KissMeData/368970/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	161246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4540	-60	5	-1.30	13560661680	2709738	9252.99	4635	5320	4505	5980	3220	4600	5004.65	0.82	0	-2810	4826	4712	4616	4502	4406	4665	4455	47	1380	500	3220	5	1	9346160	424	-116.41	1.24	12	28.99	-39.00	3675.00	7090	20230608	-35.97	4100	20240503	10.73	6280	-27.71	20240102	4100	10.73	20240503	7090	-35.97	20230608	4100	10.73	20240503	2.15	N	368970	500	46 억		76802	N	N	0	N	00	N
3	20240531	151247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4550	-50	5	-1.09	13442949670	2683759	9164.28	4635	5320	4550	5980	3220	4600	5009.00	0.82	0	-1322	4826	4712	4616	4502	4406	4665	4455	47	1380	500	3220	5	1	9346160	425	-116.67	1.24	12	28.72	-39.00	3675.00	7090	20230608	-35.83	4100	20240503	10.98	6280	-27.55	20240102	4100	10.98	20240503	7090	-35.83	20230608	4100	10.98	20240503	2.15	N	368970	500	46 억		76802	N	N	0	N	00	N
4	20240531	141245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	70	2	1.52	13129931290	2615674	8931.79	4635	5320	4610	5980	3220	4600	5019.71	0.82	0	-3049	4826	4712	4616	4502	4406	4665	4455	47	1380	500	3220	5	1	9346160	436	-119.74	1.27	12	27.99	-39.00	3675.00	7090	20230608	-34.13	4100	20240503	13.90	6280	-25.64	20240102	4100	13.90	20240503	7090	-34.13	20230608	4100	13.90	20240503	2.15	N	368970	500	46 억		76802	N	N	0	N	00	N
5	20240531	131249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	140	2	3.04	12758608800	2536382	8661.03	4635	5320	4610	5980	3220	4600	5030.24	0.82	0	-4013	4826	4712	4616	4502	4406	4665	4455	47	1380	500	3220	5	1	9346160	443	-121.54	1.29	12	27.14	-39.00	3675.00	7090	20230608	-33.15	4100	20240503	15.61	6280	-24.52	20240102	4100	15.61	20240503	7090	-33.15	20230608	4100	15.61	20240503	2.15	N	368970	500	46 억		76802	N	N	0	N	00	N
6	20240531	121250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	420	2	9.13	8737402930	1714880	5855.83	4635	5320	4625	5980	3220	4600	5095.05	0.82	0	11369	4826	4712	4616	4502	4406	4665	4455	47	1380	500	3220	10	1	9346160	469	-128.72	1.37	12	18.35	-39.00	3675.00	7090	20230608	-29.20	4100	20240503	22.44	6280	-20.06	20240102	4100	22.44	20240503	7090	-29.20	20230608	4100	22.44	20240503	2.15	N	368970	500	46 억		76802	N	N	0	N	00	N
7	20240531	111247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5140	540	2	11.74	3687407845	718373	2453.04	4635	5320	4625	5980	3220	4600	5133.00	0.82	0	16462	4826	4712	4616	4502	4406	4665	4455	47	1380	500	3220	10	1	9346160	480	-131.79	1.40	12	7.69	-39.00	3675.00	7090	20230608	-27.50	4100	20240503	25.37	6280	-18.15	20240102	4100	25.37	20240503	7090	-27.50	20230608	4100	25.37	20240503	2.15	N	368970	500	46 억		76802	N	N	0	N	00	N
8	20240531	101240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	60	2	1.30	82993415	17880	61.06	4635	4685	4625	5980	3220	4600	4641.69	0.82	0	2096	4826	4712	4616	4502	4406	4665	4455	47	1380	500	3220	5	1	9346160	436	-119.49	1.27	12	0.19	-39.00	3675.00	7090	20230608	-34.27	4100	20240503	13.66	6280	-25.80	20240102	4100	13.66	20240503	7090	-34.27	20230608	4100	13.66	20240503	2.15	N	368970	500	46 억		76802	N	N	0	N	00	N
9	20240531	091251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	85	2	1.85	44475400	9600	32.78	4635	4685	4625	5980	3220	4600	4632.85	0.82	0	280	4826	4712	4616	4502	4406	4665	4455	47	1380	500	3220	5	1	9346160	438	-120.13	1.27	12	0.10	-39.00	3675.00	7090	20230608	-33.92	4100	20240503	14.27	6280	-25.40	20240102	4100	14.27	20240503	7090	-33.92	20230608	4100	14.27	20240503	2.15	N	368970	500	46 억		76802	N	N	0	N	00	N
10	20240530	161241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	-60	5	-1.29	134539370	29235	117.20	4700	4730	4520	6050	3265	4660	4602.00	0.80	0	1929	4850	4755	4690	4595	4530	4722	4562	47	1390	500	3260	5	1	9346160	430	-117.95	1.25	12	0.31	-39.00	3675.00	7090	20230608	-35.12	4100	20240503	12.20	6280	-26.75	20240102	4100	12.20	20240503	7090	-35.12	20230608	4100	12.20	20240503	2.14	N	368970	500	46 억		74853	N	N	0	N	00	N
11	20240530	151242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	-115	5	-2.47	130483340	28351	113.66	4700	4730	4520	6050	3265	4660	4602.42	0.80	0	2507	4850	4755	4690	4595	4530	4722	4562	47	1390	500	3260	5	1	9346160	425	-116.54	1.24	12	0.30	-39.00	3675.00	7090	20230608	-35.90	4100	20240503	10.85	6280	-27.63	20240102	4100	10.85	20240503	7090	-35.90	20230608	4100	10.85	20240503	2.14	N	368970	500	46 억		74853	N	N	0	N	00	N
12	20240530	141241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4590	-70	5	-1.50	127916775	27789	111.41	4700	4730	4520	6050	3265	4660	4603.14	0.80	0	2868	4850	4755	4690	4595	4530	4722	4562	47	1390	500	3260	5	1	9346160	429	-117.69	1.25	12	0.30	-39.00	3675.00	7090	20230608	-35.26	4100	20240503	11.95	6280	-26.91	20240102	4100	11.95	20240503	7090	-35.26	20230608	4100	11.95	20240503	2.14	N	368970	500	46 억		74853	N	N	0	N	00	N
13	20240530	131242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4585	-75	5	-1.61	121588735	26401	105.84	4700	4730	4520	6050	3265	4660	4605.46	0.80	0	3020	4850	4755	4690	4595	4530	4722	4562	47	1390	500	3260	5	1	9346160	429	-117.56	1.25	12	0.28	-39.00	3675.00	7090	20230608	-35.33	4100	20240503	11.83	6280	-26.99	20240102	4100	11.83	20240503	7090	-35.33	20230608	4100	11.83	20240503	2.14	N	368970	500	46 억		74853	N	N	0	N	00	N
14	20240530	121240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	-115	5	-2.47	117350655	25472	102.12	4700	4730	4520	6050	3265	4660	4607.05	0.80	0	2603	4850	4755	4690	4595	4530	4722	4562	47	1390	500	3260	5	1	9346160	425	-116.54	1.24	12	0.27	-39.00	3675.00	7090	20230608	-35.90	4100	20240503	10.85	6280	-27.63	20240102	4100	10.85	20240503	7090	-35.90	20230608	4100	10.85	20240503	2.14	N	368970	500	46 억		74853	N	N	0	N	00	N
15	20240530	111241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4585	-75	5	-1.61	91479285	19792	79.35	4700	4730	4560	6050	3265	4660	4622.03	0.80	0	2513	4850	4755	4690	4595	4530	4722	4562	47	1390	500	3260	5	1	9346160	429	-117.56	1.25	12	0.21	-39.00	3675.00	7090	20230608	-35.33	4100	20240503	11.83	6280	-26.99	20240102	4100	11.83	20240503	7090	-35.33	20230608	4100	11.83	20240503	2.14	N	368970	500	46 억		74853	N	N	0	N	00	N
16	20240530	101244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4575	-85	5	-1.82	83944700	18144	72.74	4700	4730	4560	6050	3265	4660	4626.58	0.80	0	1132	4850	4755	4690	4595	4530	4722	4562	47	1390	500	3260	5	1	9346160	428	-117.31	1.24	12	0.19	-39.00	3675.00	7090	20230608	-35.47	4100	20240503	11.59	6280	-27.15	20240102	4100	11.59	20240503	7090	-35.47	20230608	4100	11.59	20240503	2.14	N	368970	500	46 억		74853	N	N	0	N	00	N
17	20240530	091243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	10	2	0.21	27509915	5854	23.47	4700	4730	4590	6050	3265	4660	4699.34	0.80	0	-1828	4850	4755	4690	4595	4530	4722	4562	47	1390	500	3260	5	1	9346160	436	-119.74	1.27	12	0.06	-39.00	3675.00	7090	20230608	-34.13	4100	20240503	13.90	6280	-25.64	20240102	4100	13.90	20240503	7090	-34.13	20230608	4100	13.90	20240503	2.14	N	368970	500	46 억		74853	N	N	0	N	00	N
18	20240529	161230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	-55	5	-1.17	116918985	24944	124.74	4665	4785	4625	6120	3305	4715	4687.26	0.83	0	-3025	4885	4800	4735	4650	4585	4842	4692	47	1405	500	3300	5	1	9346160	436	-119.49	1.27	12	0.27	-39.00	3675.00	7090	20230608	-34.27	4100	20240503	13.66	6280	-25.80	20240102	4100	13.66	20240503	7090	-34.27	20230608	4100	13.66	20240503	2.18	N	368970	500	46 억		77898	N	N	0	N	00	N
19	20240529	151232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	-60	5	-1.27	106547375	22714	113.59	4665	4785	4625	6120	3305	4715	4690.82	0.83	0	-2738	4885	4800	4735	4650	4585	4842	4692	47	1405	500	3300	5	1	9346160	435	-119.36	1.27	12	0.24	-39.00	3675.00	7090	20230608	-34.34	4100	20240503	13.54	6280	-25.88	20240102	4100	13.54	20240503	7090	-34.34	20230608	4100	13.54	20240503	2.18	N	368970	500	46 억		77898	N	N	0	N	00	N
20	20240529	141232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	-65	5	-1.38	91135180	19396	97.00	4665	4785	4645	6120	3305	4715	4698.66	0.83	0	-2632	4885	4800	4735	4650	4585	4842	4692	47	1405	500	3300	5	1	9346160	435	-119.23	1.27	12	0.21	-39.00	3675.00	7090	20230608	-34.41	4100	20240503	13.41	6280	-25.96	20240102	4100	13.41	20240503	7090	-34.41	20230608	4100	13.41	20240503	2.18	N	368970	500	46 억		77898	N	N	0	N	00	N
21	20240529	131234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	-60	5	-1.27	86263050	18349	91.76	4665	4785	4650	6120	3305	4715	4701.24	0.83	0	-2190	4885	4800	4735	4650	4585	4842	4692	47	1405	500	3300	5	1	9346160	435	-119.36	1.27	12	0.20	-39.00	3675.00	7090	20230608	-34.34	4100	20240503	13.54	6280	-25.88	20240102	4100	13.54	20240503	7090	-34.34	20230608	4100	13.54	20240503	2.18	N	368970	500	46 억		77898	N	N	0	N	00	N
22	20240529	121233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	-60	5	-1.27	80201645	17046	85.25	4665	4785	4650	6120	3305	4715	4705.01	0.83	0	-2190	4885	4800	4735	4650	4585	4842	4692	47	1405	500	3300	5	1	9346160	435	-119.36	1.27	12	0.18	-39.00	3675.00	7090	20230608	-34.34	4100	20240503	13.54	6280	-25.88	20240102	4100	13.54	20240503	7090	-34.34	20230608	4100	13.54	20240503	2.18	N	368970	500	46 억		77898	N	N	0	N	00	N
23	20240529	111233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	-65	5	-1.38	75056245	15942	79.73	4665	4785	4650	6120	3305	4715	4708.08	0.83	0	-2186	4885	4800	4735	4650	4585	4842	4692	47	1405	500	3300	5	1	9346160	435	-119.23	1.27	12	0.17	-39.00	3675.00	7090	20230608	-34.41	4100	20240503	13.41	6280	-25.96	20240102	4100	13.41	20240503	7090	-34.41	20230608	4100	13.41	20240503	2.18	N	368970	500	46 억		77898	N	N	0	N	00	N
24	20240529	101225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	-30	5	-0.64	65553770	13906	69.54	4665	4785	4655	6120	3305	4715	4714.06	0.83	0	-2186	4885	4800	4735	4650	4585	4842	4692	47	1405	500	3300	5	1	9346160	438	-120.13	1.27	12	0.15	-39.00	3675.00	7090	20230608	-33.92	4100	20240503	14.27	6280	-25.40	20240102	4100	14.27	20240503	7090	-33.92	20230608	4100	14.27	20240503	2.18	N	368970	500	46 억		77898	N	N	0	N	00	N
25	20240529	091228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	-25	5	-0.53	13389095	2835	14.18	4665	4785	4655	6120	3305	4715	4722.78	0.83	0	706	4885	4800	4735	4650	4585	4842	4692	47	1405	500	3300	5	1	9346160	438	-120.26	1.28	12	0.03	-39.00	3675.00	7090	20230608	-33.85	4100	20240503	14.39	6280	-25.32	20240102	4100	14.39	20240503	7090	-33.85	20230608	4100	14.39	20240503	2.18	N	368970	500	46 억		77898	N	N	0	N	00	N
26	20240528	161223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	30	2	0.64	94378185	19886	82.90	4690	4820	4670	6090	3280	4685	4745.96	0.85	0	-1611	4878	4781	4698	4601	4518	4740	4560	47	1405	500	3270	5	1	9346160	441	-120.90	1.28	12	0.21	-39.00	3675.00	7090	20230608	-33.50	4100	20240503	15.00	6280	-24.92	20240102	4100	15.00	20240503	7090	-33.50	20230608	4100	15.00	20240503	2.20	N	368970	500	46 억		79509	N	N	0	N	00	N
27	20240528	151225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	30	2	0.64	90829030	19132	79.75	4690	4820	4670	6090	3280	4685	4747.49	0.85	0	-1512	4878	4781	4698	4601	4518	4740	4560	47	1405	500	3270	5	1	9346160	441	-120.90	1.28	12	0.20	-39.00	3675.00	7090	20230608	-33.50	4100	20240503	15.00	6280	-24.92	20240102	4100	15.00	20240503	7090	-33.50	20230608	4100	15.00	20240503	2.20	N	368970	500	46 억		79509	N	N	0	N	00	N
28	20240528	141229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	0	3	0.00	81244920	17086	71.22	4690	4820	4670	6090	3280	4685	4755.06	0.85	0	-1515	4878	4781	4698	4601	4518	4740	4560	47	1405	500	3270	5	1	9346160	438	-120.13	1.27	12	0.18	-39.00	3675.00	7090	20230608	-33.92	4100	20240503	14.27	6280	-25.40	20240102	4100	14.27	20240503	7090	-33.92	20230608	4100	14.27	20240503	2.20	N	368970	500	46 억		79509	N	N	0	N	00	N
29	20240528	131223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	0	3	0.00	74054115	15548	64.81	4690	4820	4670	6090	3280	4685	4762.94	0.85	0	-1515	4878	4781	4698	4601	4518	4740	4560	47	1405	500	3270	5	1	9346160	438	-120.13	1.27	12	0.17	-39.00	3675.00	7090	20230608	-33.92	4100	20240503	14.27	6280	-25.40	20240102	4100	14.27	20240503	7090	-33.92	20230608	4100	14.27	20240503	2.20	N	368970	500	46 억		79509	N	N	0	N	00	N
30	20240528	121224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	35	2	0.75	71071040	14911	62.16	4690	4820	4685	6090	3280	4685	4766.35	0.85	0	-1532	4878	4781	4698	4601	4518	4740	4560	47	1405	500	3270	5	1	9346160	441	-121.03	1.28	12	0.16	-39.00	3675.00	7090	20230608	-33.43	4100	20240503	15.12	6280	-24.84	20240102	4100	15.12	20240503	7090	-33.43	20230608	4100	15.12	20240503	2.20	N	368970	500	46 억		79509	N	N	0	N	00	N
31	20240528	111208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	35	2	0.75	68479615	14362	59.87	4690	4820	4685	6090	3280	4685	4768.11	0.85	0	-1527	4878	4781	4698	4601	4518	4740	4560	47	1405	500	3270	5	1	9346160	441	-121.03	1.28	12	0.15	-39.00	3675.00	7090	20230608	-33.43	4100	20240503	15.12	6280	-24.84	20240102	4100	15.12	20240503	7090	-33.43	20230608	4100	15.12	20240503	2.20	N	368970	500	46 억		79509	N	N	0	N	00	N
32	20240528	101224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4730	45	2	0.96	58065015	12154	50.66	4690	4820	4685	6090	3280	4685	4777.44	0.85	0	-1391	4878	4781	4698	4601	4518	4740	4560	47	1405	500	3270	5	1	9346160	442	-121.28	1.29	12	0.13	-39.00	3675.00	7090	20230608	-33.29	4100	20240503	15.37	6280	-24.68	20240102	4100	15.37	20240503	7090	-33.29	20230608	4100	15.37	20240503	2.20	N	368970	500	46 억		79509	N	N	0	N	00	N
33	20240528	091227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	100	2	2.13	50336680	10523	43.87	4690	4820	4685	6090	3280	4685	4783.49	0.85	0	-1179	4878	4781	4698	4601	4518	4740	4560	47	1405	500	3270	5	1	9346160	447	-122.69	1.30	12	0.11	-39.00	3675.00	7090	20230608	-32.51	4100	20240503	16.71	6280	-23.81	20240102	4100	16.71	20240503	7090	-32.51	20230608	4100	16.71	20240503	2.20	N	368970	500	46 억		79509	N	N	0	N	00	N
34	20240527	161208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	-15	5	-0.32	112492835	23973	71.08	4700	4795	4615	6110	3290	4700	4692.48	0.81	0	3825	4940	4820	4725	4605	4510	4772	4557	47	1410	500	3290	5	1	9346160	438	-120.13	1.27	12	0.26	-39.00	3675.00	7090	20230608	-33.92	4100	20240503	14.27	6280	-25.40	20240102	4100	14.27	20240503	7090	-33.92	20230608	4100	14.27	20240503	2.17	N	368970	500	46 억		75683	N	N	0	N	00	N
35	20240527	151226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	-15	5	-0.32	108757205	23175	68.72	4700	4795	4615	6110	3290	4700	4692.87	0.81	0	3825	4940	4820	4725	4605	4510	4772	4557	47	1410	500	3290	5	1	9346160	438	-120.13	1.27	12	0.25	-39.00	3675.00	7090	20230608	-33.92	4100	20240503	14.27	6280	-25.40	20240102	4100	14.27	20240503	7090	-33.92	20230608	4100	14.27	20240503	2.17	N	368970	500	46 억		75683	N	N	0	N	00	N
36	20240527	141223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-25	5	-0.53	92346155	19639	58.23	4700	4795	4615	6110	3290	4700	4702.18	0.81	0	3701	4940	4820	4725	4605	4510	4772	4557	47	1410	500	3290	5	1	9346160	437	-119.87	1.27	12	0.21	-39.00	3675.00	7090	20230608	-34.06	4100	20240503	14.02	6280	-25.56	20240102	4100	14.02	20240503	7090	-34.06	20230608	4100	14.02	20240503	2.17	N	368970	500	46 억		75683	N	N	0	N	00	N
37	20240527	131222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4625	-75	5	-1.60	84502780	17952	53.23	4700	4795	4615	6110	3290	4700	4707.15	0.81	0	2983	4940	4820	4725	4605	4510	4772	4557	47	1410	500	3290	5	1	9346160	432	-118.59	1.26	12	0.19	-39.00	3675.00	7090	20230608	-34.77	4100	20240503	12.80	6280	-26.35	20240102	4100	12.80	20240503	7090	-34.77	20230608	4100	12.80	20240503	2.17	N	368970	500	46 억		75683	N	N	0	N	00	N
38	20240527	121222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	-20	5	-0.43	72829700	15431	45.76	4700	4795	4630	6110	3290	4700	4719.70	0.81	0	2416	4940	4820	4725	4605	4510	4772	4557	47	1410	500	3290	5	1	9346160	437	-120.00	1.27	12	0.17	-39.00	3675.00	7090	20230608	-33.99	4100	20240503	14.15	6280	-25.48	20240102	4100	14.15	20240503	7090	-33.99	20230608	4100	14.15	20240503	2.17	N	368970	500	46 억		75683	N	N	0	N	00	N
39	20240527	111222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4720	20	2	0.43	59880805	12660	37.54	4700	4795	4700	6110	3290	4700	4729.92	0.81	0	2601	4940	4820	4725	4605	4510	4772	4557	47	1410	500	3290	5	1	9346160	441	-121.03	1.28	12	0.14	-39.00	3675.00	7090	20230608	-33.43	4100	20240503	15.12	6280	-24.84	20240102	4100	15.12	20240503	7090	-33.43	20230608	4100	15.12	20240503	2.17	N	368970	500	46 억		75683	N	N	0	N	00	N
40	20240527	101219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	50	2	1.06	52214780	11031	32.71	4700	4795	4700	6110	3290	4700	4733.46	0.81	0	2501	4940	4820	4725	4605	4510	4772	4557	47	1410	500	3290	5	1	9346160	444	-121.79	1.29	12	0.12	-39.00	3675.00	7090	20230608	-33.00	4100	20240503	15.85	6280	-24.36	20240102	4100	15.85	20240503	7090	-33.00	20230608	4100	15.85	20240503	2.17	N	368970	500	46 억		75683	N	N	0	N	00	N
41	20240527	091222	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4755	55	2	1.17	31113785	6599	19.57	4700	4770	4700	6110	3290	4700	4714.92	0.81	0	2652	4940	4820	4725	4605	4510	4772	4557	47	1410	500	3290	5	1	9346160	444	-121.92	1.29	12	0.07	-39.00	3675.00	7090	20230608	-32.93	4100	20240503	15.98	6280	-24.28	20240102	4100	15.98	20240503	7090	-32.93	20230608	4100	15.98	20240503	2.17	N	368970	500	46 억		75683	N	N	0	N	00	N
42	20240524	161112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	-110	5	-2.29	155269920	32647	63.74	4845	4845	4630	6250	3370	4810	4756.07	0.85	0	-3678	5050	4930	4840	4720	4630	4885	4675	47	1440	500	3360	5	1	9346160	439	-120.51	1.28	12	0.35	-39.00	3675.00	7090	20230608	-33.71	4100	20240503	14.63	6280	-25.16	20240102	4100	14.63	20240503	7090	-33.71	20230608	4100	14.63	20240503	2.16	N	368970	500	46 억		79361	N	N	0	N	00	N
43	20240524	151114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4740	-70	5	-1.46	132545900	27825	54.32	4845	4845	4630	6250	3370	4810	4763.55	0.85	0	-3346	5050	4930	4840	4720	4630	4885	4675	47	1440	500	3360	5	1	9346160	443	-121.54	1.29	12	0.30	-39.00	3675.00	7090	20230608	-33.15	4100	20240503	15.61	6280	-24.52	20240102	4100	15.61	20240503	7090	-33.15	20230608	4100	15.61	20240503	2.16	N	368970	500	46 억		79361	N	N	0	N	00	N
44	20240524	141120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4750	-60	5	-1.25	125084470	26250	51.25	4845	4845	4630	6250	3370	4810	4765.12	0.85	0	-2319	5050	4930	4840	4720	4630	4885	4675	47	1440	500	3360	5	1	9346160	444	-121.79	1.29	12	0.28	-39.00	3675.00	7090	20230608	-33.00	4100	20240503	15.85	6280	-24.36	20240102	4100	15.85	20240503	7090	-33.00	20230608	4100	15.85	20240503	2.16	N	368970	500	46 억		79361	N	N	0	N	00	N
45	20240524	131115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	-40	5	-0.83	117598180	24677	48.18	4845	4845	4630	6250	3370	4810	4765.50	0.85	0	-2141	5050	4930	4840	4720	4630	4885	4675	47	1440	500	3360	5	1	9346160	446	-122.31	1.30	12	0.26	-39.00	3675.00	7090	20230608	-32.72	4100	20240503	16.34	6280	-24.04	20240102	4100	16.34	20240503	7090	-32.72	20230608	4100	16.34	20240503	2.16	N	368970	500	46 억		79361	N	N	0	N	00	N
46	20240524	121116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	-25	5	-0.52	111562890	23409	45.70	4845	4845	4630	6250	3370	4810	4765.81	0.85	0	-2226	5050	4930	4840	4720	4630	4885	4675	47	1440	500	3360	5	1	9346160	447	-122.69	1.30	12	0.25	-39.00	3675.00	7090	20230608	-32.51	4100	20240503	16.71	6280	-23.81	20240102	4100	16.71	20240503	7090	-32.51	20230608	4100	16.71	20240503	2.16	N	368970	500	46 억		79361	N	N	0	N	00	N
47	20240524	111115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-10	5	-0.21	109274975	22928	44.76	4845	4845	4630	6250	3370	4810	4766.01	0.85	0	-2410	5050	4930	4840	4720	4630	4885	4675	47	1440	500	3360	5	1	9346160	449	-123.08	1.31	12	0.25	-39.00	3675.00	7090	20230608	-32.30	4100	20240503	17.07	6280	-23.57	20240102	4100	17.07	20240503	7090	-32.30	20230608	4100	17.07	20240503	2.16	N	368970	500	46 억		79361	N	N	0	N	00	N
48	20240524	101122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4790	-20	5	-0.42	56122885	11770	22.98	4845	4845	4630	6250	3370	4810	4768.30	0.85	0	-2675	5050	4930	4840	4720	4630	4885	4675	47	1440	500	3360	5	1	9346160	448	-122.82	1.30	12	0.13	-39.00	3675.00	7090	20230608	-32.44	4100	20240503	16.83	6280	-23.73	20240102	4100	16.83	20240503	7090	-32.44	20230608	4100	16.83	20240503	2.16	N	368970	500	46 억		79361	N	N	0	N	00	N
49	20240524	091116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-10	5	-0.21	22529110	4681	9.14	4845	4845	4660	6250	3370	4810	4812.88	0.85	0	-2358	5050	4930	4840	4720	4630	4885	4675	47	1440	500	3360	5	1	9346160	449	-123.08	1.31	12	0.05	-39.00	3675.00	7090	20230608	-32.30	4100	20240503	17.07	6280	-23.57	20240102	4100	17.07	20240503	7090	-32.30	20230608	4100	17.07	20240503	2.16	N	368970	500	46 억		79361	N	N	0	N	00	N
50	20240523	161112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	-60	5	-1.23	244191175	50852	74.01	4960	4960	4750	6330	3410	4870	4801.94	0.90	0	-5014	5063	4966	4873	4776	4683	5015	4825	47	1460	500	3400	5	1	9346160	450	-123.33	1.31	12	0.54	-39.00	3675.00	7090	20230608	-32.16	4100	20240503	17.32	6280	-23.41	20240102	4100	17.32	20240503	7090	-32.16	20230608	4100	17.32	20240503	2.20	N	368970	500	46 억		84370	N	N	0	N	00	N
51	20240523	151115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4770	-100	5	-2.05	226318550	47128	68.59	4960	4960	4750	6330	3410	4870	4802.21	0.90	0	-4221	5063	4966	4873	4776	4683	5015	4825	47	1460	500	3400	5	1	9346160	446	-122.31	1.30	12	0.50	-39.00	3675.00	7090	20230608	-32.72	4100	20240503	16.34	6280	-24.04	20240102	4100	16.34	20240503	7090	-32.72	20230608	4100	16.34	20240503	2.20	N	368970	500	46 억		84370	N	N	0	N	00	N
52	20240523	141118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4775	-95	5	-1.95	185775130	38606	56.19	4960	4960	4765	6330	3410	4870	4812.08	0.90	0	-3396	5063	4966	4873	4776	4683	5015	4825	47	1460	500	3400	5	1	9346160	446	-122.44	1.30	12	0.41	-39.00	3675.00	7090	20230608	-32.65	4100	20240503	16.46	6280	-23.96	20240102	4100	16.46	20240503	7090	-32.65	20230608	4100	16.46	20240503	2.20	N	368970	500	46 억		84370	N	N	0	N	00	N
53	20240523	131117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	-35	5	-0.72	163780440	34011	49.50	4960	4960	4765	6330	3410	4870	4815.51	0.90	0	-2883	5063	4966	4873	4776	4683	5015	4825	47	1460	500	3400	5	1	9346160	452	-123.97	1.32	12	0.36	-39.00	3675.00	7090	20230608	-31.81	4100	20240503	17.93	6280	-23.01	20240102	4100	17.93	20240503	7090	-31.81	20230608	4100	17.93	20240503	2.20	N	368970	500	46 억		84370	N	N	0	N	00	N
54	20240523	121112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	-35	5	-0.72	145731320	30273	44.06	4960	4960	4765	6330	3410	4870	4813.90	0.90	0	-3384	5063	4966	4873	4776	4683	5015	4825	47	1460	500	3400	5	1	9346160	452	-123.97	1.32	12	0.32	-39.00	3675.00	7090	20230608	-31.81	4100	20240503	17.93	6280	-23.01	20240102	4100	17.93	20240503	7090	-31.81	20230608	4100	17.93	20240503	2.20	N	368970	500	46 억		84370	N	N	0	N	00	N
55	20240523	111111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	-35	5	-0.72	126039335	26176	38.10	4960	4960	4765	6330	3410	4870	4815.07	0.90	0	-4000	5063	4966	4873	4776	4683	5015	4825	47	1460	500	3400	5	1	9346160	452	-123.97	1.32	12	0.28	-39.00	3675.00	7090	20230608	-31.81	4100	20240503	17.93	6280	-23.01	20240102	4100	17.93	20240503	7090	-31.81	20230608	4100	17.93	20240503	2.20	N	368970	500	46 억		84370	N	N	0	N	00	N
56	20240523	101114	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-70	5	-1.44	118396540	24589	35.79	4960	4960	4765	6330	3410	4870	4815.02	0.90	0	-3910	5063	4966	4873	4776	4683	5015	4825	47	1460	500	3400	5	1	9346160	449	-123.08	1.31	12	0.26	-39.00	3675.00	7090	20230608	-32.30	4100	20240503	17.07	6280	-23.57	20240102	4100	17.07	20240503	7090	-32.30	20230608	4100	17.07	20240503	2.20	N	368970	500	46 억		84370	N	N	0	N	00	N
57	20240523	091119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	-105	5	-2.16	62449195	12945	18.84	4960	4960	4765	6330	3410	4870	4824.19	0.90	0	-3322	5063	4966	4873	4776	4683	5015	4825	47	1460	500	3400	5	1	9346160	445	-122.18	1.30	12	0.14	-39.00	3675.00	7090	20230608	-32.79	4100	20240503	16.22	6280	-24.12	20240102	4100	16.22	20240503	7090	-32.79	20230608	4100	16.22	20240503	2.20	N	368970	500	46 억		84370	N	N	0	N	00	N
58	20240522	161103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4870	60	2	1.25	333240715	68196	113.97	4800	4970	4780	6250	3370	4810	4886.52	0.95	0	-4291	4970	4890	4820	4740	4670	4855	4705	47	1440	500	3360	5	1	9346160	455	-124.87	1.33	12	0.73	-39.00	3675.00	7090	20230608	-31.31	4100	20240503	18.78	6280	-22.45	20240102	4100	18.78	20240503	7090	-31.31	20230608	4100	18.78	20240503	2.27	N	368970	500	46 억		88968	N	N	0	N	00	N
59	20240522	151112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4865	55	2	1.14	324417670	66382	110.94	4800	4970	4780	6250	3370	4810	4887.13	0.95	0	-4269	4970	4890	4820	4740	4670	4855	4705	47	1440	500	3360	5	1	9346160	455	-124.74	1.32	12	0.71	-39.00	3675.00	7090	20230608	-31.38	4100	20240503	18.66	6280	-22.53	20240102	4100	18.66	20240503	7090	-31.38	20230608	4100	18.66	20240503	2.27	N	368970	500	46 억		88968	N	N	0	N	00	N
60	20240522	141112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4900	90	2	1.87	315141810	64478	107.76	4800	4970	4780	6250	3370	4810	4887.59	0.95	0	-4217	4970	4890	4820	4740	4670	4855	4705	47	1440	500	3360	5	1	9346160	458	-125.64	1.33	12	0.69	-39.00	3675.00	7090	20230608	-30.89	4100	20240503	19.51	6280	-21.97	20240102	4100	19.51	20240503	7090	-30.89	20230608	4100	19.51	20240503	2.27	N	368970	500	46 억		88968	N	N	0	N	00	N
61	20240522	131107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4910	100	2	2.08	308460920	63111	105.48	4800	4970	4780	6250	3370	4810	4887.59	0.95	0	-4210	4970	4890	4820	4740	4670	4855	4705	47	1440	500	3360	5	1	9346160	459	-125.90	1.34	12	0.68	-39.00	3675.00	7090	20230608	-30.75	4100	20240503	19.76	6280	-21.82	20240102	4100	19.76	20240503	7090	-30.75	20230608	4100	19.76	20240503	2.27	N	368970	500	46 억		88968	N	N	0	N	00	N
62	20240522	121214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	135	2	2.81	291506905	59650	99.69	4800	4970	4780	6250	3370	4810	4886.96	0.95	0	-4112	4970	4890	4820	4740	4670	4855	4705	47	1440	500	3360	5	1	9346160	462	-126.79	1.35	12	0.64	-39.00	3675.00	7090	20230608	-30.25	4100	20240503	20.61	6280	-21.26	20240102	4100	20.61	20240503	7090	-30.25	20230608	4100	20.61	20240503	2.27	N	368970	500	46 억		88968	N	N	0	N	00	N
63	20240522	111117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4945	135	2	2.81	266030680	54508	91.10	4800	4955	4780	6250	3370	4810	4880.58	0.95	0	-4139	4970	4890	4820	4740	4670	4855	4705	47	1440	500	3360	5	1	9346160	462	-126.79	1.35	12	0.58	-39.00	3675.00	7090	20230608	-30.25	4100	20240503	20.61	6280	-21.26	20240102	4100	20.61	20240503	7090	-30.25	20230608	4100	20.61	20240503	2.27	N	368970	500	46 억		88968	N	N	0	N	00	N
64	20240522	101110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	105	2	2.18	185617735	38200	63.84	4800	4955	4780	6250	3370	4810	4859.10	0.95	0	-4262	4970	4890	4820	4740	4670	4855	4705	47	1440	500	3360	5	1	9346160	459	-126.03	1.34	12	0.41	-39.00	3675.00	7090	20230608	-30.68	4100	20240503	19.88	6280	-21.74	20240102	4100	19.88	20240503	7090	-30.68	20230608	4100	19.88	20240503	2.27	N	368970	500	46 억		88968	N	N	0	N	00	N
65	20240522	091112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4785	-25	5	-0.52	39094045	8151	13.62	4800	4810	4780	6250	3370	4810	4796.23	0.95	0	-1033	4970	4890	4820	4740	4670	4855	4705	47	1440	500	3360	5	1	9346160	447	-122.69	1.30	12	0.09	-39.00	3675.00	7090	20230608	-32.51	4100	20240503	16.71	6280	-23.81	20240102	4100	16.71	20240503	7090	-32.51	20230608	4100	16.71	20240503	2.27	N	368970	500	46 억		88968	N	N	0	N	00	N
66	20240521	161054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4810	-65	5	-1.33	285601010	59480	37.48	4900	4900	4750	6330	3415	4875	4801.63	1.12	0	-13538	5095	4985	4820	4710	4545	5040	4765	47	1455	500	3410	5	1	9346160	450	-123.33	1.31	12	0.64	-39.00	3675.00	7090	20230608	-32.16	4100	20240503	17.32	6280	-23.41	20240102	4100	17.32	20240503	7090	-32.16	20230608	4100	17.32	20240503	2.21	N	368970	500	46 억		104630	N	N	0	N	00	N
67	20240521	151105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	-45	5	-0.92	261002905	54373	34.26	4900	4900	4750	6330	3415	4875	4800.23	1.12	0	-13681	5095	4985	4820	4710	4545	5040	4765	47	1455	500	3410	5	1	9346160	451	-123.85	1.31	12	0.58	-39.00	3675.00	7090	20230608	-31.88	4100	20240503	17.80	6280	-23.09	20240102	4100	17.80	20240503	7090	-31.88	20230608	4100	17.80	20240503	2.21	N	368970	500	46 억		104630	N	N	0	N	00	N
68	20240521	141107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4850	-25	5	-0.51	244975185	51041	32.16	4900	4900	4750	6330	3415	4875	4799.58	1.12	0	-13621	5095	4985	4820	4710	4545	5040	4765	47	1455	500	3410	5	1	9346160	453	-124.36	1.32	12	0.55	-39.00	3675.00	7090	20230608	-31.59	4100	20240503	18.29	6280	-22.77	20240102	4100	18.29	20240503	7090	-31.59	20230608	4100	18.29	20240503	2.21	N	368970	500	46 억		104630	N	N	0	N	00	N
69	20240521	131105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4835	-40	5	-0.82	234606160	48900	30.81	4900	4900	4750	6330	3415	4875	4797.67	1.12	0	-13309	5095	4985	4820	4710	4545	5040	4765	47	1455	500	3410	5	1	9346160	452	-123.97	1.32	12	0.52	-39.00	3675.00	7090	20230608	-31.81	4100	20240503	17.93	6280	-23.01	20240102	4100	17.93	20240503	7090	-31.81	20230608	4100	17.93	20240503	2.21	N	368970	500	46 억		104630	N	N	0	N	00	N
70	20240521	121103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4765	-110	5	-2.26	199629215	41632	26.23	4900	4900	4750	6330	3415	4875	4795.09	1.12	0	-12525	5095	4985	4820	4710	4545	5040	4765	47	1455	500	3410	5	1	9346160	445	-122.18	1.30	12	0.45	-39.00	3675.00	7090	20230608	-32.79	4100	20240503	16.22	6280	-24.12	20240102	4100	16.22	20240503	7090	-32.79	20230608	4100	16.22	20240503	2.21	N	368970	500	46 억		104630	N	N	0	N	00	N
71	20240521	111101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4800	-75	5	-1.54	122265505	25459	16.04	4900	4900	4750	6330	3415	4875	4802.45	1.12	0	-7531	5095	4985	4820	4710	4545	5040	4765	47	1455	500	3410	5	1	9346160	449	-123.08	1.31	12	0.27	-39.00	3675.00	7090	20230608	-32.30	4100	20240503	17.07	6280	-23.57	20240102	4100	17.07	20240503	7090	-32.30	20230608	4100	17.07	20240503	2.21	N	368970	500	46 억		104630	N	N	0	N	00	N
72	20240521	101103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4830	-45	5	-0.92	99526190	20728	13.06	4900	4900	4750	6330	3415	4875	4801.53	1.12	0	-4068	5095	4985	4820	4710	4545	5040	4765	47	1455	500	3410	5	1	9346160	451	-123.85	1.31	12	0.22	-39.00	3675.00	7090	20230608	-31.88	4100	20240503	17.80	6280	-23.09	20240102	4100	17.80	20240503	7090	-31.88	20230608	4100	17.80	20240503	2.21	N	368970	500	46 억		104630	N	N	0	N	00	N
73	20240521	091059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4820	-55	5	-1.13	35548780	7345	4.63	4900	4900	4800	6330	3415	4875	4839.86	1.12	0	-1928	5095	4985	4820	4710	4545	5040	4765	47	1455	500	3410	5	1	9346160	450	-123.59	1.31	12	0.08	-39.00	3675.00	7090	20230608	-32.02	4100	20240503	17.56	6280	-23.25	20240102	4100	17.56	20240503	7090	-32.02	20230608	4100	17.56	20240503	2.21	N	368970	500	46 억		104630	N	N	0	N	00	N
74	20240517	161106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	140	2	3.07	3429790645	705450	748.05	4565	5010	4520	5920	3195	4560	4861.94	1.03	0	-6393	4763	4661	4573	4471	4383	4712	4522	47	1360	500	3190	5	1	9346160	439	-120.51	1.28	12	7.55	-39.00	3675.00	7090	20230608	-33.71	4100	20240503	14.63	6280	-25.16	20240102	4100	14.63	20240503	7090	-33.71	20230608	4100	14.63	20240503	2.35	N	368970	500	46 억		96362	N	N	0	N	00	N
75	20240517	151109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	120	2	2.63	3414220885	702130	744.53	4565	5010	4520	5920	3195	4560	4862.68	1.03	0	-6653	4763	4661	4573	4471	4383	4712	4522	47	1360	500	3190	5	1	9346160	437	-120.00	1.27	12	7.51	-39.00	3675.00	7090	20230608	-33.99	4100	20240503	14.15	6280	-25.48	20240102	4100	14.15	20240503	7090	-33.99	20230608	4100	14.15	20240503	2.35	N	368970	500	46 억		96362	N	N	0	N	00	N
76	20240517	141059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	110	2	2.41	3369995520	692699	734.53	4565	5010	4520	5920	3195	4560	4865.04	1.03	0	-6923	4763	4661	4573	4471	4383	4712	4522	47	1360	500	3190	5	1	9346160	436	-119.74	1.27	12	7.41	-39.00	3675.00	7090	20230608	-34.13	4100	20240503	13.90	6280	-25.64	20240102	4100	13.90	20240503	7090	-34.13	20230608	4100	13.90	20240503	2.35	N	368970	500	46 억		96362	N	N	0	N	00	N
77	20240517	131052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	125	2	2.74	3293782015	676387	717.23	4565	5010	4520	5920	3195	4560	4869.69	1.03	0	-7372	4763	4661	4573	4471	4383	4712	4522	47	1360	500	3190	5	1	9346160	438	-120.13	1.27	12	7.24	-39.00	3675.00	7090	20230608	-33.92	4100	20240503	14.27	6280	-25.40	20240102	4100	14.27	20240503	7090	-33.92	20230608	4100	14.27	20240503	2.35	N	368970	500	46 억		96362	N	N	0	N	00	N
78	20240517	121051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4715	155	2	3.40	3253651610	667854	708.19	4565	5010	4520	5920	3195	4560	4871.82	1.03	0	-8936	4763	4661	4573	4471	4383	4712	4522	47	1360	500	3190	5	1	9346160	441	-120.90	1.28	12	7.15	-39.00	3675.00	7090	20230608	-33.50	4100	20240503	15.00	6280	-24.92	20240102	4100	15.00	20240503	7090	-33.50	20230608	4100	15.00	20240503	2.35	N	368970	500	46 억		96362	N	N	0	N	00	N
79	20240517	111052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4670	110	2	2.41	3202236405	656940	696.61	4565	5010	4520	5920	3195	4560	4874.50	1.03	0	-8720	4763	4661	4573	4471	4383	4712	4522	47	1360	500	3190	5	1	9346160	436	-119.74	1.27	12	7.03	-39.00	3675.00	7090	20230608	-34.13	4100	20240503	13.90	6280	-25.64	20240102	4100	13.90	20240503	7090	-34.13	20230608	4100	13.90	20240503	2.35	N	368970	500	46 억		96362	N	N	0	N	00	N
80	20240517	101046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	90	2	1.97	79783780	17495	18.55	4565	4660	4520	5920	3195	4560	4560.38	1.03	0	-1538	4763	4661	4573	4471	4383	4712	4522	47	1360	500	3190	5	1	9346160	435	-119.23	1.27	12	0.19	-39.00	3675.00	7090	20230608	-34.41	4100	20240503	13.41	6280	-25.96	20240102	4100	13.41	20240503	7090	-34.41	20230608	4100	13.41	20240503	2.35	N	368970	500	46 억		96362	N	N	0	N	00	N
81	20240517	091053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4560	0	3	0.00	4022635	883	0.94	4565	4585	4530	5920	3195	4560	4555.40	1.03	0	-107	4763	4661	4573	4471	4383	4712	4522	47	1360	500	3190	5	1	9346160	426	-116.92	1.24	12	0.01	-39.00	3675.00	7090	20230608	-35.68	4100	20240503	11.22	6280	-27.39	20240102	4100	11.22	20240503	7090	-35.68	20230608	4100	11.22	20240503	2.35	N	368970	500	46 억		96362	N	N	0	N	00	N
82	20240516	161043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4560	100	2	2.24	431337590	93763	74.58	4525	4675	4485	5790	3125	4460	4600.30	0.92	0	10998	4620	4540	4495	4415	4370	4517	4392	47	1330	500	3120	5	1	9346160	426	-116.92	1.24	12	1.00	-39.00	3675.00	7090	20230608	-35.68	4100	20240503	11.22	6280	-27.39	20240102	4100	11.22	20240503	7090	-35.68	20230608	4100	11.22	20240503	2.23	N	368970	500	46 억		85620	N	N	0	N	00	N
83	20240516	151041	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4575	115	2	2.58	412322165	89591	71.26	4525	4675	4485	5790	3125	4460	4602.27	0.92	0	10688	4620	4540	4495	4415	4370	4517	4392	47	1330	500	3120	5	1	9346160	428	-117.31	1.24	12	0.96	-39.00	3675.00	7090	20230608	-35.47	4100	20240503	11.59	6280	-27.15	20240102	4100	11.59	20240503	7090	-35.47	20230608	4100	11.59	20240503	2.23	N	368970	500	46 억		85620	N	N	0	N	00	N
84	20240516	141049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	120	2	2.69	404393095	87855	69.88	4525	4675	4485	5790	3125	4460	4602.96	0.92	0	10198	4620	4540	4495	4415	4370	4517	4392	47	1330	500	3120	5	1	9346160	428	-117.44	1.25	12	0.94	-39.00	3675.00	7090	20230608	-35.40	4100	20240503	11.71	6280	-27.07	20240102	4100	11.71	20240503	7090	-35.40	20230608	4100	11.71	20240503	2.23	N	368970	500	46 억		85620	N	N	0	N	00	N
85	20240516	131042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	155	2	3.48	373267985	81046	64.46	4525	4675	4485	5790	3125	4460	4605.63	0.92	0	9718	4620	4540	4495	4415	4370	4517	4392	47	1330	500	3120	5	1	9346160	431	-118.33	1.26	12	0.87	-39.00	3675.00	7090	20230608	-34.91	4100	20240503	12.56	6280	-26.51	20240102	4100	12.56	20240503	7090	-34.91	20230608	4100	12.56	20240503	2.23	N	368970	500	46 억		85620	N	N	0	N	00	N
86	20240516	121039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	145	2	3.25	363881925	79009	62.84	4525	4675	4485	5790	3125	4460	4605.58	0.92	0	9815	4620	4540	4495	4415	4370	4517	4392	47	1330	500	3120	5	1	9346160	430	-118.08	1.25	12	0.85	-39.00	3675.00	7090	20230608	-35.05	4100	20240503	12.32	6280	-26.67	20240102	4100	12.32	20240503	7090	-35.05	20230608	4100	12.32	20240503	2.23	N	368970	500	46 억		85620	N	N	0	N	00	N
87	20240516	111039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4590	130	2	2.91	341825545	74239	59.05	4525	4675	4485	5790	3125	4460	4604.39	0.92	0	10036	4620	4540	4495	4415	4370	4517	4392	47	1330	500	3120	5	1	9346160	429	-117.69	1.25	12	0.79	-39.00	3675.00	7090	20230608	-35.26	4100	20240503	11.95	6280	-26.91	20240102	4100	11.95	20240503	7090	-35.26	20230608	4100	11.95	20240503	2.23	N	368970	500	46 억		85620	N	N	0	N	00	N
88	20240516	101043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	175	2	3.92	279658270	60735	48.31	4525	4675	4485	5790	3125	4460	4604.57	0.92	0	2520	4620	4540	4495	4415	4370	4517	4392	47	1330	500	3120	5	1	9346160	433	-118.85	1.26	12	0.65	-39.00	3675.00	7090	20230608	-34.63	4100	20240503	13.05	6280	-26.19	20240102	4100	13.05	20240503	7090	-34.63	20230608	4100	13.05	20240503	2.23	N	368970	500	46 억		85620	N	N	0	N	00	N
89	20240516	091042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	120	2	2.69	62008015	13618	10.83	4525	4605	4485	5790	3125	4460	4553.39	0.92	0	1759	4620	4540	4495	4415	4370	4517	4392	47	1330	500	3120	5	1	9346160	428	-117.44	1.25	12	0.15	-39.00	3675.00	7090	20230608	-35.40	4100	20240503	11.71	6280	-27.07	20240102	4100	11.71	20240503	7090	-35.40	20230608	4100	11.71	20240503	2.23	N	368970	500	46 억		85620	N	N	0	N	00	N
90	20240514	161054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	-130	5	-2.83	562791890	125372	8.21	4550	4575	4450	5960	3215	4590	4488.97	0.84	0	6392	5403	4996	4673	4266	3943	5200	4470	47	1370	500	3210	5	1	9346160	417	-114.36	1.21	12	1.34	-39.00	3675.00	7090	20230608	-37.09	4100	20240503	8.78	6280	-28.98	20240102	4100	8.78	20240503	7090	-37.09	20230608	4100	8.78	20240503	2.29	N	368970	500	46 억		78857	N	N	0	N	00	N
91	20240514	151057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4480	-110	5	-2.40	513397405	114307	7.48	4550	4575	4450	5960	3215	4590	4491.38	0.84	0	6406	5403	4996	4673	4266	3943	5200	4470	47	1370	500	3210	5	1	9346160	419	-114.87	1.22	12	1.22	-39.00	3675.00	7090	20230608	-36.81	4100	20240503	9.27	6280	-28.66	20240102	4100	9.27	20240503	7090	-36.81	20230608	4100	9.27	20240503	2.29	N	368970	500	46 억		78857	N	N	0	N	00	N
92	20240514	141056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4480	-110	5	-2.40	471064835	104826	6.86	4550	4575	4450	5960	3215	4590	4493.77	0.84	0	5902	5403	4996	4673	4266	3943	5200	4470	47	1370	500	3210	5	1	9346160	419	-114.87	1.22	12	1.12	-39.00	3675.00	7090	20230608	-36.81	4100	20240503	9.27	6280	-28.66	20240102	4100	9.27	20240503	7090	-36.81	20230608	4100	9.27	20240503	2.29	N	368970	500	46 억		78857	N	N	0	N	00	N
93	20240514	131058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4480	-110	5	-2.40	426942450	94964	6.22	4550	4575	4450	5960	3215	4590	4495.82	0.84	0	5993	5403	4996	4673	4266	3943	5200	4470	47	1370	500	3210	5	1	9346160	419	-114.87	1.22	12	1.02	-39.00	3675.00	7090	20230608	-36.81	4100	20240503	9.27	6280	-28.66	20240102	4100	9.27	20240503	7090	-36.81	20230608	4100	9.27	20240503	2.29	N	368970	500	46 억		78857	N	N	0	N	00	N
94	20240514	121053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4515	-75	5	-1.63	268625075	59537	3.90	4550	4575	4470	5960	3215	4590	4511.89	0.84	0	4700	5403	4996	4673	4266	3943	5200	4470	47	1370	500	3210	5	1	9346160	422	-115.77	1.23	12	0.64	-39.00	3675.00	7090	20230608	-36.32	4100	20240503	10.12	6280	-28.11	20240102	4100	10.12	20240503	7090	-36.32	20230608	4100	10.12	20240503	2.29	N	368970	500	46 억		78857	N	N	0	N	00	N
95	20240514	111055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4525	-65	5	-1.42	239678715	53133	3.48	4550	4575	4470	5960	3215	4590	4510.91	0.84	0	4826	5403	4996	4673	4266	3943	5200	4470	47	1370	500	3210	5	1	9346160	423	-116.03	1.23	12	0.57	-39.00	3675.00	7090	20230608	-36.18	4100	20240503	10.37	6280	-27.95	20240102	4100	10.37	20240503	7090	-36.18	20230608	4100	10.37	20240503	2.29	N	368970	500	46 억		78857	N	N	0	N	00	N
96	20240514	101052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	-90	5	-1.96	215906845	47860	3.13	4550	4575	4470	5960	3215	4590	4511.20	0.84	0	4425	5403	4996	4673	4266	3943	5200	4470	47	1370	500	3210	5	1	9346160	421	-115.38	1.22	12	0.51	-39.00	3675.00	7090	20230608	-36.53	4100	20240503	9.76	6280	-28.34	20240102	4100	9.76	20240503	7090	-36.53	20230608	4100	9.76	20240503	2.29	N	368970	500	46 억		78857	N	N	0	N	00	N
97	20240514	091053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4530	-60	5	-1.31	58211115	12801	0.84	4550	4575	4530	5960	3215	4590	4547.35	0.84	0	1308	5403	4996	4673	4266	3943	5200	4470	47	1370	500	3210	5	1	9346160	423	-116.15	1.23	12	0.14	-39.00	3675.00	7090	20230608	-36.11	4100	20240503	10.49	6280	-27.87	20240102	4100	10.49	20240503	7090	-36.11	20230608	4100	10.49	20240503	2.29	N	368970	500	46 억		78857	N	N	0	N	00	N
98	20240513	161052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4590	190	2	4.32	7361488375	1525135	8207.59	4350	5080	4350	5720	3080	4400	4826.81	0.94	0	-10706	4456	4427	4381	4352	4306	4437	4362	47	1320	500	3080	5	1	9346160	429	-117.69	1.25	12	16.32	-39.00	3675.00	7090	20230608	-35.26	4100	20240503	11.95	6280	-26.91	20240102	4100	11.95	20240503	7090	-35.26	20230608	4100	11.95	20240503	2.35	N	368970	500	46 억		87455	N	N	0	N	00	N
99	20240513	151054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4590	190	2	4.32	7290926620	1509759	8124.85	4350	5080	4350	5720	3080	4400	4829.20	0.94	0	-10706	4456	4427	4381	4352	4306	4437	4362	47	1320	500	3080	5	1	9346160	429	-117.69	1.25	12	16.15	-39.00	3675.00	7090	20230608	-35.26	4100	20240503	11.95	6280	-26.91	20240102	4100	11.95	20240503	7090	-35.26	20230608	4100	11.95	20240503	2.35	N	368970	500	46 억		87455	N	N	0	N	00	N
100	20240513	141054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	205	2	4.66	7142277060	1477524	7951.37	4350	5080	4350	5720	3080	4400	4833.95	0.94	0	-9273	4456	4427	4381	4352	4306	4437	4362	47	1320	500	3080	5	1	9346160	430	-118.08	1.25	12	15.81	-39.00	3675.00	7090	20230608	-35.05	4100	20240503	12.32	6280	-26.67	20240102	4100	12.32	20240503	7090	-35.05	20230608	4100	12.32	20240503	2.35	N	368970	500	46 억		87455	N	N	0	N	00	N
101	20240513	131048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4565	165	2	3.75	7093897250	1466973	7894.59	4350	5080	4350	5720	3080	4400	4835.74	0.94	0	-9642	4456	4427	4381	4352	4306	4437	4362	47	1320	500	3080	5	1	9346160	427	-117.05	1.24	12	15.70	-39.00	3675.00	7090	20230608	-35.61	4100	20240503	11.34	6280	-27.31	20240102	4100	11.34	20240503	7090	-35.61	20230608	4100	11.34	20240503	2.35	N	368970	500	46 억		87455	N	N	0	N	00	N
102	20240513	121052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4570	170	2	3.86	7040475010	1455261	7831.56	4350	5080	4350	5720	3080	4400	4837.95	0.94	0	-10963	4456	4427	4381	4352	4306	4437	4362	47	1320	500	3080	5	1	9346160	427	-117.18	1.24	12	15.57	-39.00	3675.00	7090	20230608	-35.54	4100	20240503	11.46	6280	-27.23	20240102	4100	11.46	20240503	7090	-35.54	20230608	4100	11.46	20240503	2.35	N	368970	500	46 억		87455	N	N	0	N	00	N
103	20240513	111051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4595	195	2	4.43	6850734610	1413604	7607.38	4350	5080	4350	5720	3080	4400	4846.29	0.94	0	-10273	4456	4427	4381	4352	4306	4437	4362	47	1320	500	3080	5	1	9346160	429	-117.82	1.25	12	15.12	-39.00	3675.00	7090	20230608	-35.19	4100	20240503	12.07	6280	-26.83	20240102	4100	12.07	20240503	7090	-35.19	20230608	4100	12.07	20240503	2.35	N	368970	500	46 억		87455	N	N	0	N	00	N
104	20240513	101050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4655	255	2	5.80	6372537955	1309570	7047.52	4350	5080	4350	5720	3080	4400	4866.13	0.94	0	-11743	4456	4427	4381	4352	4306	4437	4362	47	1320	500	3080	5	1	9346160	435	-119.36	1.27	12	14.01	-39.00	3675.00	7090	20230608	-34.34	4100	20240503	13.54	6280	-25.88	20240102	4100	13.54	20240503	7090	-34.34	20230608	4100	13.54	20240503	2.35	N	368970	500	46 억		87455	N	N	0	N	00	N
105	20240513	091053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	-15	5	-0.34	848990	195	1.05	4350	4385	4350	5720	3080	4400	4353.79	0.94	0	-32	4456	4427	4381	4352	4306	4437	4362	47	1320	500	3080	5	1	9346160	410	-112.44	1.19	12	0.00	-39.00	3675.00	7090	20230608	-38.15	4100	20240503	6.95	6280	-30.18	20240102	4100	6.95	20240503	7090	-38.15	20230608	4100	6.95	20240503	2.35	N	368970	500	46 억		87455	N	N	0	N	00	N
106	20240510	161021	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	0	3	0.00	81218585	18511	45.01	4400	4410	4335	5720	3080	4400	4387.58	0.94	0	-162	4466	4432	4391	4357	4316	4450	4375	47	1320	500	3080	5	1	9346160	411	-112.82	1.20	12	0.20	-39.00	3675.00	7090	20230608	-37.94	4100	20240503	7.32	6280	-29.94	20240102	4100	7.32	20240503	7090	-37.94	20230608	4100	7.32	20240503	2.40	N	368970	500	46 억		87617	N	N	0	N	00	N
107	20240510	151029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4395	-5	5	-0.11	75109385	17121	41.63	4400	4410	4335	5720	3080	4400	4386.97	0.94	0	631	4466	4432	4391	4357	4316	4450	4375	47	1320	500	3080	5	1	9346160	411	-112.69	1.20	12	0.18	-39.00	3675.00	7090	20230608	-38.01	4100	20240503	7.20	6280	-30.02	20240102	4100	7.20	20240503	7090	-38.01	20230608	4100	7.20	20240503	2.40	N	368970	500	46 억		87617	N	N	0	N	00	N
108	20240510	141032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4395	-5	5	-0.11	67080140	15279	37.15	4400	4410	4350	5720	3080	4400	4390.35	0.94	0	421	4466	4432	4391	4357	4316	4450	4375	47	1320	500	3080	5	1	9346160	411	-112.69	1.20	12	0.16	-39.00	3675.00	7090	20230608	-38.01	4100	20240503	7.20	6280	-30.02	20240102	4100	7.20	20240503	7090	-38.01	20230608	4100	7.20	20240503	2.40	N	368970	500	46 억		87617	N	N	0	N	00	N
109	20240510	131022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4365	-35	5	-0.80	66952685	15250	37.08	4400	4410	4350	5720	3080	4400	4390.34	0.94	0	440	4466	4432	4391	4357	4316	4450	4375	47	1320	500	3080	5	1	9346160	408	-111.92	1.19	12	0.16	-39.00	3675.00	7090	20230608	-38.43	4100	20240503	6.46	6280	-30.49	20240102	4100	6.46	20240503	7090	-38.43	20230608	4100	6.46	20240503	2.40	N	368970	500	46 억		87617	N	N	0	N	00	N
110	20240510	121018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	0	3	0.00	55796995	12703	30.89	4400	4410	4350	5720	3080	4400	4392.43	0.94	0	-408	4466	4432	4391	4357	4316	4450	4375	47	1320	500	3080	5	1	9346160	411	-112.82	1.20	12	0.14	-39.00	3675.00	7090	20230608	-37.94	4100	20240503	7.32	6280	-29.94	20240102	4100	7.32	20240503	7090	-37.94	20230608	4100	7.32	20240503	2.40	N	368970	500	46 억		87617	N	N	0	N	00	N
111	20240510	111023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	5	2	0.11	49891145	11358	27.62	4400	4410	4350	5720	3080	4400	4392.60	0.94	0	-441	4466	4432	4391	4357	4316	4450	4375	47	1320	500	3080	5	1	9346160	412	-112.95	1.20	12	0.12	-39.00	3675.00	7090	20230608	-37.87	4100	20240503	7.44	6280	-29.86	20240102	4100	7.44	20240503	7090	-37.87	20230608	4100	7.44	20240503	2.40	N	368970	500	46 억		87617	N	N	0	N	00	N
112	20240510	101022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4395	-5	5	-0.11	22347490	5087	12.37	4400	4410	4350	5720	3080	4400	4393.06	0.94	0	-368	4466	4432	4391	4357	4316	4450	4375	47	1320	500	3080	5	1	9346160	411	-112.69	1.20	12	0.05	-39.00	3675.00	7090	20230608	-38.01	4100	20240503	7.20	6280	-30.02	20240102	4100	7.20	20240503	7090	-38.01	20230608	4100	7.20	20240503	2.40	N	368970	500	46 억		87617	N	N	0	N	00	N
113	20240510	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	-15	5	-0.34	8166505	1859	4.52	4400	4400	4350	5720	3080	4400	4392.96	0.94	0	-269	4466	4432	4391	4357	4316	4450	4375	47	1320	500	3080	5	1	9346160	410	-112.44	1.19	12	0.02	-39.00	3675.00	7090	20230608	-38.15	4100	20240503	6.95	6280	-30.18	20240102	4100	6.95	20240503	7090	-38.15	20230608	4100	6.95	20240503	2.40	N	368970	500	46 억		87617	N	N	0	N	00	N
114	20240509	161045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	75	2	1.73	179325450	40822	116.44	4390	4425	4350	5620	3030	4325	4392.86	0.94	0	-287	4461	4392	4256	4187	4051	4427	4222	47	1295	500	3020	5	1	9346160	411	-112.82	1.20	12	0.44	-39.00	3675.00	7090	20230608	-37.94	4100	20240503	7.32	6280	-29.94	20240102	4100	7.32	20240503	7090	-37.94	20230608	4100	7.32	20240503	2.43	N	368970	500	46 억		87906	N	N	0	N	00	N
115	20240509	151040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4405	80	2	1.85	172131130	39188	111.78	4390	4425	4350	5620	3030	4325	4392.44	0.94	0	-194	4461	4392	4256	4187	4051	4427	4222	47	1295	500	3020	5	1	9346160	412	-112.95	1.20	12	0.42	-39.00	3675.00	7090	20230608	-37.87	4100	20240503	7.44	6280	-29.86	20240102	4100	7.44	20240503	7090	-37.87	20230608	4100	7.44	20240503	2.43	N	368970	500	46 억		87906	N	N	0	N	00	N
116	20240509	140923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	45	2	1.04	164622505	37479	106.91	4390	4425	4350	5620	3030	4325	4392.39	0.94	0	-5	4461	4392	4256	4187	4051	4427	4222	47	1295	500	3020	5	1	9346160	408	-112.05	1.19	12	0.40	-39.00	3675.00	7090	20230608	-38.36	4100	20240503	6.59	6280	-30.41	20240102	4100	6.59	20240503	7090	-38.36	20230608	4100	6.59	20240503	2.43	N	368970	500	46 억		87906	N	N	0	N	00	N
117	20240509	131025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	85	2	1.97	155317560	35364	100.88	4390	4425	4350	5620	3030	4325	4391.97	0.94	0	-6	4461	4392	4256	4187	4051	4427	4222	47	1295	500	3020	5	1	9346160	412	-113.08	1.20	12	0.38	-39.00	3675.00	7090	20230608	-37.80	4100	20240503	7.56	6280	-29.78	20240102	4100	7.56	20240503	7090	-37.80	20230608	4100	7.56	20240503	2.43	N	368970	500	46 억		87906	N	N	0	N	00	N
118	20240509	121020	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	75	2	1.73	131313840	29907	85.31	4390	4425	4350	5620	3030	4325	4390.74	0.94	0	199	4461	4392	4256	4187	4051	4427	4222	47	1295	500	3020	5	1	9346160	411	-112.82	1.20	12	0.32	-39.00	3675.00	7090	20230608	-37.94	4100	20240503	7.32	6280	-29.94	20240102	4100	7.32	20240503	7090	-37.94	20230608	4100	7.32	20240503	2.43	N	368970	500	46 억		87906	N	N	0	N	00	N
119	20240509	111006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	60	2	1.39	106614295	24290	69.29	4390	4425	4350	5620	3030	4325	4389.23	0.94	0	-50	4461	4392	4256	4187	4051	4427	4222	47	1295	500	3020	5	1	9346160	410	-112.44	1.19	12	0.26	-39.00	3675.00	7090	20230608	-38.15	4100	20240503	6.95	6280	-30.18	20240102	4100	6.95	20240503	7090	-38.15	20230608	4100	6.95	20240503	2.43	N	368970	500	46 억		87906	N	N	0	N	00	N
120	20240509	101010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4395	70	2	1.62	95774035	21810	62.21	4390	4425	4350	5620	3030	4325	4391.29	0.94	0	-524	4461	4392	4256	4187	4051	4427	4222	47	1295	500	3020	5	1	9346160	411	-112.69	1.20	12	0.23	-39.00	3675.00	7090	20230608	-38.01	4100	20240503	7.20	6280	-30.02	20240102	4100	7.20	20240503	7090	-38.01	20230608	4100	7.20	20240503	2.43	N	368970	500	46 억		87906	N	N	0	N	00	N
121	20240509	091010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4390	65	2	1.50	20326705	4617	13.17	4390	4425	4355	5620	3030	4325	4402.58	0.94	0	-848	4461	4392	4256	4187	4051	4427	4222	47	1295	500	3020	5	1	9346160	410	-112.56	1.19	12	0.05	-39.00	3675.00	7090	20230608	-38.08	4100	20240503	7.07	6280	-30.10	20240102	4100	7.07	20240503	7090	-38.08	20230608	4100	7.07	20240503	2.43	N	368970	500	46 억		87906	N	N	0	N	00	N
122	20240508	161000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4325	115	2	2.73	148931025	34957	115.48	4210	4325	4120	5470	2950	4210	4260.32	0.93	0	790	4256	4232	4191	4167	4126	4245	4180	47	1260	500	2940	5	1	9346160	404	-110.90	1.18	12	0.37	-39.00	3675.00	7090	20230608	-39.00	4100	20240503	5.49	6280	-31.13	20240102	4100	5.49	20240503	7090	-39.00	20230608	4100	5.49	20240503	2.33	N	368970	500	46 억		86835	N	N	0	N	00	N
123	20240508	151003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	75	2	1.78	140959290	33108	109.37	4210	4300	4120	5470	2950	4210	4257.56	0.93	0	398	4256	4232	4191	4167	4126	4245	4180	47	1260	500	2940	5	1	9346160	400	-109.87	1.17	12	0.35	-39.00	3675.00	7090	20230608	-39.56	4100	20240503	4.51	6280	-31.77	20240102	4100	4.51	20240503	7090	-39.56	20230608	4100	4.51	20240503	2.33	N	368970	500	46 억		86835	N	N	0	N	00	N
124	20240508	140958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	80	2	1.90	132722610	31186	103.02	4210	4300	4120	5470	2950	4210	4255.84	0.93	0	-251	4256	4232	4191	4167	4126	4245	4180	47	1260	500	2940	5	1	9346160	401	-110.00	1.17	12	0.33	-39.00	3675.00	7090	20230608	-39.49	4100	20240503	4.63	6280	-31.69	20240102	4100	4.63	20240503	7090	-39.49	20230608	4100	4.63	20240503	2.33	N	368970	500	46 억		86835	N	N	0	N	00	N
125	20240508	130955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	55	2	1.31	116089935	27303	90.20	4210	4300	4120	5470	2950	4210	4251.91	0.93	0	-705	4256	4232	4191	4167	4126	4245	4180	47	1260	500	2940	5	1	9346160	399	-109.36	1.16	12	0.29	-39.00	3675.00	7090	20230608	-39.84	4100	20240503	4.02	6280	-32.09	20240102	4100	4.02	20240503	7090	-39.84	20230608	4100	4.02	20240503	2.33	N	368970	500	46 억		86835	N	N	0	N	00	N
126	20240508	120954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	70	2	1.66	109740560	25814	85.28	4210	4300	4120	5470	2950	4210	4251.20	0.93	0	-1339	4256	4232	4191	4167	4126	4245	4180	47	1260	500	2940	5	1	9346160	400	-109.74	1.16	12	0.28	-39.00	3675.00	7090	20230608	-39.63	4100	20240503	4.39	6280	-31.85	20240102	4100	4.39	20240503	7090	-39.63	20230608	4100	4.39	20240503	2.33	N	368970	500	46 억		86835	N	N	0	N	00	N
127	20240508	111035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	40	2	0.95	67907275	16047	53.01	4210	4290	4120	5470	2950	4210	4231.78	0.93	0	-1750	4256	4232	4191	4167	4126	4245	4180	47	1260	500	2940	5	1	9346160	397	-108.97	1.16	12	0.17	-39.00	3675.00	7090	20230608	-40.06	4100	20240503	3.66	6280	-32.32	20240102	4100	3.66	20240503	7090	-40.06	20230608	4100	3.66	20240503	2.33	N	368970	500	46 억		86835	N	N	0	N	00	N
128	20240508	101007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	15	2	0.36	56734420	13408	44.29	4210	4290	4120	5470	2950	4210	4231.39	0.93	0	-1953	4256	4232	4191	4167	4126	4245	4180	47	1260	500	2940	5	1	9346160	395	-108.33	1.15	12	0.14	-39.00	3675.00	7090	20230608	-40.41	4100	20240503	3.05	6280	-32.72	20240102	4100	3.05	20240503	7090	-40.41	20230608	4100	3.05	20240503	2.33	N	368970	500	46 억		86835	N	N	0	N	00	N
129	20240508	091010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4170	-40	5	-0.95	7173510	1720	5.68	4210	4210	4120	5470	2950	4210	4170.62	0.93	0	276	4256	4232	4191	4167	4126	4245	4180	47	1260	500	2940	5	1	9346160	390	-106.92	1.13	12	0.02	-39.00	3675.00	7090	20230608	-41.18	4100	20240503	1.71	6280	-33.60	20240102	4100	1.71	20240503	7090	-41.18	20230608	4100	1.71	20240503	2.33	N	368970	500	46 억		86835	N	N	0	N	00	N
130	20240503	161029	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4150	10	2	0.24	190210465	46010	27.50	4140	4180	4100	5380	2900	4140	4134.02	0.91	0	2425	4476	4307	4216	4047	3956	4262	4002	47	1240	500	2890	5	1	9346160	388	-106.41	1.13	12	0.49	-39.00	3675.00	7400	20230426	-43.92	4100	20240503	1.22	6280	-33.92	20240102	4100	1.22	20240503	7090	-41.47	20230608	4100	1.22	20240503	2.18	N	368970	500	46 억		85448	N	N	0	N	00	N
131	20240503	151028	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4155	15	2	0.36	179332315	43387	25.93	4140	4180	4100	5380	2900	4140	4133.32	0.91	0	2070	4476	4307	4216	4047	3956	4262	4002	47	1240	500	2890	5	1	9346160	388	-106.54	1.13	12	0.46	-39.00	3675.00	7400	20230426	-43.85	4100	20240503	1.34	6280	-33.84	20240102	4100	1.34	20240503	7090	-41.40	20230608	4100	1.34	20240503	2.18	N	368970	500	46 억		85448	N	N	0	N	00	N
132	20240503	141031	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4145	5	2	0.12	135244375	32712	19.55	4140	4180	4100	5380	2900	4140	4134.40	0.91	0	1523	4476	4307	4216	4047	3956	4262	4002	47	1240	500	2890	5	1	9346160	387	-106.28	1.13	12	0.35	-39.00	3675.00	7400	20230426	-43.99	4100	20240503	1.10	6280	-34.00	20240102	4100	1.10	20240503	7090	-41.54	20230608	4100	1.10	20240503	2.18	N	368970	500	46 억		85448	N	N	0	N	00	N
133	20240503	131030	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4150	10	2	0.24	131434025	31793	19.00	4140	4180	4100	5380	2900	4140	4134.06	0.91	0	1482	4476	4307	4216	4047	3956	4262	4002	47	1240	500	2890	5	1	9346160	388	-106.41	1.13	12	0.34	-39.00	3675.00	7400	20230426	-43.92	4100	20240503	1.22	6280	-33.92	20240102	4100	1.22	20240503	7090	-41.47	20230608	4100	1.22	20240503	2.18	N	368970	500	46 억		85448	N	N	0	N	00	N
134	20240503	121027	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4150	10	2	0.24	111464055	26975	16.12	4140	4180	4100	5380	2900	4140	4132.12	0.91	0	681	4476	4307	4216	4047	3956	4262	4002	47	1240	500	2890	5	1	9346160	388	-106.41	1.13	12	0.29	-39.00	3675.00	7400	20230426	-43.92	4100	20240503	1.22	6280	-33.92	20240102	4100	1.22	20240503	7090	-41.47	20230608	4100	1.22	20240503	2.18	N	368970	500	46 억		85448	N	N	0	N	00	N
135	20240503	111026	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4140	0	3	0.00	102869475	24895	14.88	4140	4180	4100	5380	2900	4140	4132.13	0.91	0	595	4476	4307	4216	4047	3956	4262	4002	47	1240	500	2890	5	1	9346160	387	-106.15	1.13	12	0.27	-39.00	3675.00	7400	20230426	-44.05	4100	20240503	0.98	6280	-34.08	20240102	4100	0.98	20240503	7090	-41.61	20230608	4100	0.98	20240503	2.18	N	368970	500	46 억		85448	N	N	0	N	00	N
136	20240503	101022	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4140	0	3	0.00	46305095	11162	6.67	4140	4180	4125	5380	2900	4140	4148.46	0.91	0	761	4476	4307	4216	4047	3956	4262	4002	47	1240	500	2890	5	1	9346160	387	-106.15	1.13	12	0.12	-39.00	3675.00	7400	20230426	-44.05	4125	20240503	0.36	6280	-34.08	20240102	4125	0.36	20240503	7090	-41.61	20230608	4125	0.36	20240503	2.18	N	368970	500	46 억		85448	N	N	0	N	00	N
137	20240503	091018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4155	15	2	0.36	24321075	5855	3.50	4140	4180	4130	5380	2900	4140	4153.90	0.91	0	1023	4476	4307	4216	4047	3956	4262	4002	47	1240	500	2890	5	1	9346160	388	-106.54	1.13	12	0.06	-39.00	3675.00	7400	20230426	-43.85	4125	20240502	0.73	6280	-33.84	20240102	4125	0.73	20240502	7090	-41.40	20230608	4125	0.73	20240502	2.18	N	368970	500	46 억		85448	N	N	0	N	00	N
138	20240502	161011	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4140	-235	5	-5.37	697036550	166660	188.77	4360	4385	4125	5680	3065	4375	4182.39	0.81	0	5762	4548	4461	4398	4311	4248	4430	4280	47	1305	500	3060	5	1	9346160	387	-106.15	1.13	12	1.78	-39.00	3675.00	7400	20230426	-44.05	4125	20240502	0.36	6280	-34.08	20240102	4125	0.36	20240502	7090	-41.61	20230608	4125	0.36	20240502	2.18	N	368970	500	46 억		75316	N	N	0	N	00	N
139	20240502	151019	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4140	-235	5	-5.37	655866645	156737	177.53	4360	4385	4125	5680	3065	4375	4184.50	0.81	0	4439	4548	4461	4398	4311	4248	4430	4280	47	1305	500	3060	5	1	9346160	387	-106.15	1.13	12	1.68	-39.00	3675.00	7400	20230426	-44.05	4125	20240502	0.36	6280	-34.08	20240102	4125	0.36	20240502	7090	-41.61	20230608	4125	0.36	20240502	2.18	N	368970	500	46 억		75316	N	N	0	N	00	N
140	20240502	141013	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4150	-225	5	-5.14	500732930	119366	135.20	4360	4385	4125	5680	3065	4375	4194.94	0.81	0	2818	4548	4461	4398	4311	4248	4430	4280	47	1305	500	3060	5	1	9346160	388	-106.41	1.13	12	1.28	-39.00	3675.00	7400	20230426	-43.92	4125	20240502	0.61	6280	-33.92	20240102	4125	0.61	20240502	7090	-41.47	20230608	4125	0.61	20240502	2.18	N	368970	500	46 억		75316	N	N	0	N	00	N
141	20240502	131008	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4155	-220	5	-5.03	400596970	95259	107.90	4360	4385	4125	5680	3065	4375	4205.35	0.81	0	1759	4548	4461	4398	4311	4248	4430	4280	47	1305	500	3060	5	1	9346160	388	-106.54	1.13	12	1.02	-39.00	3675.00	7400	20230426	-43.85	4125	20240502	0.73	6280	-33.84	20240102	4125	0.73	20240502	7090	-41.40	20230608	4125	0.73	20240502	2.18	N	368970	500	46 억		75316	N	N	0	N	00	N
142	20240502	121008	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4170	-205	5	-4.69	292719490	69335	78.53	4360	4385	4125	5680	3065	4375	4221.81	0.81	0	925	4548	4461	4398	4311	4248	4430	4280	47	1305	500	3060	5	1	9346160	390	-106.92	1.13	12	0.74	-39.00	3675.00	7400	20230426	-43.65	4125	20240502	1.09	6280	-33.60	20240102	4125	1.09	20240502	7090	-41.18	20230608	4125	1.09	20240502	2.18	N	368970	500	46 억		75316	N	N	0	N	00	N
143	20240502	111006	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	4240	-135	5	-3.09	103823440	24184	27.39	4360	4385	4220	5680	3065	4375	4293.06	0.81	0	-743	4548	4461	4398	4311	4248	4430	4280	47	1305	500	3060	5	1	9346160	396	-108.72	1.15	12	0.26	-39.00	3675.00	7400	20230426	-42.70	4220	20240502	0.47	6280	-32.48	20240102	4220	0.47	20240502	7090	-40.20	20230608	4220	0.47	20240502	2.18	N	368970	500	46 억		75316	N	N	0	N	00	N
144	20240502	101005	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4365	-10	5	-0.23	13627150	3132	3.55	4360	4375	4305	5680	3065	4375	4350.94	0.81	0	-739	4548	4461	4398	4311	4248	4430	4280	47	1305	500	3060	5	1	9346160	408	-111.92	1.19	12	0.03	-39.00	3675.00	7400	20230426	-41.01	4285	20240429	1.87	6280	-30.49	20240102	4285	1.87	20240429	7090	-38.43	20230608	4285	1.87	20240429	2.18	N	368970	500	46 억		75316	N	N	0	N	00	N
145	20240502	091003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	-5	5	-0.11	3565270	818	0.93	4360	4375	4305	5680	3065	4375	4358.52	0.81	0	-537	4548	4461	4398	4311	4248	4430	4280	47	1305	500	3060	5	1	9346160	408	-112.05	1.19	12	0.01	-39.00	3675.00	7400	20230426	-40.95	4285	20240429	1.98	6280	-30.41	20240102	4285	1.98	20240429	7090	-38.36	20230608	4285	1.98	20240429	2.18	N	368970	500	46 억		75316	N	N	0	N	00	N