KissMeData/353190/price/prices-20240501.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	20240531	161233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1040	6	2	0.58	90712619	87635	309.33	1025	1055	1025	1344	724	1034	1035.11	0.65	0	9209	1057	1045	1033	1021	1009	1051	1027	39	310	100	720	1	1	39378420	410	12.53	1.06	12	0.22	83.00	978.00	1450	20230525	-28.28	970	20231024	7.22	1174	-11.41	20240105	998	4.21	20240201	1423	-26.91	20230628	970	7.22	20231024	1.35	N	353190	100	39 억		257170	N	N	0	N	00	N
3	20240531	151234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1039	5	2	0.48	89227831	86208	304.29	1025	1055	1025	1344	724	1034	1035.03	0.65	0	9198	1057	1045	1033	1021	1009	1051	1027	39	310	100	720	1	1	39378420	409	12.52	1.06	12	0.22	83.00	978.00	1450	20230525	-28.34	970	20231024	7.11	1174	-11.50	20240105	998	4.11	20240201	1423	-26.99	20230628	970	7.11	20231024	1.35	N	353190	100	39 억		257170	N	N	0	N	00	N
4	20240531	141232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1033	-1	5	-0.10	62487456	60391	213.16	1025	1055	1025	1344	724	1034	1034.72	0.65	0	6287	1057	1045	1033	1021	1009	1051	1027	39	310	100	720	1	1	39378420	407	12.45	1.06	12	0.15	83.00	978.00	1450	20230525	-28.76	970	20231024	6.49	1174	-12.01	20240105	998	3.51	20240201	1423	-27.41	20230628	970	6.49	20231024	1.35	N	353190	100	39 억		257170	N	N	0	N	00	N
5	20240531	131236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1029	-5	5	-0.48	60683714	58641	206.99	1025	1055	1025	1344	724	1034	1034.84	0.65	0	5781	1057	1045	1033	1021	1009	1051	1027	39	310	100	720	1	1	39378420	405	12.40	1.05	12	0.15	83.00	978.00	1450	20230525	-29.03	970	20231024	6.08	1174	-12.35	20240105	998	3.11	20240201	1423	-27.69	20230628	970	6.08	20231024	1.35	N	353190	100	39 억		257170	N	N	0	N	00	N
6	20240531	121237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1037	3	2	0.29	49930130	48230	170.24	1025	1055	1025	1344	724	1034	1035.26	0.65	0	5797	1057	1045	1033	1021	1009	1051	1027	39	310	100	720	1	1	39378420	408	12.49	1.06	12	0.12	83.00	978.00	1450	20230525	-28.48	970	20231024	6.91	1174	-11.67	20240105	998	3.91	20240201	1423	-27.13	20230628	970	6.91	20231024	1.35	N	353190	100	39 억		257170	N	N	0	N	00	N
7	20240531	111234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1033	-1	5	-0.10	36265598	34997	123.53	1025	1055	1025	1344	724	1034	1036.26	0.65	0	4464	1057	1045	1033	1021	1009	1051	1027	39	310	100	720	1	1	39378420	407	12.45	1.06	12	0.09	83.00	978.00	1450	20230525	-28.76	970	20231024	6.49	1174	-12.01	20240105	998	3.51	20240201	1423	-27.41	20230628	970	6.49	20231024	1.35	N	353190	100	39 억		257170	N	N	0	N	00	N
8	20240531	101227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1038	4	2	0.39	26104368	25161	88.81	1025	1055	1025	1344	724	1034	1037.53	0.65	0	3654	1057	1045	1033	1021	1009	1051	1027	39	310	100	720	1	1	39378420	409	12.51	1.06	12	0.06	83.00	978.00	1450	20230525	-28.41	970	20231024	7.01	1174	-11.58	20240105	998	4.01	20240201	1423	-27.06	20230628	970	7.01	20231024	1.35	N	353190	100	39 억		257170	N	N	0	N	00	N
9	20240531	091238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1053	19	2	1.84	10144516	9835	34.71	1025	1055	1025	1344	724	1034	1031.41	0.65	0	2483	1057	1045	1033	1021	1009	1051	1027	39	310	100	720	1	1	39378420	415	12.69	1.08	12	0.02	83.00	978.00	1450	20230525	-27.38	970	20231024	8.56	1174	-10.31	20240105	998	5.51	20240201	1423	-26.00	20230628	970	8.56	20231024	1.35	N	353190	100	39 억		257170	N	N	0	N	00	N
10	20240530	161229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1034	2	2	0.19	29227013	28331	61.81	1021	1045	1021	1341	723	1032	1031.62	0.66	0	-2766	1061	1046	1039	1024	1017	1043	1021	39	309	100	720	1	1	39378420	407	12.46	1.06	12	0.07	83.00	978.00	1450	20230525	-28.69	970	20231024	6.60	1174	-11.93	20240105	998	3.61	20240201	1423	-27.34	20230628	970	6.60	20231024	1.36	N	353190	100	39 억		259947	N	N	0	N	00	N
11	20240530	151229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1044	12	2	1.16	21875257	21213	46.28	1021	1045	1021	1341	723	1032	1031.21	0.66	0	-2423	1061	1046	1039	1024	1017	1043	1021	39	309	100	720	1	1	39378420	411	12.58	1.07	12	0.05	83.00	978.00	1450	20230525	-28.00	970	20231024	7.63	1174	-11.07	20240105	998	4.61	20240201	1423	-26.63	20230628	970	7.63	20231024	1.36	N	353190	100	39 억		259947	N	N	0	N	00	N
12	20240530	141228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1032	0	3	0.00	16983637	16504	36.01	1021	1039	1021	1341	723	1032	1029.00	0.66	0	-930	1061	1046	1039	1024	1017	1043	1021	39	309	100	720	1	1	39378420	406	12.43	1.06	12	0.04	83.00	978.00	1450	20230525	-28.83	970	20231024	6.39	1174	-12.10	20240105	998	3.41	20240201	1423	-27.48	20230628	970	6.39	20231024	1.36	N	353190	100	39 억		259947	N	N	0	N	00	N
13	20240530	131230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1032	0	3	0.00	16653509	16184	35.31	1021	1039	1021	1341	723	1032	1028.95	0.66	0	-852	1061	1046	1039	1024	1017	1043	1021	39	309	100	720	1	1	39378420	406	12.43	1.06	12	0.04	83.00	978.00	1450	20230525	-28.83	970	20231024	6.39	1174	-12.10	20240105	998	3.41	20240201	1423	-27.48	20230628	970	6.39	20231024	1.36	N	353190	100	39 억		259947	N	N	0	N	00	N
14	20240530	121227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1034	2	2	0.19	16103551	15651	34.15	1021	1039	1021	1341	723	1032	1028.85	0.66	0	-848	1061	1046	1039	1024	1017	1043	1021	39	309	100	720	1	1	39378420	407	12.46	1.06	12	0.04	83.00	978.00	1450	20230525	-28.69	970	20231024	6.60	1174	-11.93	20240105	998	3.61	20240201	1423	-27.34	20230628	970	6.60	20231024	1.36	N	353190	100	39 억		259947	N	N	0	N	00	N
15	20240530	111229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1035	3	2	0.29	15436159	15006	32.74	1021	1039	1021	1341	723	1032	1028.59	0.66	0	-712	1061	1046	1039	1024	1017	1043	1021	39	309	100	720	1	1	39378420	408	12.47	1.06	12	0.04	83.00	978.00	1450	20230525	-28.62	970	20231024	6.70	1174	-11.84	20240105	998	3.71	20240201	1423	-27.27	20230628	970	6.70	20231024	1.36	N	353190	100	39 억		259947	N	N	0	N	00	N
16	20240530	101231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1035	3	2	0.29	9548963	9298	20.29	1021	1039	1021	1341	723	1032	1026.80	0.66	0	-438	1061	1046	1039	1024	1017	1043	1021	39	309	100	720	1	1	39378420	408	12.47	1.06	12	0.02	83.00	978.00	1450	20230525	-28.62	970	20231024	6.70	1174	-11.84	20240105	998	3.71	20240201	1423	-27.27	20230628	970	6.70	20231024	1.36	N	353190	100	39 억		259947	N	N	0	N	00	N
17	20240530	091230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1030	-2	5	-0.19	5744196	5602	12.22	1021	1032	1021	1341	723	1032	1024.96	0.66	0	-172	1061	1046	1039	1024	1017	1043	1021	39	309	100	720	1	1	39378420	406	12.41	1.05	12	0.01	83.00	978.00	1450	20230525	-28.97	970	20231024	6.19	1174	-12.27	20240105	998	3.21	20240201	1423	-27.62	20230628	970	6.19	20231024	1.36	N	353190	100	39 억		259947	N	N	0	N	00	N
18	20240529	161217	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1032	-22	5	-2.09	47598342	45833	84.78	1054	1054	1032	1370	738	1054	1038.43	0.68	0	-5937	1066	1060	1049	1043	1032	1063	1046	39	316	100	730	1	1	39378420	406	12.43	1.06	12	0.12	83.00	978.00	1450	20230525	-28.83	970	20231024	6.39	1174	-12.10	20240105	998	3.41	20240201	1423	-27.48	20230628	970	6.39	20231024	1.36	N	353190	100	39 억		265895	N	Y	0	N	00	N
19	20240529	151219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1039	-15	5	-1.42	39328851	37822	69.96	1054	1054	1033	1370	738	1054	1039.74	0.68	0	-5560	1066	1060	1049	1043	1032	1063	1046	39	316	100	730	1	1	39378420	409	12.52	1.06	12	0.10	83.00	978.00	1450	20230525	-28.34	970	20231024	7.11	1174	-11.50	20240105	998	4.11	20240201	1423	-26.99	20230628	970	7.11	20231024	1.36	N	353190	100	39 억		265895	N	N	0	N	00	N
20	20240529	141219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1039	-15	5	-1.42	37955939	36500	67.51	1054	1054	1033	1370	738	1054	1039.79	0.68	0	-5054	1066	1060	1049	1043	1032	1063	1046	39	316	100	730	1	1	39378420	409	12.52	1.06	12	0.09	83.00	978.00	1450	20230525	-28.34	970	20231024	7.11	1174	-11.50	20240105	998	4.11	20240201	1423	-26.99	20230628	970	7.11	20231024	1.36	N	353190	100	39 억		265895	N	N	0	N	00	N
21	20240529	131222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1037	-17	5	-1.61	27943573	26823	49.61	1054	1054	1034	1370	738	1054	1041.66	0.68	0	-4800	1066	1060	1049	1043	1032	1063	1046	39	316	100	730	1	1	39378420	408	12.49	1.06	12	0.07	83.00	978.00	1450	20230525	-28.48	970	20231024	6.91	1174	-11.67	20240105	998	3.91	20240201	1423	-27.13	20230628	970	6.91	20231024	1.36	N	353190	100	39 억		265895	N	N	0	N	00	N
22	20240529	121221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1046	-8	5	-0.76	26313138	25260	46.72	1054	1054	1034	1370	738	1054	1041.56	0.68	0	-3818	1066	1060	1049	1043	1032	1063	1046	39	316	100	730	1	1	39378420	412	12.60	1.07	12	0.06	83.00	978.00	1450	20230525	-27.86	970	20231024	7.84	1174	-10.90	20240105	998	4.81	20240201	1423	-26.49	20230628	970	7.84	20231024	1.36	N	353190	100	39 억		265895	N	N	0	N	00	N
23	20240529	111221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1050	-4	5	-0.38	9330109	8901	16.46	1054	1054	1043	1370	738	1054	1048.03	0.68	0	-3551	1066	1060	1049	1043	1032	1063	1046	39	316	100	730	1	1	39378420	413	12.65	1.07	12	0.02	83.00	978.00	1450	20230525	-27.59	970	20231024	8.25	1174	-10.56	20240105	998	5.21	20240201	1423	-26.21	20230628	970	8.25	20231024	1.36	N	353190	100	39 억		265895	N	N	0	N	00	N
24	20240529	101213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1050	-4	5	-0.38	3014989	2880	5.33	1054	1054	1043	1370	738	1054	1046.15	0.68	0	-293	1066	1060	1049	1043	1032	1063	1046	39	316	100	730	1	1	39378420	413	12.65	1.07	12	0.01	83.00	978.00	1450	20230525	-27.59	970	20231024	8.25	1174	-10.56	20240105	998	5.21	20240201	1423	-26.21	20230628	970	8.25	20231024	1.36	N	353190	100	39 억		265895	N	N	0	N	00	N
25	20240529	091215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1045	-9	5	-0.85	787593	749	1.39	1054	1054	1045	1370	738	1054	1050.19	0.68	0	-103	1066	1060	1049	1043	1032	1063	1046	39	316	100	730	1	1	39378420	412	12.59	1.07	12	0.00	83.00	978.00	1450	20230525	-27.93	970	20231024	7.73	1174	-10.99	20240105	998	4.71	20240201	1423	-26.56	20230628	970	7.73	20231024	1.36	N	353190	100	39 억		265895	N	N	0	N	00	N
26	20240528	161210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1054	9	2	0.86	56435652	54064	136.00	1038	1055	1038	1358	732	1045	1043.87	0.67	0	3308	1055	1050	1043	1038	1031	1052	1040	39	313	100	730	1	1	39378420	415	12.70	1.08	12	0.14	83.00	978.00	1450	20230525	-27.31	970	20231024	8.66	1174	-10.22	20240105	998	5.61	20240201	1423	-25.93	20230628	970	8.66	20231024	1.35	N	353190	100	39 억		262436	N	N	0	N	00	N
27	20240528	151213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1053	8	2	0.77	51341030	49207	123.78	1038	1055	1038	1358	732	1045	1043.37	0.67	0	3740	1055	1050	1043	1038	1031	1052	1040	39	313	100	730	1	1	39378420	415	12.69	1.08	12	0.12	83.00	978.00	1450	20230525	-27.38	970	20231024	8.56	1174	-10.31	20240105	998	5.51	20240201	1423	-26.00	20230628	970	8.56	20231024	1.35	N	353190	100	39 억		262436	N	N	0	N	00	N
28	20240528	141216	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1049	4	2	0.38	42983145	41246	103.76	1038	1055	1038	1358	732	1045	1042.11	0.67	0	5994	1055	1050	1043	1038	1031	1052	1040	39	313	100	730	1	1	39378420	413	12.64	1.07	12	0.10	83.00	978.00	1450	20230525	-27.66	970	20231024	8.14	1174	-10.65	20240105	998	5.11	20240201	1423	-26.28	20230628	970	8.14	20231024	1.35	N	353190	100	39 억		262436	N	N	0	N	00	N
29	20240528	131210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1049	4	2	0.38	40779760	39129	98.43	1038	1055	1038	1358	732	1045	1042.18	0.67	0	5884	1055	1050	1043	1038	1031	1052	1040	39	313	100	730	1	1	39378420	413	12.64	1.07	12	0.10	83.00	978.00	1450	20230525	-27.66	970	20231024	8.14	1174	-10.65	20240105	998	5.11	20240201	1423	-26.28	20230628	970	8.14	20231024	1.35	N	353190	100	39 억		262436	N	N	0	N	00	N
30	20240528	121211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1040	-5	5	-0.48	39147754	37568	94.51	1038	1055	1038	1358	732	1045	1042.05	0.67	0	7073	1055	1050	1043	1038	1031	1052	1040	39	313	100	730	1	1	39378420	410	12.53	1.06	12	0.10	83.00	978.00	1450	20230525	-28.28	970	20231024	7.22	1174	-11.41	20240105	998	4.21	20240201	1423	-26.91	20230628	970	7.22	20231024	1.35	N	353190	100	39 억		262436	N	N	0	N	00	N
31	20240528	111156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1047	2	2	0.19	31415119	30138	75.82	1038	1055	1038	1358	732	1045	1042.37	0.67	0	6884	1055	1050	1043	1038	1031	1052	1040	39	313	100	730	1	1	39378420	412	12.61	1.07	12	0.08	83.00	978.00	1450	20230525	-27.79	970	20231024	7.94	1174	-10.82	20240105	998	4.91	20240201	1423	-26.42	20230628	970	7.94	20231024	1.35	N	353190	100	39 억		262436	N	N	0	N	00	N
32	20240528	101212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1044	-1	5	-0.10	15512726	14904	37.49	1038	1044	1038	1358	732	1045	1040.83	0.67	0	4532	1055	1050	1043	1038	1031	1052	1040	39	313	100	730	1	1	39378420	411	12.58	1.07	12	0.04	83.00	978.00	1450	20230525	-28.00	970	20231024	7.63	1174	-11.07	20240105	998	4.61	20240201	1423	-26.63	20230628	970	7.63	20231024	1.35	N	353190	100	39 억		262436	N	N	0	N	00	N
33	20240528	091214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1039	-6	5	-0.57	2417852	2327	5.85	1038	1044	1038	1358	732	1045	1038.89	0.67	0	1372	1055	1050	1043	1038	1031	1052	1040	39	313	100	730	1	1	39378420	409	12.52	1.06	12	0.01	83.00	978.00	1450	20230525	-28.34	970	20231024	7.11	1174	-11.50	20240105	998	4.11	20240201	1423	-26.99	20230628	970	7.11	20231024	1.35	N	353190	100	39 억		262436	N	N	0	N	00	N
34	20240527	161156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1045	-7	5	-0.67	41385162	39751	130.25	1038	1048	1036	1367	737	1052	1041.02	0.68	0	-3391	1062	1056	1046	1040	1030	1060	1044	39	315	100	730	1	1	39378420	412	12.59	1.07	12	0.10	83.00	978.00	1464	20230518	-28.62	970	20231024	7.73	1174	-10.99	20240105	998	4.71	20240201	1423	-26.56	20230628	970	7.73	20231024	1.36	N	353190	100	39 억		265861	N	N	0	N	00	N
35	20240527	151213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1038	-14	5	-1.33	40315607	38726	126.89	1038	1048	1036	1367	737	1052	1040.95	0.68	0	-3028	1062	1056	1046	1040	1030	1060	1044	39	315	100	730	1	1	39378420	409	12.51	1.06	12	0.10	83.00	978.00	1464	20230518	-29.10	970	20231024	7.01	1174	-11.58	20240105	998	4.01	20240201	1423	-27.06	20230628	970	7.01	20231024	1.36	N	353190	100	39 억		265861	N	N	0	N	00	N
36	20240527	141210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1045	-7	5	-0.67	31027537	29783	97.59	1038	1048	1036	1367	737	1052	1041.67	0.68	0	-3242	1062	1056	1046	1040	1030	1060	1044	39	315	100	730	1	1	39378420	412	12.59	1.07	12	0.08	83.00	978.00	1464	20230518	-28.62	970	20231024	7.73	1174	-10.99	20240105	998	4.71	20240201	1423	-26.56	20230628	970	7.73	20231024	1.36	N	353190	100	39 억		265861	N	N	0	N	00	N
37	20240527	131210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1046	-6	5	-0.57	28734567	27588	90.40	1038	1048	1036	1367	737	1052	1041.43	0.68	0	-2674	1062	1056	1046	1040	1030	1060	1044	39	315	100	730	1	1	39378420	412	12.60	1.07	12	0.07	83.00	978.00	1464	20230518	-28.55	970	20231024	7.84	1174	-10.90	20240105	998	4.81	20240201	1423	-26.49	20230628	970	7.84	20231024	1.36	N	353190	100	39 억		265861	N	N	0	N	00	N
38	20240527	121210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1045	-7	5	-0.67	24038968	23091	75.66	1038	1048	1036	1367	737	1052	1040.89	0.68	0	-2674	1062	1056	1046	1040	1030	1060	1044	39	315	100	730	1	1	39378420	412	12.59	1.07	12	0.06	83.00	978.00	1464	20230518	-28.62	970	20231024	7.73	1174	-10.99	20240105	998	4.71	20240201	1423	-26.56	20230628	970	7.73	20231024	1.36	N	353190	100	39 억		265861	N	N	0	N	00	N
39	20240527	111209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1040	-12	5	-1.14	21105330	20278	66.44	1038	1048	1036	1367	737	1052	1040.61	0.68	0	-1118	1062	1056	1046	1040	1030	1060	1044	39	315	100	730	1	1	39378420	410	12.53	1.06	12	0.05	83.00	978.00	1464	20230518	-28.96	970	20231024	7.22	1174	-11.41	20240105	998	4.21	20240201	1423	-26.91	20230628	970	7.22	20231024	1.36	N	353190	100	39 억		265861	N	N	0	N	00	N
40	20240527	101207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1042	-10	5	-0.95	11959953	11509	37.71	1038	1048	1036	1367	737	1052	1038.79	0.68	0	122	1062	1056	1046	1040	1030	1060	1044	39	315	100	730	1	1	39378420	410	12.55	1.07	12	0.03	83.00	978.00	1464	20230518	-28.83	970	20231024	7.42	1174	-11.24	20240105	998	4.41	20240201	1423	-26.77	20230628	970	7.42	20231024	1.36	N	353190	100	39 억		265861	N	N	0	N	00	N
41	20240527	091209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1036	-16	5	-1.52	5868935	5650	18.51	1038	1048	1036	1367	737	1052	1037.90	0.68	0	684	1062	1056	1046	1040	1030	1060	1044	39	315	100	730	1	1	39378420	408	12.48	1.06	12	0.01	83.00	978.00	1464	20230518	-29.23	970	20231024	6.80	1174	-11.75	20240105	998	3.81	20240201	1423	-27.20	20230628	970	6.80	20231024	1.36	N	353190	100	39 억		265861	N	N	0	N	00	N
42	20240524	161100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1052	3	2	0.29	31816390	30519	88.51	1050	1052	1036	1363	735	1049	1041.80	0.69	0	-4913	1065	1057	1046	1038	1027	1061	1042	39	314	100	730	1	1	39378420	414	12.67	1.08	12	0.08	83.00	978.00	1464	20230518	-28.14	970	20231024	8.45	1174	-10.39	20240105	998	5.41	20240201	1450	-27.45	20230525	970	8.45	20231024	1.34	N	353190	100	39 억		270774	N	N	0	N	00	N
43	20240524	151103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1048	-1	5	-0.10	27650204	26557	77.02	1050	1052	1036	1363	735	1049	1041.16	0.69	0	-4615	1065	1057	1046	1038	1027	1061	1042	39	314	100	730	1	1	39378420	413	12.63	1.07	12	0.07	83.00	978.00	1464	20230518	-28.42	970	20231024	8.04	1174	-10.73	20240105	998	5.01	20240201	1450	-27.72	20230525	970	8.04	20231024	1.34	N	353190	100	39 억		270774	N	N	0	N	00	N
44	20240524	141109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1047	-2	5	-0.19	24599244	23633	68.54	1050	1052	1036	1363	735	1049	1040.89	0.69	0	-4423	1065	1057	1046	1038	1027	1061	1042	39	314	100	730	1	1	39378420	412	12.61	1.07	12	0.06	83.00	978.00	1464	20230518	-28.48	970	20231024	7.94	1174	-10.82	20240105	998	4.91	20240201	1450	-27.79	20230525	970	7.94	20231024	1.34	N	353190	100	39 억		270774	N	N	0	N	00	N
45	20240524	131103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1044	-5	5	-0.48	21558319	20711	60.06	1050	1052	1036	1363	735	1049	1040.91	0.69	0	-4744	1065	1057	1046	1038	1027	1061	1042	39	314	100	730	1	1	39378420	411	12.58	1.07	12	0.05	83.00	978.00	1464	20230518	-28.69	970	20231024	7.63	1174	-11.07	20240105	998	4.61	20240201	1450	-28.00	20230525	970	7.63	20231024	1.34	N	353190	100	39 억		270774	N	N	0	N	00	N
46	20240524	121105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1041	-8	5	-0.76	18528417	17804	51.63	1050	1052	1036	1363	735	1049	1040.69	0.69	0	-3459	1065	1057	1046	1038	1027	1061	1042	39	314	100	730	1	1	39378420	410	12.54	1.06	12	0.05	83.00	978.00	1464	20230518	-28.89	970	20231024	7.32	1174	-11.33	20240105	998	4.31	20240201	1450	-28.21	20230525	970	7.32	20231024	1.34	N	353190	100	39 억		270774	N	N	0	N	00	N
47	20240524	111104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1040	-9	5	-0.86	16008678	15381	44.61	1050	1052	1036	1363	735	1049	1040.81	0.69	0	-1828	1065	1057	1046	1038	1027	1061	1042	39	314	100	730	1	1	39378420	410	12.53	1.06	12	0.04	83.00	978.00	1464	20230518	-28.96	970	20231024	7.22	1174	-11.41	20240105	998	4.21	20240201	1450	-28.28	20230525	970	7.22	20231024	1.34	N	353190	100	39 억		270774	N	N	0	N	00	N
48	20240524	101111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1040	-9	5	-0.86	15126079	14531	42.14	1050	1052	1036	1363	735	1049	1040.95	0.69	0	-1266	1065	1057	1046	1038	1027	1061	1042	39	314	100	730	1	1	39378420	410	12.53	1.06	12	0.04	83.00	978.00	1464	20230518	-28.96	970	20231024	7.22	1174	-11.41	20240105	998	4.21	20240201	1450	-28.28	20230525	970	7.22	20231024	1.34	N	353190	100	39 억		270774	N	N	0	N	00	N
49	20240524	091104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1049	0	3	0.00	2792480	2665	7.73	1050	1050	1041	1363	735	1049	1047.83	0.69	0	-986	1065	1057	1046	1038	1027	1061	1042	39	314	100	730	1	1	39378420	413	12.64	1.07	12	0.01	83.00	978.00	1464	20230518	-28.35	970	20231024	8.14	1174	-10.65	20240105	998	5.11	20240201	1450	-27.66	20230525	970	8.14	20231024	1.34	N	353190	100	39 억		270774	N	N	0	N	00	N
50	20240523	161101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1049	6	2	0.58	35859981	34391	39.92	1043	1054	1035	1355	731	1043	1042.67	0.70	0	-5371	1059	1051	1043	1035	1027	1051	1035	39	312	100	730	1	1	39378420	413	12.64	1.07	12	0.09	83.00	978.00	1464	20230518	-28.35	970	20231024	8.14	1174	-10.65	20240105	998	5.11	20240201	1450	-27.66	20230525	970	8.14	20231024	1.34	N	353190	100	39 억		276145	N	N	0	N	00	N
51	20240523	151104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1042	-1	5	-0.10	18239663	17515	20.33	1043	1048	1035	1355	731	1043	1041.37	0.70	0	-4688	1059	1051	1043	1035	1027	1051	1035	39	312	100	730	1	1	39378420	410	12.55	1.07	12	0.04	83.00	978.00	1464	20230518	-28.83	970	20231024	7.42	1174	-11.24	20240105	998	4.41	20240201	1450	-28.14	20230525	970	7.42	20231024	1.34	N	353190	100	39 억		276145	N	N	0	N	00	N
52	20240523	141107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1045	2	2	0.19	17450459	16760	19.45	1043	1048	1035	1355	731	1043	1041.19	0.70	0	-4428	1059	1051	1043	1035	1027	1051	1035	39	312	100	730	1	1	39378420	412	12.59	1.07	12	0.04	83.00	978.00	1464	20230518	-28.62	970	20231024	7.73	1174	-10.99	20240105	998	4.71	20240201	1450	-27.93	20230525	970	7.73	20231024	1.34	N	353190	100	39 억		276145	N	N	0	N	00	N
53	20240523	131106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1046	3	2	0.29	16892559	16226	18.83	1043	1048	1035	1355	731	1043	1041.08	0.70	0	-4420	1059	1051	1043	1035	1027	1051	1035	39	312	100	730	1	1	39378420	412	12.60	1.07	12	0.04	83.00	978.00	1464	20230518	-28.55	970	20231024	7.84	1174	-10.90	20240105	998	4.81	20240201	1450	-27.86	20230525	970	7.84	20231024	1.34	N	353190	100	39 억		276145	N	N	0	N	00	N
54	20240523	121101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1047	4	2	0.38	16019581	15391	17.86	1043	1048	1035	1355	731	1043	1040.84	0.70	0	-4435	1059	1051	1043	1035	1027	1051	1035	39	312	100	730	1	1	39378420	412	12.61	1.07	12	0.04	83.00	978.00	1464	20230518	-28.48	970	20231024	7.94	1174	-10.82	20240105	998	4.91	20240201	1450	-27.79	20230525	970	7.94	20231024	1.34	N	353190	100	39 억		276145	N	N	0	N	00	N
55	20240523	111100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1046	3	2	0.29	15591574	14982	17.39	1043	1048	1035	1355	731	1043	1040.68	0.70	0	-4053	1059	1051	1043	1035	1027	1051	1035	39	312	100	730	1	1	39378420	412	12.60	1.07	12	0.04	83.00	978.00	1464	20230518	-28.55	970	20231024	7.84	1174	-10.90	20240105	998	4.81	20240201	1450	-27.86	20230525	970	7.84	20231024	1.34	N	353190	100	39 억		276145	N	N	0	N	00	N
56	20240523	101103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1048	5	2	0.48	10946041	10519	12.21	1043	1048	1035	1355	731	1043	1040.59	0.70	0	-3964	1059	1051	1043	1035	1027	1051	1035	39	312	100	730	1	1	39378420	413	12.63	1.07	12	0.03	83.00	978.00	1464	20230518	-28.42	970	20231024	8.04	1174	-10.73	20240105	998	5.01	20240201	1450	-27.72	20230525	970	8.04	20231024	1.34	N	353190	100	39 억		276145	N	N	0	N	00	N
57	20240523	091107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1043	0	3	0.00	4256953	4089	4.75	1043	1044	1037	1355	731	1043	1041.06	0.70	0	-2442	1059	1051	1043	1035	1027	1051	1035	39	312	100	730	1	1	39378420	411	12.57	1.07	12	0.01	83.00	978.00	1464	20230518	-28.76	970	20231024	7.53	1174	-11.16	20240105	998	4.51	20240201	1450	-28.07	20230525	970	7.53	20231024	1.34	N	353190	100	39 억		276145	N	N	0	N	00	N
58	20240522	161051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1043	0	3	0.00	89622707	86073	116.45	1043	1051	1035	1355	731	1043	1041.24	0.73	0	-11688	1061	1052	1046	1037	1031	1056	1041	39	312	100	730	1	1	39378420	411	12.57	1.07	12	0.22	83.00	978.00	1464	20230518	-28.76	970	20231024	7.53	1174	-11.16	20240105	998	4.51	20240201	1450	-28.07	20230525	970	7.53	20231024	1.33	N	353190	100	39 억		287387	N	N	0	N	00	N
59	20240522	151101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1049	6	2	0.58	89305757	85769	116.04	1043	1051	1035	1355	731	1043	1041.24	0.73	0	-11539	1061	1052	1046	1037	1031	1056	1041	39	312	100	730	1	1	39378420	413	12.64	1.07	12	0.22	83.00	978.00	1464	20230518	-28.35	970	20231024	8.14	1174	-10.65	20240105	998	5.11	20240201	1450	-27.66	20230525	970	8.14	20231024	1.33	N	353190	100	39 억		287387	N	N	0	N	00	N
60	20240522	141100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1037	-6	5	-0.58	50593682	48529	65.66	1043	1051	1035	1355	731	1043	1042.55	0.73	0	-8197	1061	1052	1046	1037	1031	1056	1041	39	312	100	730	1	1	39378420	408	12.49	1.06	12	0.12	83.00	978.00	1464	20230518	-29.17	970	20231024	6.91	1174	-11.67	20240105	998	3.91	20240201	1450	-28.48	20230525	970	6.91	20231024	1.33	N	353190	100	39 억		287387	N	N	0	N	00	N
61	20240522	131056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1039	-4	5	-0.38	41678967	39940	54.04	1043	1051	1035	1355	731	1043	1043.54	0.73	0	-8819	1061	1052	1046	1037	1031	1056	1041	39	312	100	730	1	1	39378420	409	12.52	1.06	12	0.10	83.00	978.00	1464	20230518	-29.03	970	20231024	7.11	1174	-11.50	20240105	998	4.11	20240201	1450	-28.34	20230525	970	7.11	20231024	1.33	N	353190	100	39 억		287387	N	N	0	N	00	N
62	20240522	121205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1046	3	2	0.29	21872157	20893	28.27	1043	1051	1042	1355	731	1043	1046.87	0.73	0	-5160	1061	1052	1046	1037	1031	1056	1041	39	312	100	730	1	1	39378420	412	12.60	1.07	12	0.05	83.00	978.00	1464	20230518	-28.55	970	20231024	7.84	1174	-10.90	20240105	998	4.81	20240201	1450	-27.86	20230525	970	7.84	20231024	1.33	N	353190	100	39 억		287387	N	N	0	N	00	N
63	20240522	111106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1049	6	2	0.58	13571165	12962	17.54	1043	1051	1042	1355	731	1043	1047.00	0.73	0	-4288	1061	1052	1046	1037	1031	1056	1041	39	312	100	730	1	1	39378420	413	12.64	1.07	12	0.03	83.00	978.00	1464	20230518	-28.35	970	20231024	8.14	1174	-10.65	20240105	998	5.11	20240201	1450	-27.66	20230525	970	8.14	20231024	1.33	N	353190	100	39 억		287387	N	N	0	N	00	N
64	20240522	101059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1051	8	2	0.77	11434589	10927	14.78	1043	1051	1042	1355	731	1043	1046.45	0.73	0	-4278	1061	1052	1046	1037	1031	1056	1041	39	312	100	730	1	1	39378420	414	12.66	1.07	12	0.03	83.00	978.00	1464	20230518	-28.21	970	20231024	8.35	1174	-10.48	20240105	998	5.31	20240201	1450	-27.52	20230525	970	8.35	20231024	1.33	N	353190	100	39 억		287387	N	N	0	N	00	N
65	20240522	091100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1043	0	3	0.00	1247930	1197	1.62	1043	1043	1042	1355	731	1043	1042.55	0.73	0	-316	1061	1052	1046	1037	1031	1056	1041	39	312	100	730	1	1	39378420	411	12.57	1.07	12	0.00	83.00	978.00	1464	20230518	-28.76	970	20231024	7.53	1174	-11.16	20240105	998	4.51	20240201	1450	-28.07	20230525	970	7.53	20231024	1.33	N	353190	100	39 억		287387	N	N	0	N	00	N
66	20240521	161044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1043	-8	5	-0.76	77140648	73912	63.18	1040	1055	1040	1366	736	1051	1043.68	0.76	0	-12451	1069	1059	1052	1042	1035	1065	1048	39	315	100	730	1	1	39378420	411	12.57	1.07	12	0.19	83.00	978.00	1464	20230518	-28.76	970	20231024	7.53	1174	-11.16	20240105	998	4.51	20240201	1450	-28.07	20230525	970	7.53	20231024	1.34	N	353190	100	39 억		299838	N	N	0	N	00	N
67	20240521	151055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1041	-10	5	-0.95	72481994	69439	59.36	1040	1055	1040	1366	736	1051	1043.82	0.76	0	-11645	1069	1059	1052	1042	1035	1065	1048	39	315	100	730	1	1	39378420	410	12.54	1.06	12	0.18	83.00	978.00	1464	20230518	-28.89	970	20231024	7.32	1174	-11.33	20240105	998	4.31	20240201	1450	-28.21	20230525	970	7.32	20231024	1.34	N	353190	100	39 억		299838	N	N	0	N	00	N
68	20240521	141056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1041	-10	5	-0.95	64690849	61959	52.96	1040	1055	1040	1366	736	1051	1044.09	0.76	0	-10484	1069	1059	1052	1042	1035	1065	1048	39	315	100	730	1	1	39378420	410	12.54	1.06	12	0.16	83.00	978.00	1464	20230518	-28.89	970	20231024	7.32	1174	-11.33	20240105	998	4.31	20240201	1450	-28.21	20230525	970	7.32	20231024	1.34	N	353190	100	39 억		299838	N	N	0	N	00	N
69	20240521	131053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1042	-9	5	-0.86	59358607	56842	48.59	1040	1055	1040	1366	736	1051	1044.27	0.76	0	-11737	1069	1059	1052	1042	1035	1065	1048	39	315	100	730	1	1	39378420	410	12.55	1.07	12	0.14	83.00	978.00	1464	20230518	-28.83	970	20231024	7.42	1174	-11.24	20240105	998	4.41	20240201	1450	-28.14	20230525	970	7.42	20231024	1.34	N	353190	100	39 억		299838	N	N	0	N	00	N
70	20240521	121051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1045	-6	5	-0.57	57210842	54785	46.83	1040	1055	1040	1366	736	1051	1044.28	0.76	0	-11466	1069	1059	1052	1042	1035	1065	1048	39	315	100	730	1	1	39378420	412	12.59	1.07	12	0.14	83.00	978.00	1464	20230518	-28.62	970	20231024	7.73	1174	-10.99	20240105	998	4.71	20240201	1450	-27.93	20230525	970	7.73	20231024	1.34	N	353190	100	39 억		299838	N	N	0	N	00	N
71	20240521	111050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1051	0	3	0.00	50110188	47978	41.01	1040	1055	1040	1366	736	1051	1044.44	0.76	0	-10691	1069	1059	1052	1042	1035	1065	1048	39	315	100	730	1	1	39378420	414	12.66	1.07	12	0.12	83.00	978.00	1464	20230518	-28.21	970	20231024	8.35	1174	-10.48	20240105	998	5.31	20240201	1450	-27.52	20230525	970	8.35	20231024	1.34	N	353190	100	39 억		299838	N	N	0	N	00	N
72	20240521	101052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1042	-9	5	-0.86	20205853	19357	16.55	1040	1050	1040	1366	736	1051	1043.85	0.76	0	-3666	1069	1059	1052	1042	1035	1065	1048	39	315	100	730	1	1	39378420	410	12.55	1.07	12	0.05	83.00	978.00	1464	20230518	-28.83	970	20231024	7.42	1174	-11.24	20240105	998	4.41	20240201	1450	-28.14	20230525	970	7.42	20231024	1.34	N	353190	100	39 억		299838	N	N	0	N	00	N
73	20240521	091048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1045	-6	5	-0.57	972525	932	0.80	1040	1047	1040	1366	736	1051	1043.45	0.76	0	-39	1069	1059	1052	1042	1035	1065	1048	39	315	100	730	1	1	39378420	412	12.59	1.07	12	0.00	83.00	978.00	1464	20230518	-28.62	970	20231024	7.73	1174	-10.99	20240105	998	4.71	20240201	1450	-27.93	20230525	970	7.73	20231024	1.34	N	353190	100	39 억		299838	N	N	0	N	00	N
74	20240517	161055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1070	10	2	0.94	82775227	78274	49.24	1059	1075	1048	1378	742	1060	1057.50	0.80	0	-11276	1114	1086	1068	1040	1022	1078	1032	39	318	100	740	1	1	39378420	421	12.89	1.09	12	0.20	83.00	978.00	1464	20230518	-26.91	970	20231024	10.31	1174	-8.86	20240105	998	7.21	20240201	1464	-26.91	20230518	970	10.31	20231024	1.32	N	353190	100	39 억		313847	N	N	0	N	00	N
75	20240517	151058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1055	-5	5	-0.47	66583267	62939	39.59	1059	1075	1048	1378	742	1060	1057.90	0.80	0	-6799	1114	1086	1068	1040	1022	1078	1032	39	318	100	740	1	1	39378420	415	12.71	1.08	12	0.16	83.00	978.00	1464	20230518	-27.94	970	20231024	8.76	1174	-10.14	20240105	998	5.71	20240201	1464	-27.94	20230518	970	8.76	20231024	1.32	N	353190	100	39 억		313847	N	N	0	N	00	N
76	20240517	141048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1060	0	3	0.00	53997550	50997	32.08	1059	1075	1048	1378	742	1060	1058.84	0.80	0	-6395	1114	1086	1068	1040	1022	1078	1032	39	318	100	740	1	1	39378420	417	12.77	1.08	12	0.13	83.00	978.00	1464	20230518	-27.60	970	20231024	9.28	1174	-9.71	20240105	998	6.21	20240201	1464	-27.60	20230518	970	9.28	20231024	1.32	N	353190	100	39 억		313847	N	N	0	N	00	N
77	20240517	131041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1058	-2	5	-0.19	46419318	43837	27.58	1059	1075	1048	1378	742	1060	1058.91	0.80	0	-4831	1114	1086	1068	1040	1022	1078	1032	39	318	100	740	1	1	39378420	417	12.75	1.08	12	0.11	83.00	978.00	1464	20230518	-27.73	970	20231024	9.07	1174	-9.88	20240105	998	6.01	20240201	1464	-27.73	20230518	970	9.07	20231024	1.32	N	353190	100	39 억		313847	N	N	0	N	00	N
78	20240517	121041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1053	-7	5	-0.66	41586704	39248	24.69	1059	1075	1048	1378	742	1060	1059.59	0.80	0	-4289	1114	1086	1068	1040	1022	1078	1032	39	318	100	740	1	1	39378420	415	12.69	1.08	12	0.10	83.00	978.00	1464	20230518	-28.07	970	20231024	8.56	1174	-10.31	20240105	998	5.51	20240201	1464	-28.07	20230518	970	8.56	20231024	1.32	N	353190	100	39 억		313847	N	N	0	N	00	N
79	20240517	111041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1063	3	2	0.28	19637349	18450	11.61	1059	1075	1052	1378	742	1060	1064.38	0.80	0	-2801	1114	1086	1068	1040	1022	1078	1032	39	318	100	740	1	1	39378420	419	12.81	1.09	12	0.05	83.00	978.00	1464	20230518	-27.39	970	20231024	9.59	1174	-9.45	20240105	998	6.51	20240201	1464	-27.39	20230518	970	9.59	20231024	1.32	N	353190	100	39 억		313847	N	N	0	N	00	N
80	20240517	101035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1060	0	3	0.00	16866189	15841	9.96	1059	1075	1052	1378	742	1060	1064.74	0.80	0	-2603	1114	1086	1068	1040	1022	1078	1032	39	318	100	740	1	1	39378420	417	12.77	1.08	12	0.04	83.00	978.00	1464	20230518	-27.60	970	20231024	9.28	1174	-9.71	20240105	998	6.21	20240201	1464	-27.60	20230518	970	9.28	20231024	1.32	N	353190	100	39 억		313847	N	N	0	N	00	N
81	20240517	091042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1065	5	2	0.47	4640499	4380	2.76	1059	1070	1052	1378	742	1060	1059.46	0.80	0	-1244	1114	1086	1068	1040	1022	1078	1032	39	318	100	740	1	1	39378420	419	12.83	1.09	12	0.01	83.00	978.00	1464	20230518	-27.25	970	20231024	9.79	1174	-9.28	20240105	998	6.71	20240201	1464	-27.25	20230518	970	9.79	20231024	1.32	N	353190	100	39 억		313847	N	N	0	N	00	N
82	20240516	161033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1060	-28	5	-2.57	167899039	158025	306.16	1096	1096	1050	1414	762	1088	1062.31	0.79	0	3881	1114	1101	1080	1067	1046	1107	1073	39	326	100	760	1	1	39378420	417	12.77	1.08	12	0.40	83.00	978.00	1464	20230518	-27.60	970	20231024	9.28	1174	-9.71	20240105	998	6.21	20240201	1464	-27.60	20230518	970	9.28	20231024	1.32	N	353190	100	39 억		312556	N	N	0	N	00	N
83	20240516	151030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1060	-28	5	-2.57	162820987	153235	296.88	1096	1096	1050	1414	762	1088	1062.38	0.79	0	4523	1114	1101	1080	1067	1046	1107	1073	39	326	100	760	1	1	39378420	417	12.77	1.08	12	0.39	83.00	978.00	1464	20230518	-27.60	970	20231024	9.28	1174	-9.71	20240105	998	6.21	20240201	1464	-27.60	20230518	970	9.28	20231024	1.32	N	353190	100	39 억		312556	N	N	0	N	00	N
84	20240516	141038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1063	-25	5	-2.30	140485665	132192	256.11	1096	1096	1050	1414	762	1088	1062.54	0.79	0	6787	1114	1101	1080	1067	1046	1107	1073	39	326	100	760	1	1	39378420	419	12.81	1.09	12	0.34	83.00	978.00	1464	20230518	-27.39	970	20231024	9.59	1174	-9.45	20240105	998	6.51	20240201	1464	-27.39	20230518	970	9.59	20231024	1.32	N	353190	100	39 억		312556	N	N	0	N	00	N
85	20240516	131031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1063	-25	5	-2.30	125515596	118116	228.84	1096	1096	1050	1414	762	1088	1062.42	0.79	0	9360	1114	1101	1080	1067	1046	1107	1073	39	326	100	760	1	1	39378420	419	12.81	1.09	12	0.30	83.00	978.00	1464	20230518	-27.39	970	20231024	9.59	1174	-9.45	20240105	998	6.51	20240201	1464	-27.39	20230518	970	9.59	20231024	1.32	N	353190	100	39 억		312556	N	N	0	N	00	N
86	20240516	121029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1067	-21	5	-1.93	93086496	87432	169.39	1096	1096	1050	1414	762	1088	1064.39	0.79	0	8934	1114	1101	1080	1067	1046	1107	1073	39	326	100	760	1	1	39378420	420	12.86	1.09	12	0.22	83.00	978.00	1464	20230518	-27.12	970	20231024	10.00	1174	-9.11	20240105	998	6.91	20240201	1464	-27.12	20230518	970	10.00	20231024	1.32	N	353190	100	39 억		312556	N	N	0	N	00	N
87	20240516	111028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1084	-4	5	-0.37	22490917	20754	40.21	1096	1096	1071	1414	762	1088	1083.46	0.79	0	-1056	1114	1101	1080	1067	1046	1107	1073	39	326	100	760	1	1	39378420	427	13.06	1.11	12	0.05	83.00	978.00	1464	20230518	-25.96	970	20231024	11.75	1174	-7.67	20240105	998	8.62	20240201	1464	-25.96	20230518	970	11.75	20231024	1.32	N	353190	100	39 억		312556	N	N	0	N	00	N
88	20240516	101032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1089	1	2	0.09	20089092	18546	35.93	1096	1096	1071	1414	762	1088	1082.92	0.79	0	-926	1114	1101	1080	1067	1046	1107	1073	39	326	100	760	1	1	39378420	429	13.12	1.11	12	0.05	83.00	978.00	1464	20230518	-25.61	970	20231024	12.27	1174	-7.24	20240105	998	9.12	20240201	1464	-25.61	20230518	970	12.27	20231024	1.32	N	353190	100	39 억		312556	N	N	0	N	00	N
89	20240516	091031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1072	-16	5	-1.47	10406153	9670	18.73	1096	1096	1071	1414	762	1088	1074.70	0.79	0	110	1114	1101	1080	1067	1046	1107	1073	39	326	100	760	1	1	39378420	422	12.92	1.10	12	0.02	83.00	978.00	1464	20230518	-26.78	970	20231024	10.52	1174	-8.69	20240105	998	7.41	20240201	1464	-26.78	20230518	970	10.52	20231024	1.32	N	353190	100	39 억		312556	N	N	0	N	00	N
90	20240514	161043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1088	19	2	1.78	55586799	51615	89.92	1064	1093	1059	1389	749	1069	1076.95	0.79	0	694	1080	1074	1067	1061	1054	1071	1058	39	320	100	740	1	1	39378420	428	13.11	1.11	12	0.13	83.00	978.00	1464	20230518	-25.68	970	20231024	12.16	1174	-7.33	20240105	998	9.02	20240201	1464	-25.68	20230518	970	12.16	20231024	1.35	N	353190	100	39 억		311461	N	N	0	N	00	N
91	20240514	151046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1088	19	2	1.78	51537610	47886	83.43	1064	1093	1059	1389	749	1069	1076.26	0.79	0	-473	1080	1074	1067	1061	1054	1071	1058	39	320	100	740	1	1	39378420	428	13.11	1.11	12	0.12	83.00	978.00	1464	20230518	-25.68	970	20231024	12.16	1174	-7.33	20240105	998	9.02	20240201	1464	-25.68	20230518	970	12.16	20231024	1.35	N	353190	100	39 억		311461	N	N	0	N	00	N
92	20240514	141046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1077	8	2	0.75	34270730	31947	55.66	1064	1080	1059	1389	749	1069	1072.74	0.79	0	491	1080	1074	1067	1061	1054	1071	1058	39	320	100	740	1	1	39378420	424	12.98	1.10	12	0.08	83.00	978.00	1464	20230518	-26.43	970	20231024	11.03	1174	-8.26	20240105	998	7.92	20240201	1464	-26.43	20230518	970	11.03	20231024	1.35	N	353190	100	39 억		311461	N	N	0	N	00	N
93	20240514	131047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1072	3	2	0.28	26129856	24392	42.49	1064	1080	1059	1389	749	1069	1071.25	0.79	0	576	1080	1074	1067	1061	1054	1071	1058	39	320	100	740	1	1	39378420	422	12.92	1.10	12	0.06	83.00	978.00	1464	20230518	-26.78	970	20231024	10.52	1174	-8.69	20240105	998	7.41	20240201	1464	-26.78	20230518	970	10.52	20231024	1.35	N	353190	100	39 억		311461	N	N	0	N	00	N
94	20240514	121042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1078	9	2	0.84	22338040	20858	36.34	1064	1080	1059	1389	749	1069	1070.96	0.79	0	524	1080	1074	1067	1061	1054	1071	1058	39	320	100	740	1	1	39378420	424	12.99	1.10	12	0.05	83.00	978.00	1464	20230518	-26.37	970	20231024	11.13	1174	-8.18	20240105	998	8.02	20240201	1464	-26.37	20230518	970	11.13	20231024	1.35	N	353190	100	39 억		311461	N	N	0	N	00	N
95	20240514	111044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1072	3	2	0.28	14078731	13173	22.95	1064	1074	1059	1389	749	1069	1068.76	0.79	0	1470	1080	1074	1067	1061	1054	1071	1058	39	320	100	740	1	1	39378420	422	12.92	1.10	12	0.03	83.00	978.00	1464	20230518	-26.78	970	20231024	10.52	1174	-8.69	20240105	998	7.41	20240201	1464	-26.78	20230518	970	10.52	20231024	1.35	N	353190	100	39 억		311461	N	N	0	N	00	N
96	20240514	101041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1072	3	2	0.28	11343671	10613	18.49	1064	1074	1059	1389	749	1069	1068.85	0.79	0	1330	1080	1074	1067	1061	1054	1071	1058	39	320	100	740	1	1	39378420	422	12.92	1.10	12	0.03	83.00	978.00	1464	20230518	-26.78	970	20231024	10.52	1174	-8.69	20240105	998	7.41	20240201	1464	-26.78	20230518	970	10.52	20231024	1.35	N	353190	100	39 억		311461	N	N	0	N	00	N
97	20240514	091043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1074	5	2	0.47	8175846	7657	13.34	1064	1074	1059	1389	749	1069	1067.76	0.79	0	2118	1080	1074	1067	1061	1054	1071	1058	39	320	100	740	1	1	39378420	423	12.94	1.10	12	0.02	83.00	978.00	1464	20230518	-26.64	970	20231024	10.72	1174	-8.52	20240105	998	7.62	20240201	1464	-26.64	20230518	970	10.72	20231024	1.35	N	353190	100	39 억		311461	N	N	0	N	00	N
98	20240513	161041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1069	-5	5	-0.47	60978212	57185	79.17	1073	1073	1060	1396	752	1074	1066.33	0.79	0	-2267	1107	1090	1077	1060	1047	1084	1054	39	322	100	750	1	1	39378420	421	12.88	1.09	12	0.15	83.00	978.00	1464	20230518	-26.98	970	20231024	10.21	1174	-8.94	20240105	998	7.11	20240201	1464	-26.98	20230518	970	10.21	20231024	1.35	N	353190	100	39 억		312269	N	N	0	N	00	N
99	20240513	151043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1066	-8	5	-0.74	56588928	53079	73.49	1073	1073	1060	1396	752	1074	1066.13	0.79	0	-1928	1107	1090	1077	1060	1047	1084	1054	39	322	100	750	1	1	39378420	420	12.84	1.09	12	0.13	83.00	978.00	1464	20230518	-27.19	970	20231024	9.90	1174	-9.20	20240105	998	6.81	20240201	1464	-27.19	20230518	970	9.90	20231024	1.35	N	353190	100	39 억		312269	N	N	0	N	00	N
100	20240513	141044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1065	-9	5	-0.84	47156529	44221	61.23	1073	1073	1060	1396	752	1074	1066.38	0.79	0	-1760	1107	1090	1077	1060	1047	1084	1054	39	322	100	750	1	1	39378420	419	12.83	1.09	12	0.11	83.00	978.00	1464	20230518	-27.25	970	20231024	9.79	1174	-9.28	20240105	998	6.71	20240201	1464	-27.25	20230518	970	9.79	20231024	1.35	N	353190	100	39 억		312269	N	N	0	N	00	N
101	20240513	131037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1065	-9	5	-0.84	42533882	39868	55.20	1073	1073	1060	1396	752	1074	1066.87	0.79	0	-1781	1107	1090	1077	1060	1047	1084	1054	39	322	100	750	1	1	39378420	419	12.83	1.09	12	0.10	83.00	978.00	1464	20230518	-27.25	970	20231024	9.79	1174	-9.28	20240105	998	6.71	20240201	1464	-27.25	20230518	970	9.79	20231024	1.35	N	353190	100	39 억		312269	N	N	0	N	00	N
102	20240513	121041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1068	-6	5	-0.56	35678785	33433	46.29	1073	1073	1060	1396	752	1074	1067.17	0.79	0	214	1107	1090	1077	1060	1047	1084	1054	39	322	100	750	1	1	39378420	421	12.87	1.09	12	0.08	83.00	978.00	1464	20230518	-27.05	970	20231024	10.10	1174	-9.03	20240105	998	7.01	20240201	1464	-27.05	20230518	970	10.10	20231024	1.35	N	353190	100	39 억		312269	N	N	0	N	00	N
103	20240513	111040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1060	-14	5	-1.30	31005609	29062	40.24	1073	1073	1060	1396	752	1074	1066.88	0.79	0	429	1107	1090	1077	1060	1047	1084	1054	39	322	100	750	1	1	39378420	417	12.77	1.08	12	0.07	83.00	978.00	1464	20230518	-27.60	970	20231024	9.28	1174	-9.71	20240105	998	6.21	20240201	1464	-27.60	20230518	970	9.28	20231024	1.35	N	353190	100	39 억		312269	N	N	0	N	00	N
104	20240513	101039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1071	-3	5	-0.28	17133512	16043	22.21	1073	1073	1067	1396	752	1074	1067.97	0.79	0	1078	1107	1090	1077	1060	1047	1084	1054	39	322	100	750	1	1	39378420	422	12.90	1.10	12	0.04	83.00	978.00	1464	20230518	-26.84	970	20231024	10.41	1174	-8.77	20240105	998	7.31	20240201	1464	-26.84	20230518	970	10.41	20231024	1.35	N	353190	100	39 억		312269	N	N	0	N	00	N
105	20240513	091042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1073	-1	5	-0.09	1981230	1848	2.56	1073	1073	1069	1396	752	1074	1072.09	0.79	0	216	1107	1090	1077	1060	1047	1084	1054	39	322	100	750	1	1	39378420	423	12.93	1.10	12	0.00	83.00	978.00	1464	20230518	-26.71	970	20231024	10.62	1174	-8.60	20240105	998	7.52	20240201	1464	-26.71	20230518	970	10.62	20231024	1.35	N	353190	100	39 억		312269	N	N	0	N	00	N
106	20240510	161010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1074	-14	5	-1.29	77485965	72159	105.84	1089	1094	1064	1414	762	1088	1073.80	0.80	0	-2050	1151	1119	1098	1066	1045	1135	1082	39	326	100	760	1	1	39378420	423	12.94	1.10	12	0.18	83.00	978.00	1464	20230518	-26.64	970	20231024	10.72	1174	-8.52	20240105	998	7.62	20240201	1464	-26.64	20230518	970	10.72	20231024	1.36	N	353190	100	39 억		313210	N	N	0	N	00	N
107	20240510	151018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1075	-13	5	-1.19	63143368	58777	86.21	1089	1094	1064	1414	762	1088	1074.26	0.80	0	-2047	1151	1119	1098	1066	1045	1135	1082	39	326	100	760	1	1	39378420	423	12.95	1.10	12	0.15	83.00	978.00	1464	20230518	-26.57	970	20231024	10.82	1174	-8.43	20240105	998	7.72	20240201	1464	-26.57	20230518	970	10.82	20231024	1.36	N	353190	100	39 억		313210	N	N	0	N	00	N
108	20240510	141022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1074	-14	5	-1.29	48945229	45567	66.83	1089	1094	1064	1414	762	1088	1074.11	0.80	0	-1791	1151	1119	1098	1066	1045	1135	1082	39	326	100	760	1	1	39378420	423	12.94	1.10	12	0.12	83.00	978.00	1464	20230518	-26.64	970	20231024	10.72	1174	-8.52	20240105	998	7.62	20240201	1464	-26.64	20230518	970	10.72	20231024	1.36	N	353190	100	39 억		313210	N	N	0	N	00	N
109	20240510	131012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1075	-13	5	-1.19	47116390	43865	64.34	1089	1094	1064	1414	762	1088	1074.09	0.80	0	-1585	1151	1119	1098	1066	1045	1135	1082	39	326	100	760	1	1	39378420	423	12.95	1.10	12	0.11	83.00	978.00	1464	20230518	-26.57	970	20231024	10.82	1174	-8.43	20240105	998	7.72	20240201	1464	-26.57	20230518	970	10.82	20231024	1.36	N	353190	100	39 억		313210	N	N	0	N	00	N
110	20240510	121008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1075	-13	5	-1.19	45541746	42399	62.19	1089	1094	1064	1414	762	1088	1074.09	0.80	0	-1404	1151	1119	1098	1066	1045	1135	1082	39	326	100	760	1	1	39378420	423	12.95	1.10	12	0.11	83.00	978.00	1464	20230518	-26.57	970	20231024	10.82	1174	-8.43	20240105	998	7.72	20240201	1464	-26.57	20230518	970	10.82	20231024	1.36	N	353190	100	39 억		313210	N	N	0	N	00	N
111	20240510	111013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1082	-6	5	-0.55	42279837	39364	57.74	1089	1094	1064	1414	762	1088	1074.04	0.80	0	-1546	1151	1119	1098	1066	1045	1135	1082	39	326	100	760	1	1	39378420	426	13.04	1.11	12	0.10	83.00	978.00	1464	20230518	-26.09	970	20231024	11.55	1174	-7.84	20240105	998	8.42	20240201	1464	-26.09	20230518	970	11.55	20231024	1.36	N	353190	100	39 억		313210	N	N	0	N	00	N
112	20240510	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1078	-10	5	-0.92	38378079	35741	52.42	1089	1094	1064	1414	762	1088	1073.74	0.80	0	-880	1151	1119	1098	1066	1045	1135	1082	39	326	100	760	1	1	39378420	424	12.99	1.10	12	0.09	83.00	978.00	1464	20230518	-26.37	970	20231024	11.13	1174	-8.18	20240105	998	8.02	20240201	1464	-26.37	20230518	970	11.13	20231024	1.36	N	353190	100	39 억		313210	N	N	0	N	00	N
113	20240510	091014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1094	6	2	0.55	619227	568	0.83	1089	1094	1089	1414	762	1088	1090.66	0.80	0	-59	1151	1119	1098	1066	1045	1135	1082	39	326	100	760	1	1	39378420	431	13.18	1.12	12	0.00	83.00	978.00	1464	20230518	-25.27	970	20231024	12.78	1174	-6.81	20240105	998	9.62	20240201	1464	-25.27	20230518	970	12.78	20231024	1.36	N	353190	100	39 억		313210	N	N	0	N	00	N
114	20240509	161034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1088	3	2	0.28	74567024	68180	135.09	1078	1130	1077	1410	760	1085	1093.68	0.82	0	-13010	1103	1093	1080	1070	1057	1099	1076	39	325	100	750	1	1	39378420	428	13.11	1.11	12	0.17	83.00	978.00	1464	20230518	-25.68	970	20231024	12.16	1174	-7.33	20240105	998	9.02	20240201	1464	-25.68	20230518	970	12.16	20231024	1.38	N	353190	100	39 억		323833	N	N	0	N	00	N
115	20240509	151030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1081	-4	5	-0.37	73959320	67621	133.99	1078	1130	1077	1410	760	1085	1093.74	0.82	0	-12756	1103	1093	1080	1070	1057	1099	1076	39	325	100	750	1	1	39378420	426	13.02	1.11	12	0.17	83.00	978.00	1464	20230518	-26.16	970	20231024	11.44	1174	-7.92	20240105	998	8.32	20240201	1464	-26.16	20230518	970	11.44	20231024	1.38	N	353190	100	39 억		323833	N	N	0	N	00	N
116	20240509	140915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1088	3	2	0.28	61398633	56048	111.05	1078	1130	1077	1410	760	1085	1095.47	0.82	0	-11577	1103	1093	1080	1070	1057	1099	1076	39	325	100	750	1	1	39378420	428	13.11	1.11	12	0.14	83.00	978.00	1464	20230518	-25.68	970	20231024	12.16	1174	-7.33	20240105	998	9.02	20240201	1464	-25.68	20230518	970	12.16	20231024	1.38	N	353190	100	39 억		323833	N	N	0	N	00	N
117	20240509	131014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1089	4	2	0.37	59318998	54138	107.27	1078	1130	1077	1410	760	1085	1095.70	0.82	0	-11345	1103	1093	1080	1070	1057	1099	1076	39	325	100	750	1	1	39378420	429	13.12	1.11	12	0.14	83.00	978.00	1464	20230518	-25.61	970	20231024	12.27	1174	-7.24	20240105	998	9.12	20240201	1464	-25.61	20230518	970	12.27	20231024	1.38	N	353190	100	39 억		323833	N	N	0	N	00	N
118	20240509	121011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1087	2	2	0.18	57068331	52068	103.17	1078	1130	1077	1410	760	1085	1096.04	0.82	0	-10766	1103	1093	1080	1070	1057	1099	1076	39	325	100	750	1	1	39378420	428	13.10	1.11	12	0.13	83.00	978.00	1464	20230518	-25.75	970	20231024	12.06	1174	-7.41	20240105	998	8.92	20240201	1464	-25.75	20230518	970	12.06	20231024	1.38	N	353190	100	39 억		323833	N	N	0	N	00	N
119	20240509	110955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1090	5	2	0.46	53862300	49118	97.32	1078	1130	1077	1410	760	1085	1096.59	0.82	0	-10591	1103	1093	1080	1070	1057	1099	1076	39	325	100	750	1	1	39378420	429	13.13	1.11	12	0.12	83.00	978.00	1464	20230518	-25.55	970	20231024	12.37	1174	-7.16	20240105	998	9.22	20240201	1464	-25.55	20230518	970	12.37	20231024	1.38	N	353190	100	39 억		323833	N	N	0	N	00	N
120	20240509	100959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1086	1	2	0.09	51686890	47118	93.36	1078	1130	1077	1410	760	1085	1096.97	0.82	0	-10103	1103	1093	1080	1070	1057	1099	1076	39	325	100	750	1	1	39378420	428	13.08	1.11	12	0.12	83.00	978.00	1464	20230518	-25.82	970	20231024	11.96	1174	-7.50	20240105	998	8.82	20240201	1464	-25.82	20230518	970	11.96	20231024	1.38	N	353190	100	39 억		323833	N	N	0	N	00	N
121	20240509	090959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1084	-1	5	-0.09	15710239	14291	28.32	1078	1130	1077	1410	760	1085	1099.33	0.82	0	-1494	1103	1093	1080	1070	1057	1099	1076	39	325	100	750	1	1	39378420	427	13.06	1.11	12	0.04	83.00	978.00	1464	20230518	-25.96	970	20231024	11.75	1174	-7.67	20240105	998	8.62	20240201	1464	-25.96	20230518	970	11.75	20231024	1.38	N	353190	100	39 억		323833	N	N	0	N	00	N
122	20240508	160950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1085	15	2	1.40	54657248	50469	63.08	1071	1090	1067	1391	749	1070	1082.99	0.83	0	-4724	1124	1097	1083	1056	1042	1110	1069	39	321	100	740	1	1	39378420	427	13.07	1.11	12	0.13	83.00	978.00	1464	20230518	-25.89	970	20231024	11.86	1174	-7.58	20240105	998	8.72	20240201	1464	-25.89	20230518	970	11.86	20231024	1.38	N	353190	100	39 억		327449	N	N	0	N	00	N
123	20240508	150954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1083	13	2	1.21	47641397	43984	54.98	1071	1090	1067	1391	749	1070	1083.15	0.83	0	-4826	1124	1097	1083	1056	1042	1110	1069	39	321	100	740	1	1	39378420	426	13.05	1.11	12	0.11	83.00	978.00	1464	20230518	-26.02	970	20231024	11.65	1174	-7.75	20240105	998	8.52	20240201	1464	-26.02	20230518	970	11.65	20231024	1.38	N	353190	100	39 억		327449	N	N	0	N	00	N
124	20240508	140948	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1079	9	2	0.84	41742256	38557	48.20	1071	1090	1067	1391	749	1070	1082.61	0.83	0	-4481	1124	1097	1083	1056	1042	1110	1069	39	321	100	740	1	1	39378420	425	13.00	1.10	12	0.10	83.00	978.00	1464	20230518	-26.30	970	20231024	11.24	1174	-8.09	20240105	998	8.12	20240201	1464	-26.30	20230518	970	11.24	20231024	1.38	N	353190	100	39 억		327449	N	N	0	N	00	N
125	20240508	130946	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1083	13	2	1.21	35683219	32965	41.21	1071	1090	1067	1391	749	1070	1082.46	0.83	0	-5015	1124	1097	1083	1056	1042	1110	1069	39	321	100	740	1	1	39378420	426	13.05	1.11	12	0.08	83.00	978.00	1464	20230518	-26.02	970	20231024	11.65	1174	-7.75	20240105	998	8.52	20240201	1464	-26.02	20230518	970	11.65	20231024	1.38	N	353190	100	39 억		327449	N	N	0	N	00	N
126	20240508	120945	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1080	10	2	0.93	32364544	29898	37.37	1071	1090	1067	1391	749	1070	1082.50	0.83	0	-5002	1124	1097	1083	1056	1042	1110	1069	39	321	100	740	1	1	39378420	425	13.01	1.10	12	0.08	83.00	978.00	1464	20230518	-26.23	970	20231024	11.34	1174	-8.01	20240105	998	8.22	20240201	1464	-26.23	20230518	970	11.34	20231024	1.38	N	353190	100	39 억		327449	N	N	0	N	00	N
127	20240508	111025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1089	19	2	1.78	24698886	22850	28.56	1071	1090	1067	1391	749	1070	1080.91	0.83	0	-1049	1124	1097	1083	1056	1042	1110	1069	39	321	100	740	1	1	39378420	429	13.12	1.11	12	0.06	83.00	978.00	1464	20230518	-25.61	970	20231024	12.27	1174	-7.24	20240105	998	9.12	20240201	1464	-25.61	20230518	970	12.27	20231024	1.38	N	353190	100	39 억		327449	N	N	0	N	00	N
128	20240508	100956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1087	17	2	1.59	13091551	12159	15.20	1071	1090	1067	1391	749	1070	1076.70	0.83	0	-296	1124	1097	1083	1056	1042	1110	1069	39	321	100	740	1	1	39378420	428	13.10	1.11	12	0.03	83.00	978.00	1464	20230518	-25.75	970	20231024	12.06	1174	-7.41	20240105	998	8.92	20240201	1464	-25.75	20230518	970	12.06	20231024	1.38	N	353190	100	39 억		327449	N	N	0	N	00	N
129	20240508	091000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1082	12	2	1.12	6234117	5823	7.28	1071	1082	1067	1391	749	1070	1070.60	0.83	0	893	1124	1097	1083	1056	1042	1110	1069	39	321	100	740	1	1	39378420	426	13.04	1.11	12	0.01	83.00	978.00	1464	20230518	-26.09	970	20231024	11.55	1174	-7.84	20240105	998	8.42	20240201	1464	-26.09	20230518	970	11.55	20231024	1.38	N	353190	100	39 억		327449	N	N	0	N	00	N
130	20240503	161018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1078	-26	5	-2.36	153579461	142175	19.60	1104	1104	1070	1435	773	1104	1080.18	0.97	0	-39868	1164	1134	1076	1046	988	1149	1061	39	331	100	770	1	1	39378420	424	12.99	1.10	12	0.36	83.00	978.00	1464	20230518	-26.37	965	20230427	11.71	1174	-8.18	20240105	998	8.02	20240201	1464	-26.37	20230518	970	11.13	20231024	1.45	N	353190	100	39 억		381971	N	N	0	N	00	N
131	20240503	151018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1077	-27	5	-2.45	140740018	130211	17.95	1104	1104	1071	1435	773	1104	1080.81	0.97	0	-40890	1164	1134	1076	1046	988	1149	1061	39	331	100	770	1	1	39378420	424	12.98	1.10	12	0.33	83.00	978.00	1464	20230518	-26.43	965	20230427	11.61	1174	-8.26	20240105	998	7.92	20240201	1464	-26.43	20230518	970	11.03	20231024	1.45	N	353190	100	39 억		381971	N	N	0	N	00	N
132	20240503	141020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1073	-31	5	-2.81	131293404	121427	16.74	1104	1104	1071	1435	773	1104	1081.20	0.97	0	-38191	1164	1134	1076	1046	988	1149	1061	39	331	100	770	1	1	39378420	423	12.93	1.10	12	0.31	83.00	978.00	1464	20230518	-26.71	965	20230427	11.19	1174	-8.60	20240105	998	7.52	20240201	1464	-26.71	20230518	970	10.62	20231024	1.45	N	353190	100	39 억		381971	N	N	0	N	00	N
133	20240503	131019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1073	-31	5	-2.81	124003243	114635	15.80	1104	1104	1072	1435	773	1104	1081.67	0.97	0	-38303	1164	1134	1076	1046	988	1149	1061	39	331	100	770	1	1	39378420	423	12.93	1.10	12	0.29	83.00	978.00	1464	20230518	-26.71	965	20230427	11.19	1174	-8.60	20240105	998	7.52	20240201	1464	-26.71	20230518	970	10.62	20231024	1.45	N	353190	100	39 억		381971	N	N	0	N	00	N
134	20240503	121016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1079	-25	5	-2.26	109860500	101475	13.99	1104	1104	1072	1435	773	1104	1082.58	0.97	0	-37024	1164	1134	1076	1046	988	1149	1061	39	331	100	770	1	1	39378420	425	13.00	1.10	12	0.26	83.00	978.00	1464	20230518	-26.30	965	20230427	11.81	1174	-8.09	20240105	998	8.12	20240201	1464	-26.30	20230518	970	11.24	20231024	1.45	N	353190	100	39 억		381971	N	N	0	N	00	N
135	20240503	111016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1079	-25	5	-2.26	98596409	91033	12.55	1104	1104	1072	1435	773	1104	1083.02	0.97	0	-39999	1164	1134	1076	1046	988	1149	1061	39	331	100	770	1	1	39378420	425	13.00	1.10	12	0.23	83.00	978.00	1464	20230518	-26.30	965	20230427	11.81	1174	-8.09	20240105	998	8.12	20240201	1464	-26.30	20230518	970	11.24	20231024	1.45	N	353190	100	39 억		381971	N	N	0	N	00	N
136	20240503	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1090	-14	5	-1.27	76367373	70429	9.71	1104	1104	1072	1435	773	1104	1084.24	0.97	0	-27850	1164	1134	1076	1046	988	1149	1061	39	331	100	770	1	1	39378420	429	13.13	1.11	12	0.18	83.00	978.00	1464	20230518	-25.55	965	20230427	12.95	1174	-7.16	20240105	998	9.22	20240201	1464	-25.55	20230518	970	12.37	20231024	1.45	N	353190	100	39 억		381971	N	N	0	N	00	N
137	20240503	091008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1081	-23	5	-2.08	32069636	29440	4.06	1104	1104	1081	1435	773	1104	1089.18	0.97	0	-7429	1164	1134	1076	1046	988	1149	1061	39	331	100	770	1	1	39378420	426	13.02	1.11	12	0.07	83.00	978.00	1464	20230518	-26.16	965	20230427	12.02	1174	-7.92	20240105	998	8.32	20240201	1464	-26.16	20230518	970	11.44	20231024	1.45	N	353190	100	39 억		381971	N	N	0	N	00	N
138	20240502	161001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1104	86	2	8.45	787689147	723872	838.58	1018	1106	1018	1323	713	1018	1088.54	0.58	0	158118	1044	1031	1022	1009	1000	1026	1004	39	305	100	710	1	1	39378420	435	13.30	1.13	12	1.84	83.00	978.00	1464	20230518	-24.59	965	20230427	14.40	1174	-5.96	20240105	998	10.62	20240201	1464	-24.59	20230518	970	13.81	20231024	1.47	N	353190	100	39 억		228710	N	N	0	N	00	N
139	20240502	151008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1090	72	2	7.07	775830795	713121	826.13	1018	1106	1018	1323	713	1018	1088.32	0.58	0	160092	1044	1031	1022	1009	1000	1026	1004	39	305	100	710	1	1	39378420	429	13.13	1.11	12	1.81	83.00	978.00	1464	20230518	-25.55	965	20230427	12.95	1174	-7.16	20240105	998	9.22	20240201	1464	-25.55	20230518	970	12.37	20231024	1.47	N	353190	100	39 억		228710	N	N	0	N	00	N
140	20240502	141003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1087	69	2	6.78	725386207	666686	772.33	1018	1106	1018	1323	713	1018	1088.46	0.58	0	163004	1044	1031	1022	1009	1000	1026	1004	39	305	100	710	1	1	39378420	428	13.10	1.11	12	1.69	83.00	978.00	1464	20230518	-25.75	965	20230427	12.64	1174	-7.41	20240105	998	8.92	20240201	1464	-25.75	20230518	970	12.06	20231024	1.47	N	353190	100	39 억		228710	N	N	0	N	00	N
141	20240502	130958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	82	2	8.06	652617097	600337	695.47	1018	1106	1018	1323	713	1018	1087.54	0.58	0	158929	1044	1031	1022	1009	1000	1026	1004	39	305	100	710	1	1	39378420	433	13.25	1.12	12	1.52	83.00	978.00	1464	20230518	-24.86	965	20230427	13.99	1174	-6.30	20240105	998	10.22	20240201	1464	-24.86	20230518	970	13.40	20231024	1.47	N	353190	100	39 억		228710	N	N	0	N	00	N
142	20240502	120958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1100	82	2	8.06	601740846	554223	642.05	1018	1105	1018	1323	713	1018	1086.22	0.58	0	159418	1044	1031	1022	1009	1000	1026	1004	39	305	100	710	1	1	39378420	433	13.25	1.12	12	1.41	83.00	978.00	1464	20230518	-24.86	965	20230427	13.99	1174	-6.30	20240105	998	10.22	20240201	1464	-24.86	20230518	970	13.40	20231024	1.47	N	353190	100	39 억		228710	N	N	0	N	00	N
143	20240502	110956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1091	73	2	7.17	476964641	440716	510.55	1018	1098	1018	1323	713	1018	1082.82	0.58	0	116565	1044	1031	1022	1009	1000	1026	1004	39	305	100	710	1	1	39378420	430	13.14	1.12	12	1.12	83.00	978.00	1464	20230518	-25.48	965	20230427	13.06	1174	-7.07	20240105	998	9.32	20240201	1464	-25.48	20230518	970	12.47	20231024	1.47	N	353190	100	39 억		228710	N	N	0	N	00	N
144	20240502	100955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1088	70	2	6.88	192429051	179934	208.45	1018	1091	1018	1323	713	1018	1070.58	0.58	0	49735	1044	1031	1022	1009	1000	1026	1004	39	305	100	710	1	1	39378420	428	13.11	1.11	12	0.46	83.00	978.00	1464	20230518	-25.68	965	20230427	12.75	1174	-7.33	20240105	998	9.02	20240201	1464	-25.68	20230518	970	12.16	20231024	1.47	N	353190	100	39 억		228710	N	N	0	N	00	N
145	20240502	090953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1028	10	2	0.98	18203464	17678	20.48	1018	1047	1018	1323	713	1018	1033.04	0.58	0	338	1044	1031	1022	1009	1000	1026	1004	39	305	100	710	1	1	39378420	405	12.39	1.05	12	0.04	83.00	978.00	1464	20230518	-29.78	965	20230427	6.53	1174	-12.44	20240105	998	3.01	20240201	1464	-29.78	20230518	970	5.98	20231024	1.47	N	353190	100	39 억		228710	N	N	0	N	00	N