1400	500	2990	5	1	39403685	1846	-13.01	3.42	12	0.56	-360.00	1371.00	7670	20230612	-38.92	4010	20230413	16.83	6360	-26.34	20240118	4345	7.83	20240104	7670	-38.92	20230612	4010	16.83	20230413	4.43	N	005860	500	197 억		627619	N	N	0	N	00	N
88	20240215	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	-15	5	-0.32	778230765	166991	8.81	4655	4705	4625	6080	3280	4680	4660.32	1.59	0	17064	4976	4827	4741	4592	4506	4785	4550	197	1400	500	2990	5	1	39403685	1838	-12.96	3.40	12	0.42	-360.00	1371.00	7670	20230612	-39.18	4010	20230413	16.33	6360	-26.65	20240118	4345	7.36	20240104	7670	-39.18	20230612	4010	16.33	20230413	4.43	N	005860	500	197 억		627619	N	N	0	N	00	N
89	20240215	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	-50	5	-1.07	113853315	24514	1.29	4655	4655	4630	6080	3280	4680	4644.42	1.59	0	-2891	4976	4827	4741	4592	4506	4785	4550	197	1400	500	2990	5	1	39403685	1824	-12.86	3.38	12	0.06	-360.00	1371.00	7670	20230612	-39.63	4010	20230413	15.46	6360	-27.20	20240118	4345	6.56	20240104	7670	-39.63	20230612	4010	15.46	20230413	4.43	N	005860	500	197 억		627619	N	N	0	N	00	N
90	20240214	160200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	30	2	0.65	8957716475	1880720	310.50	4760	4890	4655	6040	3255	4650	4763.00	2.06	0	-182315	4733	4691	4613	4571	4493	4712	4592	197	1390	500	2970	5	1	39403685	1844	-13.00	3.41	12	4.77	-360.00	1371.00	7670	20230612	-38.98	4010	20230413	16.71	6360	-26.42	20240118	4345	7.71	20240104	7670	-38.98	20230612	4010	16.71	20230413	4.48	N	005860	500	197 억		809892	N	N	0	N	00	N
91	20240214	150200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	35	2	0.75	8756726335	1837778	303.41	4760	4890	4655	6040	3255	4650	4764.86	2.06	0	-182560	4733	4691	4613	4571	4493	4712	4592	197	1390	500	2970	5	1	39403685	1846	-13.01	3.42	12	4.66	-360.00	1371.00	7670	20230612	-38.92	4010	20230413	16.83	6360	-26.34	20240118	4345	7.83	20240104	7670	-38.92	20230612	4010	16.83	20230413	4.48	N	005860	500	197 억		809892	N	N	0	N	00	N
92	20240214	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	35	2	0.75	8461524635	1774750	293.00	4760	4890	4655	6040	3255	4650	4767.74	2.06	0	-180954	4733	4691	4613	4571	4493	4712	4592	197	1390	500	2970	5	1	39403685	1846	-13.01	3.42	12	4.50	-360.00	1371.00	7670	20230612	-38.92	4010	20230413	16.83	6360	-26.34	20240118	4345	7.83	20240104	7670	-38.92	20230612	4010	16.83	20230413	4.48	N	005860	500	197 억		809892	N	N	0	N	00	N
93	20240214	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4710	60	2	1.29	8071555295	1691566	279.27	4760	4890	4655	6040	3255	4650	4771.66	2.06	0	-181034	4733	4691	4613	4571	4493	4712	4592	197	1390	500	2970	5	1	39403685	1856	-13.08	3.44	12	4.29	-360.00	1371.00	7670	20230612	-38.59	4010	20230413	17.46	6360	-25.94	20240118	4345	8.40	20240104	7670	-38.59	20230612	4010	17.46	20230413	4.48	N	005860	500	197 억		809892	N	N	0	N	00	N
94	20240214	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4705	55	2	1.18	7785759770	1630812	269.24	4760	4890	4655	6040	3255	4650	4774.18	2.06	0	-183366	4733	4691	4613	4571	4493	4712	4592	197	1390	500	2970	5	1	39403685	1854	-13.07	3.43	12	4.14	-360.00	1371.00	7670	20230612	-38.66	4010	20230413	17.33	6360	-26.02	20240118	4345	8.29	20240104	7670	-38.66	20230612	4010	17.33	20230413	4.48	N	005860	500	197 억		809892	N	N	0	N	00	N
95	20240214	110201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	70	2	1.51	7398486660	1548519	255.65	4760	4890	4655	6040	3255	4650	4777.80	2.06	0	-179974	4733	4691	4613	4571	4493	4712	4592	197	1390	500	2970	5	1	39403685	1860	-13.11	3.44	12	3.93	-360.00	1371.00	7670	20230612	-38.46	4010	20230413	17.71	6360	-25.79	20240118	4345	8.63	20240104	7670	-38.46	20230612	4010	17.71	20230413	4.48	N	005860	500	197 억		809892	N	N	0	N	00	N
96	20240214	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	180	2	3.87	2023362185	418572	69.10	4760	4890	4755	6040	3255	4650	4834.05	2.06	0	-99117	4733	4691	4613	4571	4493	4712	4592	197	1390	500	2970	5	1	39403685	1903	-13.42	3.52	12	1.06	-360.00	1371.00	7670	20230612	-37.03	4010	20230413	20.45	6360	-24.06	20240118	4345	11.16	20240104	7670	-37.03	20230612	4010	20.45	20230413	4.48	N	005860	500	197 억		809892	N	N	0	N	00	N
97	20240213	160159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	105	2	2.31	1751567720	382012	159.25	4545	4655	4535	5900	3185	4545	4584.57	1.79	0	105865	4638	4591	4558	4511	4478	4575	4495	197	1355	500	2900	5	1	39403685	1832	-12.92	3.39	12	0.97	-360.00	1371.00	7670	20230612	-39.37	4010	20230413	15.96	6360	-26.89	20240118	4345	7.02	20240104	7670	-39.37	20230612	4010	15.96	20230413	4.46	N	005860	500	197 억		704069	N	N	0	N	00	N
98	20240213	150154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4590	45	2	0.99	1448817710	316654	132.01	4545	4620	4535	5900	3185	4545	4575.40	1.79	0	99581	4638	4591	4558	4511	4478	4575	4495	197	1355	500	2900	5	1	39403685	1809	-12.75	3.35	12	0.80	-360.00	1371.00	7670	20230612	-40.16	4010	20230413	14.46	6360	-27.83	20240118	4345	5.64	20240104	7670	-40.16	20230612	4010	14.46	20230413	4.46	N	005860	500	197 억		704069	N	N	0	N	00	N
99	20240213	140200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	70	2	1.54	1257628795	275058	114.67	4545	4620	4535	5900	3185	4545	4572.23	1.79	0	92608	4638	4591	4558	4511	4478	4575	4495	197	1355	500	2900	5	1	39403685	1818	-12.82	3.37	12	0.70	-360.00	1371.00	7670	20230612	-39.83	4010	20230413	15.09	6360	-27.44	20240118	4345	6.21	20240104	7670	-39.83	20230612	4010	15.09	20230413	4.46	N	005860	500	197 억		704069	N	N	0	N	00	N
100	20240213	130159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4590	45	2	0.99	1044172685	228699	95.34	4545	4600	4535	5900	3185	4545	4565.71	1.79	0	85312	4638	4591	4558	4511	4478	4575	4495	197	1355	500	2900	5	1	39403685	1809	-12.75	3.35	12	0.58	-360.00	1371.00	7670	20230612	-40.16	4010	20230413	14.46	6360	-27.83	20240118	4345	5.64	20240104	7670	-40.16	20230612	4010	14.46	20230413	4.46	N	005860	500	197 억		704069	N	N	0	N	00	N
101	20240213	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4590	45	2	0.99	888265350	194747	81.19	4545	4590	4535	5900	3185	4545	4561.12	1.79	0	78621	4638	4591	4558	4511	4478	4575	4495	197	1355	500	2900	5	1	39403685	1809	-12.75	3.35	12	0.49	-360.00	1371.00	7670	20230612	-40.16	4010	20230413	14.46	6360	-27.83	20240118	4345	5.64	20240104	7670	-40.16	20230612	4010	14.46	20230413	4.46	N	005860	500	197 억		704069	N	N	0	N	00	N
102	20240213	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4560	15	2	0.33	684590640	150220	62.62	4545	4580	4535	5900	3185	4545	4557.25	1.79	0	50806	4638	4591	4558	4511	4478	4575	4495	197	1355	500	2900	5	1	39403685	1797	-12.67	3.33	12	0.38	-360.00	1371.00	7670	20230612	-40.55	4010	20230413	13.72	6360	-28.30	20240118	4345	4.95	20240104	7670	-40.55	20230612	4010	13.72	20230413	4.46	N	005860	500	197 억		704069	N	N	0	N	00	N
103	20240213	100151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4570	25	2	0.55	561953630	123367	51.43	4545	4580	4535	5900	3185	4545	4555.14	1.79	0	48663	4638	4591	4558	4511	4478	4575	4495	197	1355	500	2900	5	1	39403685	1801	-12.69	3.33	12	0.31	-360.00	1371.00	7670	20230612	-40.42	4010	20230413	13.97	6360	-28.14	20240118	4345	5.18	20240104	7670	-40.42	20230612	4010	13.97	20230413	4.46	N	005860	500	197 억		704069	N	N	0	N	00	N