KissMeData/377220/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	161252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1869	-10	5	-0.53	1165936213	612296	139.17	1970	2045	1850	2440	1316	1879	1904.27	0.80	0	-15954	1977	1928	1885	1836	1793	1906	1814	28	561	100	1420	1	1	28310000	529	-4.78	0.69	12	2.16	-391.00	2707.00	4585	20230814	-59.24	1842	20240530	1.47	3580	-47.79	20240313	1842	1.47	20240530	9170	-79.62	20230814	1842	1.47	20240530	3.35	N	377220	100	28 억		225140	N	N	0	N	00	N
3	20240531	151253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1861	-18	5	-0.96	1136915185	596761	135.64	1970	2045	1850	2440	1316	1879	1905.14	0.80	0	-15931	1977	1928	1885	1836	1793	1906	1814	28	561	100	1420	1	1	28310000	527	-4.76	0.69	12	2.11	-391.00	2707.00	4585	20230814	-59.41	1842	20240530	1.03	3580	-48.02	20240313	1842	1.03	20240530	9170	-79.71	20230814	1842	1.03	20240530	3.35	N	377220	100	28 억		225140	N	N	0	N	00	N
4	20240531	141251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1871	-8	5	-0.43	1083668350	568128	129.13	1970	2045	1850	2440	1316	1879	1907.44	0.80	0	-18712	1977	1928	1885	1836	1793	1906	1814	28	561	100	1420	1	1	28310000	530	-4.79	0.69	12	2.01	-391.00	2707.00	4585	20230814	-59.19	1842	20240530	1.57	3580	-47.74	20240313	1842	1.57	20240530	9170	-79.60	20230814	1842	1.57	20240530	3.35	N	377220	100	28 억		225140	N	N	0	N	00	N
5	20240531	131255	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1880	1	2	0.05	1054279660	552381	125.55	1970	2045	1850	2440	1316	1879	1908.61	0.80	0	-15951	1977	1928	1885	1836	1793	1906	1814	28	561	100	1420	1	1	28310000	532	-4.81	0.69	12	1.95	-391.00	2707.00	4585	20230814	-59.00	1842	20240530	2.06	3580	-47.49	20240313	1842	2.06	20240530	9170	-79.50	20230814	1842	2.06	20240530	3.35	N	377220	100	28 억		225140	N	N	0	N	00	N
6	20240531	121256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1889	10	2	0.53	1016118101	532024	120.92	1970	2045	1850	2440	1316	1879	1909.91	0.80	0	-10077	1977	1928	1885	1836	1793	1906	1814	28	561	100	1420	1	1	28310000	535	-4.83	0.70	12	1.88	-391.00	2707.00	4585	20230814	-58.80	1842	20240530	2.55	3580	-47.23	20240313	1842	2.55	20240530	9170	-79.40	20230814	1842	2.55	20240530	3.35	N	377220	100	28 억		225140	N	N	0	N	00	N
7	20240531	111253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1855	-24	5	-1.28	990546875	518370	117.82	1970	2045	1850	2440	1316	1879	1910.89	0.80	0	-8667	1977	1928	1885	1836	1793	1906	1814	28	561	100	1420	1	1	28310000	525	-4.74	0.69	12	1.83	-391.00	2707.00	4585	20230814	-59.54	1842	20240530	0.71	3580	-48.18	20240313	1842	0.71	20240530	9170	-79.77	20230814	1842	0.71	20240530	3.35	N	377220	100	28 억		225140	N	N	0	N	00	N
8	20240531	101246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1870	-9	5	-0.48	886326876	462316	105.08	1970	2045	1850	2440	1316	1879	1917.15	0.80	0	-10719	1977	1928	1885	1836	1793	1906	1814	28	561	100	1420	1	1	28310000	529	-4.78	0.69	12	1.63	-391.00	2707.00	4585	20230814	-59.21	1842	20240530	1.52	3580	-47.77	20240313	1842	1.52	20240530	9170	-79.61	20230814	1842	1.52	20240530	3.35	N	377220	100	28 억		225140	N	N	0	N	00	N
9	20240531	091257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1877	-2	5	-0.11	642963331	331748	75.40	1970	2045	1857	2440	1316	1879	1938.11	0.80	0	-26298	1977	1928	1885	1836	1793	1906	1814	28	561	100	1420	1	1	28310000	531	-4.80	0.69	12	1.17	-391.00	2707.00	4585	20230814	-59.06	1842	20240530	1.90	3580	-47.57	20240313	1842	1.90	20240530	9170	-79.53	20230814	1842	1.90	20240530	3.35	N	377220	100	28 억		225140	N	N	0	N	00	N
10	20240530	161247	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1879	-33	5	-1.73	691893334	370623	219.23	1930	1934	1842	2485	1339	1912	1865.97	0.66	0	39585	2009	1960	1935	1886	1861	1948	1874	28	573	100	1450	1	1	28310000	532	-4.81	0.69	12	1.31	-391.00	2707.00	4585	20230814	-59.02	1842	20240530	2.01	3580	-47.51	20240313	1842	2.01	20240530	9170	-79.51	20230814	1842	2.01	20240530	3.40	N	377220	100	28 억		185555	N	N	0	N	00	N
11	20240530	151248	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1861	-51	5	-2.67	622989975	333909	197.51	1930	1934	1842	2485	1339	1912	1865.75	0.66	0	42709	2009	1960	1935	1886	1861	1948	1874	28	573	100	1450	1	1	28310000	527	-4.76	0.69	12	1.18	-391.00	2707.00	4585	20230814	-59.41	1842	20240530	1.03	3580	-48.02	20240313	1842	1.03	20240530	9170	-79.71	20230814	1842	1.03	20240530	3.40	N	377220	100	28 억		185555	N	N	0	N	00	N
12	20240530	141247	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1863	-49	5	-2.56	575658444	308339	182.39	1930	1934	1842	2485	1339	1912	1866.97	0.66	0	34724	2009	1960	1935	1886	1861	1948	1874	28	573	100	1450	1	1	28310000	527	-4.76	0.69	12	1.09	-391.00	2707.00	4585	20230814	-59.37	1842	20240530	1.14	3580	-47.96	20240313	1842	1.14	20240530	9170	-79.68	20230814	1842	1.14	20240530	3.40	N	377220	100	28 억		185555	N	N	0	N	00	N
13	20240530	131248	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1880	-32	5	-1.67	519973468	278383	164.67	1930	1934	1842	2485	1339	1912	1867.83	0.66	0	30409	2009	1960	1935	1886	1861	1948	1874	28	573	100	1450	1	1	28310000	532	-4.81	0.69	12	0.98	-391.00	2707.00	4585	20230814	-59.00	1842	20240530	2.06	3580	-47.49	20240313	1842	2.06	20240530	9170	-79.50	20230814	1842	2.06	20240530	3.40	N	377220	100	28 억		185555	N	N	0	N	00	N
14	20240530	121245	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1882	-30	5	-1.57	453791424	242939	143.70	1930	1934	1842	2485	1339	1912	1867.92	0.66	0	27262	2009	1960	1935	1886	1861	1948	1874	28	573	100	1450	1	1	28310000	533	-4.81	0.70	12	0.86	-391.00	2707.00	4585	20230814	-58.95	1842	20240530	2.17	3580	-47.43	20240313	1842	2.17	20240530	9170	-79.48	20230814	1842	2.17	20240530	3.40	N	377220	100	28 억		185555	N	N	0	N	00	N
15	20240530	111247	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1858	-54	5	-2.82	419237602	224486	132.79	1930	1934	1842	2485	1339	1912	1867.54	0.66	0	23091	2009	1960	1935	1886	1861	1948	1874	28	573	100	1450	1	1	28310000	526	-4.75	0.69	12	0.79	-391.00	2707.00	4585	20230814	-59.48	1842	20240530	0.87	3580	-48.10	20240313	1842	0.87	20240530	9170	-79.74	20230814	1842	0.87	20240530	3.40	N	377220	100	28 억		185555	N	N	0	N	00	N
16	20240530	101250	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1874	-38	5	-1.99	95174921	50232	29.71	1930	1934	1869	2485	1339	1912	1894.71	0.66	0	-9650	2009	1960	1935	1886	1861	1948	1874	28	573	100	1450	1	1	28310000	531	-4.79	0.69	12	0.18	-391.00	2707.00	4585	20230814	-59.13	1869	20240530	0.27	3580	-47.65	20240313	1869	0.27	20240530	9170	-79.56	20230814	1869	0.27	20240530	3.40	N	377220	100	28 억		185555	N	N	0	N	00	N
17	20240530	091249	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1900	-12	5	-0.63	28182696	14766	8.73	1930	1934	1890	2485	1339	1912	1908.62	0.66	0	-8338	2009	1960	1935	1886	1861	1948	1874	28	573	100	1450	1	1	28310000	538	-4.86	0.70	12	0.05	-391.00	2707.00	4585	20230814	-58.56	1890	20240530	0.53	3580	-46.93	20240313	1890	0.53	20240530	9170	-79.28	20230814	1890	0.53	20240530	3.40	N	377220	100	28 억		185555	N	N	0	N	00	N
18	20240529	161236	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1912	-54	5	-2.75	294550046	152447	131.80	1950	1984	1910	2555	1377	1966	1932.34	0.64	0	3053	2032	1999	1982	1949	1932	2015	1965	28	589	100	1490	1	1	28310000	541	-4.89	0.71	12	0.54	-391.00	2707.00	4585	20230814	-58.30	1910	20240529	0.10	3580	-46.59	20240313	1910	0.10	20240529	9170	-79.15	20230814	1910	0.10	20240529	3.40	N	377220	100	28 억		182503	N	N	0	N	00	N
19	20240529	151238	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1921	-45	5	-2.29	286957031	148472	128.36	1950	1984	1910	2555	1377	1966	1932.74	0.64	0	4727	2032	1999	1982	1949	1932	2015	1965	28	589	100	1490	1	1	28310000	544	-4.91	0.71	12	0.52	-391.00	2707.00	4585	20230814	-58.10	1910	20240529	0.58	3580	-46.34	20240313	1910	0.58	20240529	9170	-79.05	20230814	1910	0.58	20240529	3.40	N	377220	100	28 억		182503	N	N	0	N	00	N
20	20240529	141237	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1931	-35	5	-1.78	201909210	104177	90.07	1950	1984	1927	2555	1377	1966	1938.14	0.64	0	5496	2032	1999	1982	1949	1932	2015	1965	28	589	100	1490	1	1	28310000	547	-4.94	0.71	12	0.37	-391.00	2707.00	4585	20230814	-57.88	1927	20240529	0.21	3580	-46.06	20240313	1927	0.21	20240529	9170	-78.94	20230814	1927	0.21	20240529	3.40	N	377220	100	28 억		182503	N	N	0	N	00	N
21	20240529	131240	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1953	-13	5	-0.66	131370012	67682	58.51	1950	1984	1930	2555	1377	1966	1940.99	0.64	0	-337	2032	1999	1982	1949	1932	2015	1965	28	589	100	1490	1	1	28310000	553	-4.99	0.72	12	0.24	-391.00	2707.00	4585	20230814	-57.40	1930	20240529	1.19	3580	-45.45	20240313	1930	1.19	20240529	9170	-78.70	20230814	1930	1.19	20240529	3.40	N	377220	100	28 억		182503	N	N	0	N	00	N
22	20240529	121239	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1949	-17	5	-0.86	127891433	65900	56.97	1950	1984	1930	2555	1377	1966	1940.69	0.64	0	-719	2032	1999	1982	1949	1932	2015	1965	28	589	100	1490	1	1	28310000	552	-4.98	0.72	12	0.23	-391.00	2707.00	4585	20230814	-57.49	1930	20240529	0.98	3580	-45.56	20240313	1930	0.98	20240529	9170	-78.75	20230814	1930	0.98	20240529	3.40	N	377220	100	28 억		182503	N	N	0	N	00	N
23	20240529	111239	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1945	-21	5	-1.07	115564295	59557	51.49	1950	1984	1930	2555	1377	1966	1940.40	0.64	0	-3774	2032	1999	1982	1949	1932	2015	1965	28	589	100	1490	1	1	28310000	551	-4.97	0.72	12	0.21	-391.00	2707.00	4585	20230814	-57.58	1930	20240529	0.78	3580	-45.67	20240313	1930	0.78	20240529	9170	-78.79	20230814	1930	0.78	20240529	3.40	N	377220	100	28 억		182503	N	N	0	N	00	N
24	20240529	101231	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1940	-26	5	-1.32	74386943	38300	33.11	1950	1984	1930	2555	1377	1966	1942.22	0.64	0	-4824	2032	1999	1982	1949	1932	2015	1965	28	589	100	1490	1	1	28310000	549	-4.96	0.72	12	0.14	-391.00	2707.00	4585	20230814	-57.69	1930	20240529	0.52	3580	-45.81	20240313	1930	0.52	20240529	9170	-78.84	20230814	1930	0.52	20240529	3.40	N	377220	100	28 억		182503	N	N	0	N	00	N
25	20240529	091233	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1943	-23	5	-1.17	49518269	25468	22.02	1950	1984	1930	2555	1377	1966	1944.33	0.64	0	-730	2032	1999	1982	1949	1932	2015	1965	28	589	100	1490	1	1	28310000	550	-4.97	0.72	12	0.09	-391.00	2707.00	4585	20230814	-57.62	1930	20240529	0.67	3580	-45.73	20240313	1930	0.67	20240529	9170	-78.81	20230814	1930	0.67	20240529	3.40	N	377220	100	28 억		182503	N	N	0	N	00	N
26	20240528	161229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1966	-18	5	-0.91	228674564	114959	119.59	1965	2015	1965	2575	1389	1984	1989.18	0.56	0	24662	2020	2002	1981	1963	1942	2011	1972	28	591	100	1500	1	1	28310000	557	-5.03	0.73	12	0.41	-391.00	2707.00	4585	20230814	-57.12	1930	20240524	1.87	3580	-45.08	20240313	1930	1.87	20240524	9170	-78.56	20230814	1930	1.87	20240524	3.44	N	377220	100	28 억		157532	N	N	0	N	00	N
27	20240528	151231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1973	-11	5	-0.55	216616956	108830	113.22	1965	2015	1965	2575	1389	1984	1990.42	0.56	0	26948	2020	2002	1981	1963	1942	2011	1972	28	591	100	1500	1	1	28310000	559	-5.05	0.73	12	0.38	-391.00	2707.00	4585	20230814	-56.97	1930	20240524	2.23	3580	-44.89	20240313	1930	2.23	20240524	9170	-78.48	20230814	1930	2.23	20240524	3.44	N	377220	100	28 억		157532	N	N	0	N	00	N
28	20240528	141234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1994	10	2	0.50	182765718	91711	95.41	1965	2015	1965	2575	1389	1984	1992.84	0.56	0	22620	2020	2002	1981	1963	1942	2011	1972	28	591	100	1500	1	1	28310000	565	-5.10	0.74	12	0.32	-391.00	2707.00	4585	20230814	-56.51	1930	20240524	3.32	3580	-44.30	20240313	1930	3.32	20240524	9170	-78.26	20230814	1930	3.32	20240524	3.44	N	377220	100	28 억		157532	N	N	0	N	00	N
29	20240528	131229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1991	7	2	0.35	162524650	81521	84.81	1965	2015	1965	2575	1389	1984	1993.65	0.56	0	23726	2020	2002	1981	1963	1942	2011	1972	28	591	100	1500	1	1	28310000	564	-5.09	0.74	12	0.29	-391.00	2707.00	4585	20230814	-56.58	1930	20240524	3.16	3580	-44.39	20240313	1930	3.16	20240524	9170	-78.29	20230814	1930	3.16	20240524	3.44	N	377220	100	28 억		157532	N	N	0	N	00	N
30	20240528	121230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1997	13	2	0.66	139689192	70071	72.89	1965	2015	1965	2575	1389	1984	1993.54	0.56	0	24022	2020	2002	1981	1963	1942	2011	1972	28	591	100	1500	1	1	28310000	565	-5.11	0.74	12	0.25	-391.00	2707.00	4585	20230814	-56.44	1930	20240524	3.47	3580	-44.22	20240313	1930	3.47	20240524	9170	-78.22	20230814	1930	3.47	20240524	3.44	N	377220	100	28 억		157532	N	N	0	N	00	N
31	20240528	111214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1995	11	2	0.55	130770738	65597	68.24	1965	2015	1965	2575	1389	1984	1993.55	0.56	0	27940	2020	2002	1981	1963	1942	2011	1972	28	591	100	1500	1	1	28310000	565	-5.10	0.74	12	0.23	-391.00	2707.00	4585	20230814	-56.49	1930	20240524	3.37	3580	-44.27	20240313	1930	3.37	20240524	9170	-78.24	20230814	1930	3.37	20240524	3.44	N	377220	100	28 억		157532	N	N	0	N	00	N
32	20240528	101230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	21	2	1.06	70009481	35202	36.62	1965	2015	1965	2575	1389	1984	1988.79	0.56	0	16896	2020	2002	1981	1963	1942	2011	1972	28	591	100	1500	5	1	28310000	568	-5.13	0.74	12	0.12	-391.00	2707.00	4585	20230814	-56.27	1930	20240524	3.89	3580	-43.99	20240313	1930	3.89	20240524	9170	-78.14	20230814	1930	3.89	20240524	3.44	N	377220	100	28 억		157532	N	N	0	N	00	N
33	20240528	091233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1984	0	3	0.00	14563189	7410	7.71	1965	1995	1965	2575	1389	1984	1965.34	0.56	0	1278	2020	2002	1981	1963	1942	2011	1972	28	591	100	1500	1	1	28310000	562	-5.07	0.73	12	0.03	-391.00	2707.00	4585	20230814	-56.73	1930	20240524	2.80	3580	-44.58	20240313	1930	2.80	20240524	9170	-78.36	20230814	1930	2.80	20240524	3.44	N	377220	100	28 억		157532	N	N	0	N	00	N
34	20240527	161214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1984	7	2	0.35	189559718	96116	77.69	1977	1999	1960	2570	1384	1977	1972.20	0.62	0	-18101	2013	1994	1962	1943	1911	2004	1953	28	593	100	1500	1	1	28310000	562	-5.07	0.73	12	0.34	-391.00	2707.00	4585	20230814	-56.73	1930	20240524	2.80	3580	-44.58	20240313	1930	2.80	20240524	9170	-78.36	20230814	1930	2.80	20240524	3.44	N	377220	100	28 억		175778	N	N	0	N	00	N
35	20240527	151231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1980	3	2	0.15	184001050	93311	75.42	1977	1999	1960	2570	1384	1977	1971.91	0.62	0	-18139	2013	1994	1962	1943	1911	2004	1953	28	593	100	1500	1	1	28310000	561	-5.06	0.73	12	0.33	-391.00	2707.00	4585	20230814	-56.82	1930	20240524	2.59	3580	-44.69	20240313	1930	2.59	20240524	9170	-78.41	20230814	1930	2.59	20240524	3.44	N	377220	100	28 억		175778	N	N	0	N	00	N
36	20240527	141228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1977	0	3	0.00	170764461	86606	70.00	1977	1999	1960	2570	1384	1977	1971.74	0.62	0	-20656	2013	1994	1962	1943	1911	2004	1953	28	593	100	1500	1	1	28310000	560	-5.06	0.73	12	0.31	-391.00	2707.00	4585	20230814	-56.88	1930	20240524	2.44	3580	-44.78	20240313	1930	2.44	20240524	9170	-78.44	20230814	1930	2.44	20240524	3.44	N	377220	100	28 억		175778	N	N	0	N	00	N
37	20240527	131228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1974	-3	5	-0.15	83288494	42140	34.06	1977	1999	1968	2570	1384	1977	1976.47	0.62	0	-19489	2013	1994	1962	1943	1911	2004	1953	28	593	100	1500	1	1	28310000	559	-5.05	0.73	12	0.15	-391.00	2707.00	4585	20230814	-56.95	1930	20240524	2.28	3580	-44.86	20240313	1930	2.28	20240524	9170	-78.47	20230814	1930	2.28	20240524	3.44	N	377220	100	28 억		175778	N	N	0	N	00	N
38	20240527	121228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1976	-1	5	-0.05	66820105	33777	27.30	1977	1999	1968	2570	1384	1977	1978.27	0.62	0	-14108	2013	1994	1962	1943	1911	2004	1953	28	593	100	1500	1	1	28310000	559	-5.05	0.73	12	0.12	-391.00	2707.00	4585	20230814	-56.90	1930	20240524	2.38	3580	-44.80	20240313	1930	2.38	20240524	9170	-78.45	20230814	1930	2.38	20240524	3.44	N	377220	100	28 억		175778	N	N	0	N	00	N
39	20240527	111227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1986	9	2	0.46	40756353	20558	16.62	1977	1999	1968	2570	1384	1977	1982.51	0.62	0	-10032	2013	1994	1962	1943	1911	2004	1953	28	593	100	1500	1	1	28310000	562	-5.08	0.73	12	0.07	-391.00	2707.00	4585	20230814	-56.68	1930	20240524	2.90	3580	-44.53	20240313	1930	2.90	20240524	9170	-78.34	20230814	1930	2.90	20240524	3.44	N	377220	100	28 억		175778	N	N	0	N	00	N
40	20240527	101225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1989	12	2	0.61	27141797	13669	11.05	1977	1999	1968	2570	1384	1977	1985.65	0.62	0	-3484	2013	1994	1962	1943	1911	2004	1953	28	593	100	1500	1	1	28310000	563	-5.09	0.73	12	0.05	-391.00	2707.00	4585	20230814	-56.62	1930	20240524	3.06	3580	-44.44	20240313	1930	3.06	20240524	9170	-78.31	20230814	1930	3.06	20240524	3.44	N	377220	100	28 억		175778	N	N	0	N	00	N
41	20240527	091228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1998	21	2	1.06	21363094	10763	8.70	1977	1999	1968	2570	1384	1977	1984.86	0.62	0	-2227	2013	1994	1962	1943	1911	2004	1953	28	593	100	1500	1	1	28310000	566	-5.11	0.74	12	0.04	-391.00	2707.00	4585	20230814	-56.42	1930	20240524	3.52	3580	-44.19	20240313	1930	3.52	20240524	9170	-78.21	20230814	1930	3.52	20240524	3.44	N	377220	100	28 억		175778	N	N	0	N	00	N
42	20240524	161117	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1977	0	3	0.00	241100226	123155	84.76	1930	1981	1930	2570	1384	1977	1957.67	0.58	0	9728	2044	2010	1971	1937	1898	1991	1918	28	593	100	1500	1	1	28310000	560	-5.06	0.73	12	0.44	-391.00	2707.00	4585	20230814	-56.88	1930	20240524	2.44	3580	-44.78	20240313	1930	2.44	20240524	9170	-78.44	20230814	1930	2.44	20240524	3.45	N	377220	100	28 억		164650	N	N	0	N	00	N
43	20240524	151119	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1977	0	3	0.00	218558970	111743	76.91	1930	1981	1930	2570	1384	1977	1955.91	0.58	0	8002	2044	2010	1971	1937	1898	1991	1918	28	593	100	1500	1	1	28310000	560	-5.06	0.73	12	0.39	-391.00	2707.00	4585	20230814	-56.88	1930	20240524	2.44	3580	-44.78	20240313	1930	2.44	20240524	9170	-78.44	20230814	1930	2.44	20240524	3.45	N	377220	100	28 억		164650	N	N	0	N	00	N
44	20240524	141125	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1979	2	2	0.10	210788383	107810	74.20	1930	1981	1930	2570	1384	1977	1955.18	0.58	0	8812	2044	2010	1971	1937	1898	1991	1918	28	593	100	1500	1	1	28310000	560	-5.06	0.73	12	0.38	-391.00	2707.00	4585	20230814	-56.84	1930	20240524	2.54	3580	-44.72	20240313	1930	2.54	20240524	9170	-78.42	20230814	1930	2.54	20240524	3.45	N	377220	100	28 억		164650	N	N	0	N	00	N
45	20240524	131120	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1969	-8	5	-0.40	187134391	95784	65.92	1930	1981	1930	2570	1384	1977	1953.71	0.58	0	8106	2044	2010	1971	1937	1898	1991	1918	28	593	100	1500	1	1	28310000	557	-5.04	0.73	12	0.34	-391.00	2707.00	4585	20230814	-57.06	1930	20240524	2.02	3580	-45.00	20240313	1930	2.02	20240524	9170	-78.53	20230814	1930	2.02	20240524	3.45	N	377220	100	28 억		164650	N	N	0	N	00	N
46	20240524	121121	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1970	-7	5	-0.35	163140650	83554	57.50	1930	1981	1930	2570	1384	1977	1952.52	0.58	0	7670	2044	2010	1971	1937	1898	1991	1918	28	593	100	1500	1	1	28310000	558	-5.04	0.73	12	0.30	-391.00	2707.00	4585	20230814	-57.03	1930	20240524	2.07	3580	-44.97	20240313	1930	2.07	20240524	9170	-78.52	20230814	1930	2.07	20240524	3.45	N	377220	100	28 억		164650	N	N	0	N	00	N
47	20240524	111120	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1970	-7	5	-0.35	150091911	76948	52.96	1930	1981	1930	2570	1384	1977	1950.56	0.58	0	6787	2044	2010	1971	1937	1898	1991	1918	28	593	100	1500	1	1	28310000	558	-5.04	0.73	12	0.27	-391.00	2707.00	4585	20230814	-57.03	1930	20240524	2.07	3580	-44.97	20240313	1930	2.07	20240524	9170	-78.52	20230814	1930	2.07	20240524	3.45	N	377220	100	28 억		164650	N	N	0	N	00	N
48	20240524	101127	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1973	-4	5	-0.20	127965528	65740	45.24	1930	1980	1930	2570	1384	1977	1946.54	0.58	0	336	2044	2010	1971	1937	1898	1991	1918	28	593	100	1500	1	1	28310000	559	-5.05	0.73	12	0.23	-391.00	2707.00	4585	20230814	-56.97	1930	20240524	2.23	3580	-44.89	20240313	1930	2.23	20240524	9170	-78.48	20230814	1930	2.23	20240524	3.45	N	377220	100	28 억		164650	N	N	0	N	00	N
49	20240524	091121	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1967	-10	5	-0.51	66037870	34002	23.40	1930	1980	1930	2570	1384	1977	1942.18	0.58	0	-1068	2044	2010	1971	1937	1898	1991	1918	28	593	100	1500	1	1	28310000	557	-5.03	0.73	12	0.12	-391.00	2707.00	4585	20230814	-57.10	1930	20240524	1.92	3580	-45.06	20240313	1930	1.92	20240524	9170	-78.55	20230814	1930	1.92	20240524	3.45	N	377220	100	28 억		164650	N	N	0	N	00	N
50	20240523	161118	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1977	-38	5	-1.89	285816152	144918	216.03	1993	2005	1932	2615	1415	2015	1972.26	0.55	0	8338	2043	2029	2011	1997	1979	2020	1988	28	600	100	1530	1	1	28310000	560	-5.06	0.73	12	0.51	-391.00	2707.00	4585	20230814	-56.88	1932	20240523	2.33	3580	-44.78	20240313	1932	2.33	20240523	9170	-78.44	20230814	1932	2.33	20240523	3.43	N	377220	100	28 억		156312	N	N	0	N	00	N
51	20240523	151120	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1975	-40	5	-1.99	271352853	137584	205.10	1993	2005	1932	2615	1415	2015	1972.27	0.55	0	8367	2043	2029	2011	1997	1979	2020	1988	28	600	100	1530	1	1	28310000	559	-5.05	0.73	12	0.49	-391.00	2707.00	4585	20230814	-56.92	1932	20240523	2.23	3580	-44.83	20240313	1932	2.23	20240523	9170	-78.46	20230814	1932	2.23	20240523	3.43	N	377220	100	28 억		156312	N	N	0	N	00	N
52	20240523	141124	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1980	-35	5	-1.74	236783680	119967	178.84	1993	2005	1960	2615	1415	2015	1973.74	0.55	0	8295	2043	2029	2011	1997	1979	2020	1988	28	600	100	1530	1	1	28310000	561	-5.06	0.73	12	0.42	-391.00	2707.00	4585	20230814	-56.82	1960	20240523	1.02	3580	-44.69	20240313	1960	1.02	20240523	9170	-78.41	20230814	1960	1.02	20240523	3.43	N	377220	100	28 억		156312	N	N	0	N	00	N
53	20240523	131123	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1981	-34	5	-1.69	152560285	77151	115.01	1993	2005	1966	2615	1415	2015	1977.42	0.55	0	11960	2043	2029	2011	1997	1979	2020	1988	28	600	100	1530	1	1	28310000	561	-5.07	0.73	12	0.27	-391.00	2707.00	4585	20230814	-56.79	1966	20240523	0.76	3580	-44.66	20240313	1966	0.76	20240523	9170	-78.40	20230814	1966	0.76	20240523	3.43	N	377220	100	28 억		156312	N	N	0	N	00	N
54	20240523	121117	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1973	-42	5	-2.08	137150691	69342	103.37	1993	2005	1966	2615	1415	2015	1977.89	0.55	0	12727	2043	2029	2011	1997	1979	2020	1988	28	600	100	1530	1	1	28310000	559	-5.05	0.73	12	0.24	-391.00	2707.00	4585	20230814	-56.97	1966	20240523	0.36	3580	-44.89	20240313	1966	0.36	20240523	9170	-78.48	20230814	1966	0.36	20240523	3.43	N	377220	100	28 억		156312	N	N	0	N	00	N
55	20240523	111117	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1984	-31	5	-1.54	96846680	48935	72.95	1993	2005	1966	2615	1415	2015	1979.09	0.55	0	9886	2043	2029	2011	1997	1979	2020	1988	28	600	100	1530	1	1	28310000	562	-5.07	0.73	12	0.17	-391.00	2707.00	4585	20230814	-56.73	1966	20240523	0.92	3580	-44.58	20240313	1966	0.92	20240523	9170	-78.36	20230814	1966	0.92	20240523	3.43	N	377220	100	28 억		156312	N	N	0	N	00	N
56	20240523	101119	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1988	-27	5	-1.34	71405080	36091	53.80	1993	2005	1966	2615	1415	2015	1978.47	0.55	0	9040	2043	2029	2011	1997	1979	2020	1988	28	600	100	1530	1	1	28310000	563	-5.08	0.73	12	0.13	-391.00	2707.00	4585	20230814	-56.64	1966	20240523	1.12	3580	-44.47	20240313	1966	1.12	20240523	9170	-78.32	20230814	1966	1.12	20240523	3.43	N	377220	100	28 억		156312	N	N	0	N	00	N
57	20240523	091124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2000	-15	5	-0.74	11588967	5813	8.67	1993	2005	1993	2615	1415	2015	1993.63	0.55	0	-2726	2043	2029	2011	1997	1979	2020	1988	28	600	100	1530	5	1	28310000	566	-5.12	0.74	12	0.02	-391.00	2707.00	4585	20230814	-56.38	1985	20240521	0.76	3580	-44.13	20240313	1985	0.76	20240521	9170	-78.19	20230814	1985	0.76	20240521	3.43	N	377220	100	28 억		156312	N	N	0	N	00	N
58	20240522	161108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2015	0	3	0.00	132322039	66086	32.51	2020	2025	1993	2615	1415	2015	2001.67	0.63	0	-21231	2095	2055	2020	1980	1945	2075	2000	28	600	100	1530	5	1	28310000	570	-5.15	0.74	12	0.23	-391.00	2707.00	4585	20230814	-56.05	1985	20240521	1.51	3580	-43.72	20240313	1985	1.51	20240521	9170	-78.03	20230814	1985	1.51	20240521	3.44	N	377220	100	28 억		177529	N	N	0	N	00	N
59	20240522	151117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-5	5	-0.25	117726969	58839	28.95	2020	2025	1993	2615	1415	2015	2000.83	0.63	0	-19671	2095	2055	2020	1980	1945	2075	2000	28	600	100	1530	5	1	28310000	569	-5.14	0.74	12	0.21	-391.00	2707.00	4585	20230814	-56.16	1985	20240521	1.26	3580	-43.85	20240313	1985	1.26	20240521	9170	-78.08	20230814	1985	1.26	20240521	3.44	N	377220	100	28 억		177529	N	N	0	N	00	N
60	20240522	141116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2010	-5	5	-0.25	103596166	51768	25.47	2020	2025	1993	2615	1415	2015	2001.16	0.63	0	-16665	2095	2055	2020	1980	1945	2075	2000	28	600	100	1530	5	1	28310000	569	-5.14	0.74	12	0.18	-391.00	2707.00	4585	20230814	-56.16	1985	20240521	1.26	3580	-43.85	20240313	1985	1.26	20240521	9170	-78.08	20230814	1985	1.26	20240521	3.44	N	377220	100	28 억		177529	N	N	0	N	00	N
61	20240522	131112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	-16	5	-0.79	88950277	44438	21.86	2020	2025	1993	2615	1415	2015	2001.67	0.63	0	-15291	2095	2055	2020	1980	1945	2075	2000	28	600	100	1530	1	1	28310000	566	-5.11	0.74	12	0.16	-391.00	2707.00	4585	20230814	-56.40	1985	20240521	0.71	3580	-44.16	20240313	1985	0.71	20240521	9170	-78.20	20230814	1985	0.71	20240521	3.44	N	377220	100	28 억		177529	N	N	0	N	00	N
62	20240522	121218	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	1999	-16	5	-0.79	66412107	33142	16.30	2020	2025	1993	2615	1415	2015	2003.87	0.63	0	-11841	2095	2055	2020	1980	1945	2075	2000	28	600	100	1530	1	1	28310000	566	-5.11	0.74	12	0.12	-391.00	2707.00	4585	20230814	-56.40	1985	20240521	0.71	3580	-44.16	20240313	1985	0.71	20240521	9170	-78.20	20230814	1985	0.71	20240521	3.44	N	377220	100	28 억		177529	N	N	0	N	00	N
63	20240522	111122	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-10	5	-0.50	55173326	27523	13.54	2020	2025	1993	2615	1415	2015	2004.63	0.63	0	-9503	2095	2055	2020	1980	1945	2075	2000	28	600	100	1530	5	1	28310000	568	-5.13	0.74	12	0.10	-391.00	2707.00	4585	20230814	-56.27	1985	20240521	1.01	3580	-43.99	20240313	1985	1.01	20240521	9170	-78.14	20230814	1985	1.01	20240521	3.44	N	377220	100	28 억		177529	N	N	0	N	00	N
64	20240522	101115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2005	-10	5	-0.50	27174680	13508	6.65	2020	2025	1999	2615	1415	2015	2011.75	0.63	0	-9813	2095	2055	2020	1980	1945	2075	2000	28	600	100	1530	5	1	28310000	568	-5.13	0.74	12	0.05	-391.00	2707.00	4585	20230814	-56.27	1985	20240521	1.01	3580	-43.99	20240313	1985	1.01	20240521	9170	-78.14	20230814	1985	1.01	20240521	3.44	N	377220	100	28 억		177529	N	N	0	N	00	N
65	20240522	091117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2000	-15	5	-0.74	18567800	9213	4.53	2020	2025	1999	2615	1415	2015	2015.39	0.63	0	-8033	2095	2055	2020	1980	1945	2075	2000	28	600	100	1530	5	1	28310000	566	-5.12	0.74	12	0.03	-391.00	2707.00	4585	20230814	-56.38	1985	20240521	0.76	3580	-44.13	20240313	1985	0.76	20240521	9170	-78.19	20230814	1985	0.76	20240521	3.44	N	377220	100	28 억		177529	N	N	0	N	00	N
66	20240521	161059	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2015	15	2	0.75	406766826	202743	122.25	1985	2060	1985	2600	1400	2000	2006.28	0.64	0	922	2119	2059	2025	1965	1931	2042	1948	28	600	100	1520	5	1	28310000	570	-5.15	0.74	12	0.72	-391.00	2707.00	4585	20230814	-56.05	1985	20240521	1.51	3580	-43.72	20240313	1985	1.51	20240521	9170	-78.03	20230814	1985	1.51	20240521	3.50	N	377220	100	28 억		180555	N	N	0	N	00	N
67	20240521	151110	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2005	5	2	0.25	397497221	198142	119.48	1985	2060	1985	2600	1400	2000	2006.12	0.64	0	742	2119	2059	2025	1965	1931	2042	1948	28	600	100	1520	5	1	28310000	568	-5.13	0.74	12	0.70	-391.00	2707.00	4585	20230814	-56.27	1985	20240521	1.01	3580	-43.99	20240313	1985	1.01	20240521	9170	-78.14	20230814	1985	1.01	20240521	3.50	N	377220	100	28 억		180555	N	N	0	N	00	N
68	20240521	141112	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2005	5	2	0.25	384177346	191493	115.47	1985	2060	1985	2600	1400	2000	2006.22	0.64	0	-70	2119	2059	2025	1965	1931	2042	1948	28	600	100	1520	5	1	28310000	568	-5.13	0.74	12	0.68	-391.00	2707.00	4585	20230814	-56.27	1985	20240521	1.01	3580	-43.99	20240313	1985	1.01	20240521	9170	-78.14	20230814	1985	1.01	20240521	3.50	N	377220	100	28 억		180555	N	N	0	N	00	N
69	20240521	131110	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2010	10	2	0.50	346712063	172796	104.19	1985	2060	1985	2600	1400	2000	2006.48	0.64	0	1875	2119	2059	2025	1965	1931	2042	1948	28	600	100	1520	5	1	28310000	569	-5.14	0.74	12	0.61	-391.00	2707.00	4585	20230814	-56.16	1985	20240521	1.26	3580	-43.85	20240313	1985	1.26	20240521	9170	-78.08	20230814	1985	1.26	20240521	3.50	N	377220	100	28 억		180555	N	N	0	N	00	N
70	20240521	121107	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1997	-3	5	-0.15	170579387	85639	51.64	1985	2020	1985	2600	1400	2000	1991.84	0.64	0	11917	2119	2059	2025	1965	1931	2042	1948	28	600	100	1520	1	1	28310000	565	-5.11	0.74	12	0.30	-391.00	2707.00	4585	20230814	-56.44	1985	20240521	0.60	3580	-44.22	20240313	1985	0.60	20240521	9170	-78.22	20230814	1985	0.60	20240521	3.50	N	377220	100	28 억		180555	N	N	0	N	00	N
71	20240521	111106	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	1999	-1	5	-0.05	140950364	70746	42.66	1985	2020	1985	2600	1400	2000	1992.34	0.64	0	13158	2119	2059	2025	1965	1931	2042	1948	28	600	100	1520	1	1	28310000	566	-5.11	0.74	12	0.25	-391.00	2707.00	4585	20230814	-56.40	1985	20240521	0.71	3580	-44.16	20240313	1985	0.71	20240521	9170	-78.20	20230814	1985	0.71	20240521	3.50	N	377220	100	28 억		180555	N	N	0	N	00	N
72	20240521	101108	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2005	5	2	0.25	66526124	33416	20.15	1985	2020	1985	2600	1400	2000	1990.85	0.64	0	6454	2119	2059	2025	1965	1931	2042	1948	28	600	100	1520	5	1	28310000	568	-5.13	0.74	12	0.12	-391.00	2707.00	4585	20230814	-56.27	1985	20240521	1.01	3580	-43.99	20240313	1985	1.01	20240521	9170	-78.14	20230814	1985	1.01	20240521	3.50	N	377220	100	28 억		180555	N	N	0	N	00	N
73	20240521	091104	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2000	0	3	0.00	42052951	21152	12.75	1985	2020	1985	2600	1400	2000	1988.13	0.64	0	5968	2119	2059	2025	1965	1931	2042	1948	28	600	100	1520	5	1	28310000	566	-5.12	0.74	12	0.07	-391.00	2707.00	4585	20230814	-56.38	1985	20240521	0.76	3580	-44.13	20240313	1985	0.76	20240521	9170	-78.19	20230814	1985	0.76	20240521	3.50	N	377220	100	28 억		180555	N	N	0	N	00	N
74	20240517	161111	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2065	-105	5	-4.84	683479360	328709	158.37	2170	2190	2030	2820	1520	2170	2079.35	0.82	0	-55597	2283	2226	2188	2131	2093	2207	2112	28	650	100	1640	5	1	28310000	585	-5.28	0.76	12	1.16	-391.00	2707.00	4585	20230814	-54.96	2030	20240517	1.72	3580	-42.32	20240313	2030	1.72	20240517	9170	-77.48	20230814	2030	1.72	20240517	3.41	N	377220	100	28 억		231174	N	N	0	N	00	N
75	20240517	151115	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2050	-120	5	-5.53	655061010	314926	151.73	2170	2190	2030	2820	1520	2170	2080.05	0.82	0	-51540	2283	2226	2188	2131	2093	2207	2112	28	650	100	1640	5	1	28310000	580	-5.24	0.76	12	1.11	-391.00	2707.00	4585	20230814	-55.29	2030	20240517	0.99	3580	-42.74	20240313	2030	0.99	20240517	9170	-77.64	20230814	2030	0.99	20240517	3.41	N	377220	100	28 억		231174	N	N	0	N	00	N
76	20240517	141104	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2045	-125	5	-5.76	550254000	263678	127.04	2170	2190	2030	2820	1520	2170	2086.84	0.82	0	-39793	2283	2226	2188	2131	2093	2207	2112	28	650	100	1640	5	1	28310000	579	-5.23	0.76	12	0.93	-391.00	2707.00	4585	20230814	-55.40	2030	20240517	0.74	3580	-42.88	20240313	2030	0.74	20240517	9170	-77.70	20230814	2030	0.74	20240517	3.41	N	377220	100	28 억		231174	N	N	0	N	00	N
77	20240517	131057	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	2070	-100	5	-4.61	444306425	212067	102.17	2170	2190	2040	2820	1520	2170	2095.12	0.82	0	-16617	2283	2226	2188	2131	2093	2207	2112	28	650	100	1640	5	1	28310000	586	-5.29	0.76	12	0.75	-391.00	2707.00	4585	20230814	-54.85	2040	20240517	1.47	3580	-42.18	20240313	2040	1.47	20240517	9170	-77.43	20230814	2040	1.47	20240517	3.41	N	377220	100	28 억		231174	N	N	0	N	00	N
78	20240517	121056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2115	-55	5	-2.53	171053625	80420	38.74	2170	2190	2105	2820	1520	2170	2127.00	0.82	0	9142	2283	2226	2188	2131	2093	2207	2112	28	650	100	1640	5	1	28310000	599	-5.41	0.78	12	0.28	-391.00	2707.00	4585	20230814	-53.87	2090	20240419	1.20	3580	-40.92	20240313	2090	1.20	20240419	9170	-76.94	20230814	2090	1.20	20240419	3.41	N	377220	100	28 억		231174	N	N	0	N	00	N
79	20240517	111057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2140	-30	5	-1.38	100511680	47094	22.69	2170	2190	2120	2820	1520	2170	2134.28	0.82	0	5465	2283	2226	2188	2131	2093	2207	2112	28	650	100	1640	5	1	28310000	606	-5.47	0.79	12	0.17	-391.00	2707.00	4585	20230814	-53.33	2090	20240419	2.39	3580	-40.22	20240313	2090	2.39	20240419	9170	-76.66	20230814	2090	2.39	20240419	3.41	N	377220	100	28 억		231174	N	N	0	N	00	N
80	20240517	101051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2160	-10	5	-0.46	80037280	37515	18.07	2170	2190	2120	2820	1520	2170	2133.47	0.82	0	7343	2283	2226	2188	2131	2093	2207	2112	28	650	100	1640	5	1	28310000	611	-5.52	0.80	12	0.13	-391.00	2707.00	4585	20230814	-52.89	2090	20240419	3.35	3580	-39.66	20240313	2090	3.35	20240419	9170	-76.44	20230814	2090	3.35	20240419	3.41	N	377220	100	28 억		231174	N	N	0	N	00	N
81	20240517	091058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2125	-45	5	-2.07	53323315	24994	12.04	2170	2190	2120	2820	1520	2170	2133.44	0.82	0	7209	2283	2226	2188	2131	2093	2207	2112	28	650	100	1640	5	1	28310000	602	-5.43	0.79	12	0.09	-391.00	2707.00	4585	20230814	-53.65	2090	20240419	1.67	3580	-40.64	20240313	2090	1.67	20240419	9170	-76.83	20230814	2090	1.67	20240419	3.41	N	377220	100	28 억		231174	N	N	0	N	00	N
82	20240516	161048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2170	-55	5	-2.47	451727455	206814	176.32	2235	2245	2150	2890	1560	2225	2184.23	0.80	0	4649	2268	2246	2223	2201	2178	2257	2212	28	665	100	1690	5	1	28310000	614	-5.55	0.80	12	0.73	-391.00	2707.00	4585	20230814	-52.67	2090	20240419	3.83	3580	-39.39	20240313	2090	3.83	20240419	9170	-76.34	20230814	2090	3.83	20240419	3.43	N	377220	100	28 억		226949	N	N	0	N	00	N
83	20240516	151046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2175	-50	5	-2.25	441508375	202096	172.29	2235	2245	2150	2890	1560	2225	2184.65	0.80	0	4524	2268	2246	2223	2201	2178	2257	2212	28	665	100	1690	5	1	28310000	616	-5.56	0.80	12	0.71	-391.00	2707.00	4585	20230814	-52.56	2090	20240419	4.07	3580	-39.25	20240313	2090	4.07	20240419	9170	-76.28	20230814	2090	4.07	20240419	3.43	N	377220	100	28 억		226949	N	N	0	N	00	N
84	20240516	141054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2170	-55	5	-2.47	361198680	164963	140.64	2235	2245	2150	2890	1560	2225	2189.57	0.80	0	11887	2268	2246	2223	2201	2178	2257	2212	28	665	100	1690	5	1	28310000	614	-5.55	0.80	12	0.58	-391.00	2707.00	4585	20230814	-52.67	2090	20240419	3.83	3580	-39.39	20240313	2090	3.83	20240419	9170	-76.34	20230814	2090	3.83	20240419	3.43	N	377220	100	28 억		226949	N	N	0	N	00	N
85	20240516	131047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2175	-50	5	-2.25	330517595	150783	128.55	2235	2245	2150	2890	1560	2225	2192.01	0.80	0	12309	2268	2246	2223	2201	2178	2257	2212	28	665	100	1690	5	1	28310000	616	-5.56	0.80	12	0.53	-391.00	2707.00	4585	20230814	-52.56	2090	20240419	4.07	3580	-39.25	20240313	2090	4.07	20240419	9170	-76.28	20230814	2090	4.07	20240419	3.43	N	377220	100	28 억		226949	N	N	0	N	00	N
86	20240516	121044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2190	-35	5	-1.57	258656330	117584	100.24	2235	2245	2160	2890	1560	2225	2199.76	0.80	0	10971	2268	2246	2223	2201	2178	2257	2212	28	665	100	1690	5	1	28310000	620	-5.60	0.81	12	0.42	-391.00	2707.00	4585	20230814	-52.24	2090	20240419	4.78	3580	-38.83	20240313	2090	4.78	20240419	9170	-76.12	20230814	2090	4.78	20240419	3.43	N	377220	100	28 억		226949	N	N	0	N	00	N
87	20240516	111043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2210	-15	5	-0.67	153815555	69539	59.28	2235	2245	2180	2890	1560	2225	2211.93	0.80	0	5063	2268	2246	2223	2201	2178	2257	2212	28	665	100	1690	5	1	28310000	626	-5.65	0.82	12	0.25	-391.00	2707.00	4585	20230814	-51.80	2090	20240419	5.74	3580	-38.27	20240313	2090	5.74	20240419	9170	-75.90	20230814	2090	5.74	20240419	3.43	N	377220	100	28 억		226949	N	N	0	N	00	N
88	20240516	101048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2210	-15	5	-0.67	96849430	43673	37.23	2235	2245	2200	2890	1560	2225	2217.60	0.80	0	1664	2268	2246	2223	2201	2178	2257	2212	28	665	100	1690	5	1	28310000	626	-5.65	0.82	12	0.15	-391.00	2707.00	4585	20230814	-51.80	2090	20240419	5.74	3580	-38.27	20240313	2090	5.74	20240419	9170	-75.90	20230814	2090	5.74	20240419	3.43	N	377220	100	28 억		226949	N	N	0	N	00	N
89	20240516	091047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	0	3	0.00	14780315	6637	5.66	2235	2235	2225	2890	1560	2225	2226.96	0.80	0	-973	2268	2246	2223	2201	2178	2257	2212	28	665	100	1690	5	1	28310000	630	-5.69	0.82	12	0.02	-391.00	2707.00	4585	20230814	-51.47	2090	20240419	6.46	3580	-37.85	20240313	2090	6.46	20240419	9170	-75.74	20230814	2090	6.46	20240419	3.43	N	377220	100	28 억		226949	N	N	0	N	00	N
90	20240514	161059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	20	2	0.91	258852515	116792	144.18	2210	2245	2200	2865	1545	2205	2216.26	0.72	0	24079	2301	2252	2226	2177	2151	2240	2165	28	660	100	1670	5	1	28310000	630	-5.69	0.82	12	0.41	-391.00	2707.00	4585	20230814	-51.47	2090	20240419	6.46	3580	-37.85	20240313	2090	6.46	20240419	9170	-75.74	20230814	2090	6.46	20240419	3.45	N	377220	100	28 억		202886	N	N	0	N	00	N
91	20240514	151102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2215	10	2	0.45	229520595	103511	127.79	2210	2245	2200	2865	1545	2205	2217.35	0.72	0	22459	2301	2252	2226	2177	2151	2240	2165	28	660	100	1670	5	1	28310000	627	-5.66	0.82	12	0.37	-391.00	2707.00	4585	20230814	-51.69	2090	20240419	5.98	3580	-38.13	20240313	2090	5.98	20240419	9170	-75.85	20230814	2090	5.98	20240419	3.45	N	377220	100	28 억		202886	N	N	0	N	00	N
92	20240514	141101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2220	15	2	0.68	120999360	54594	67.40	2210	2235	2200	2865	1545	2205	2216.35	0.72	0	3245	2301	2252	2226	2177	2151	2240	2165	28	660	100	1670	5	1	28310000	628	-5.68	0.82	12	0.19	-391.00	2707.00	4585	20230814	-51.58	2090	20240419	6.22	3580	-37.99	20240313	2090	6.22	20240419	9170	-75.79	20230814	2090	6.22	20240419	3.45	N	377220	100	28 억		202886	N	N	0	N	00	N
93	20240514	131102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2220	15	2	0.68	85926865	38696	47.77	2210	2235	2205	2865	1545	2205	2220.56	0.72	0	6062	2301	2252	2226	2177	2151	2240	2165	28	660	100	1670	5	1	28310000	628	-5.68	0.82	12	0.14	-391.00	2707.00	4585	20230814	-51.58	2090	20240419	6.22	3580	-37.99	20240313	2090	6.22	20240419	9170	-75.79	20230814	2090	6.22	20240419	3.45	N	377220	100	28 억		202886	N	N	0	N	00	N
94	20240514	121058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	20	2	0.91	70999760	31954	39.45	2210	2235	2205	2865	1545	2205	2221.94	0.72	0	5835	2301	2252	2226	2177	2151	2240	2165	28	660	100	1670	5	1	28310000	630	-5.69	0.82	12	0.11	-391.00	2707.00	4585	20230814	-51.47	2090	20240419	6.46	3580	-37.85	20240313	2090	6.46	20240419	9170	-75.74	20230814	2090	6.46	20240419	3.45	N	377220	100	28 억		202886	N	N	0	N	00	N
95	20240514	111100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2230	25	2	1.13	61891455	27857	34.39	2210	2235	2205	2865	1545	2205	2221.76	0.72	0	5379	2301	2252	2226	2177	2151	2240	2165	28	660	100	1670	5	1	28310000	631	-5.70	0.82	12	0.10	-391.00	2707.00	4585	20230814	-51.36	2090	20240419	6.70	3580	-37.71	20240313	2090	6.70	20240419	9170	-75.68	20230814	2090	6.70	20240419	3.45	N	377220	100	28 억		202886	N	N	0	N	00	N
96	20240514	101057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2230	25	2	1.13	48472055	21806	26.92	2210	2235	2205	2865	1545	2205	2222.88	0.72	0	3834	2301	2252	2226	2177	2151	2240	2165	28	660	100	1670	5	1	28310000	631	-5.70	0.82	12	0.08	-391.00	2707.00	4585	20230814	-51.36	2090	20240419	6.70	3580	-37.71	20240313	2090	6.70	20240419	9170	-75.68	20230814	2090	6.70	20240419	3.45	N	377220	100	28 억		202886	N	N	0	N	00	N
97	20240514	091058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2220	15	2	0.68	13129750	5911	7.30	2210	2235	2205	2865	1545	2205	2221.24	0.72	0	3866	2301	2252	2226	2177	2151	2240	2165	28	660	100	1670	5	1	28310000	628	-5.68	0.82	12	0.02	-391.00	2707.00	4585	20230814	-51.58	2090	20240419	6.22	3580	-37.99	20240313	2090	6.22	20240419	9170	-75.79	20230814	2090	6.22	20240419	3.45	N	377220	100	28 억		202886	N	N	0	N	00	N
98	20240513	161057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	-40	5	-1.78	178463425	80485	38.14	2245	2275	2200	2915	1575	2245	2217.41	0.74	0	-7837	2368	2306	2253	2191	2138	2337	2222	28	670	100	1700	5	1	28310000	624	-5.64	0.81	12	0.28	-391.00	2707.00	4585	20230814	-51.91	2090	20240419	5.50	3580	-38.41	20240313	2090	5.50	20240419	9170	-75.95	20230814	2090	5.50	20240419	3.39	N	377220	100	28 억		210517	N	N	0	N	00	N
99	20240513	151059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2215	-30	5	-1.34	153499545	69165	32.78	2245	2275	2200	2915	1575	2245	2219.32	0.74	0	-8592	2368	2306	2253	2191	2138	2337	2222	28	670	100	1700	5	1	28310000	627	-5.66	0.82	12	0.24	-391.00	2707.00	4585	20230814	-51.69	2090	20240419	5.98	3580	-38.13	20240313	2090	5.98	20240419	9170	-75.85	20230814	2090	5.98	20240419	3.39	N	377220	100	28 억		210517	N	N	0	N	00	N
100	20240513	141059	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2230	-15	5	-0.67	102242445	46074	21.84	2245	2275	2200	2915	1575	2245	2219.08	0.74	0	-8341	2368	2306	2253	2191	2138	2337	2222	28	670	100	1700	5	1	28310000	631	-5.70	0.82	12	0.16	-391.00	2707.00	4585	20230814	-51.36	2090	20240419	6.70	3580	-37.71	20240313	2090	6.70	20240419	9170	-75.68	20230814	2090	6.70	20240419	3.39	N	377220	100	28 억		210517	N	N	0	N	00	N
101	20240513	131054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	-20	5	-0.89	93999925	42368	20.08	2245	2275	2200	2915	1575	2245	2218.64	0.74	0	-6137	2368	2306	2253	2191	2138	2337	2222	28	670	100	1700	5	1	28310000	630	-5.69	0.82	12	0.15	-391.00	2707.00	4585	20230814	-51.47	2090	20240419	6.46	3580	-37.85	20240313	2090	6.46	20240419	9170	-75.74	20230814	2090	6.46	20240419	3.39	N	377220	100	28 억		210517	N	N	0	N	00	N
102	20240513	121057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2215	-30	5	-1.34	85100950	38352	18.18	2245	2275	2200	2915	1575	2245	2218.93	0.74	0	-5341	2368	2306	2253	2191	2138	2337	2222	28	670	100	1700	5	1	28310000	627	-5.66	0.82	12	0.14	-391.00	2707.00	4585	20230814	-51.69	2090	20240419	5.98	3580	-38.13	20240313	2090	5.98	20240419	9170	-75.85	20230814	2090	5.98	20240419	3.39	N	377220	100	28 억		210517	N	N	0	N	00	N
103	20240513	111056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2215	-30	5	-1.34	75717490	34102	16.16	2245	2275	2200	2915	1575	2245	2220.31	0.74	0	-3944	2368	2306	2253	2191	2138	2337	2222	28	670	100	1700	5	1	28310000	627	-5.66	0.82	12	0.12	-391.00	2707.00	4585	20230814	-51.69	2090	20240419	5.98	3580	-38.13	20240313	2090	5.98	20240419	9170	-75.85	20230814	2090	5.98	20240419	3.39	N	377220	100	28 억		210517	N	N	0	N	00	N
104	20240513	101055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	-20	5	-0.89	61900960	27846	13.20	2245	2275	2200	2915	1575	2245	2222.96	0.74	0	-4356	2368	2306	2253	2191	2138	2337	2222	28	670	100	1700	5	1	28310000	630	-5.69	0.82	12	0.10	-391.00	2707.00	4585	20230814	-51.47	2090	20240419	6.46	3580	-37.85	20240313	2090	6.46	20240419	9170	-75.74	20230814	2090	6.46	20240419	3.39	N	377220	100	28 억		210517	N	N	0	N	00	N
105	20240513	091058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2245	0	3	0.00	9370915	4187	1.98	2245	2275	2220	2915	1575	2245	2238.06	0.74	0	-1930	2368	2306	2253	2191	2138	2337	2222	28	670	100	1700	5	1	28310000	636	-5.74	0.83	12	0.01	-391.00	2707.00	4585	20230814	-51.04	2090	20240419	7.42	3580	-37.29	20240313	2090	7.42	20240419	9170	-75.52	20230814	2090	7.42	20240419	3.39	N	377220	100	28 억		210517	N	N	0	N	00	N
106	20240510	161025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2245	35	2	1.58	471620040	208814	160.88	2200	2315	2200	2870	1550	2210	2258.60	0.73	0	4396	2263	2236	2213	2186	2163	2225	2175	28	660	100	1670	5	1	28310000	636	-5.74	0.83	12	0.74	-391.00	2707.00	4585	20230814	-51.04	2090	20240419	7.42	3580	-37.29	20240313	2090	7.42	20240419	9170	-75.52	20230814	2090	7.42	20240419	3.40	N	377220	100	28 억		205677	N	N	0	N	00	N
107	20240510	151033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2250	40	2	1.81	411151885	181818	140.08	2200	2315	2200	2870	1550	2210	2261.34	0.73	0	984	2263	2236	2213	2186	2163	2225	2175	28	660	100	1670	5	1	28310000	637	-5.75	0.83	12	0.64	-391.00	2707.00	4585	20230814	-50.93	2090	20240419	7.66	3580	-37.15	20240313	2090	7.66	20240419	9170	-75.46	20230814	2090	7.66	20240419	3.40	N	377220	100	28 억		205677	N	N	0	N	00	N
108	20240510	141037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2265	55	2	2.49	368637605	162915	125.52	2200	2315	2200	2870	1550	2210	2262.76	0.73	0	-887	2263	2236	2213	2186	2163	2225	2175	28	660	100	1670	5	1	28310000	641	-5.79	0.84	12	0.58	-391.00	2707.00	4585	20230814	-50.60	2090	20240419	8.37	3580	-36.73	20240313	2090	8.37	20240419	9170	-75.30	20230814	2090	8.37	20240419	3.40	N	377220	100	28 억		205677	N	N	0	N	00	N
109	20240510	131027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2235	25	2	1.13	327340760	144594	111.40	2200	2315	2200	2870	1550	2210	2263.86	0.73	0	-1653	2263	2236	2213	2186	2163	2225	2175	28	660	100	1670	5	1	28310000	633	-5.72	0.83	12	0.51	-391.00	2707.00	4585	20230814	-51.25	2090	20240419	6.94	3580	-37.57	20240313	2090	6.94	20240419	9170	-75.63	20230814	2090	6.94	20240419	3.40	N	377220	100	28 억		205677	N	N	0	N	00	N
110	20240510	121022	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2250	40	2	1.81	302578970	133510	102.86	2200	2315	2200	2870	1550	2210	2266.34	0.73	0	-4307	2263	2236	2213	2186	2163	2225	2175	28	660	100	1670	5	1	28310000	637	-5.75	0.83	12	0.47	-391.00	2707.00	4585	20230814	-50.93	2090	20240419	7.66	3580	-37.15	20240313	2090	7.66	20240419	9170	-75.46	20230814	2090	7.66	20240419	3.40	N	377220	100	28 억		205677	N	N	0	N	00	N
111	20240510	111028	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2245	35	2	1.58	293275910	129361	99.66	2200	2315	2200	2870	1550	2210	2267.11	0.73	0	-4930	2263	2236	2213	2186	2163	2225	2175	28	660	100	1670	5	1	28310000	636	-5.74	0.83	12	0.46	-391.00	2707.00	4585	20230814	-51.04	2090	20240419	7.42	3580	-37.29	20240313	2090	7.42	20240419	9170	-75.52	20230814	2090	7.42	20240419	3.40	N	377220	100	28 억		205677	N	N	0	N	00	N
112	20240510	101026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2270	60	2	2.71	262628515	115794	89.21	2200	2315	2200	2870	1550	2210	2268.07	0.73	0	847	2263	2236	2213	2186	2163	2225	2175	28	660	100	1670	5	1	28310000	643	-5.81	0.84	12	0.41	-391.00	2707.00	4585	20230814	-50.49	2090	20240419	8.61	3580	-36.59	20240313	2090	8.61	20240419	9170	-75.25	20230814	2090	8.61	20240419	3.40	N	377220	100	28 억		205677	N	N	0	N	00	N
113	20240510	091030	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2270	60	2	2.71	157685885	69431	53.49	2200	2315	2200	2870	1550	2210	2271.12	0.73	0	2365	2263	2236	2213	2186	2163	2225	2175	28	660	100	1670	5	1	28310000	643	-5.81	0.84	12	0.25	-391.00	2707.00	4585	20230814	-50.49	2090	20240419	8.61	3580	-36.59	20240313	2090	8.61	20240419	9170	-75.25	20230814	2090	8.61	20240419	3.40	N	377220	100	28 억		205677	N	N	0	N	00	N
114	20240509	161049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2210	5	2	0.23	284109300	128497	154.74	2225	2240	2190	2865	1545	2205	2211.02	0.69	0	10978	2251	2227	2206	2182	2161	2240	2195	28	660	100	1670	5	1	28310000	626	-5.65	0.82	12	0.45	-391.00	2707.00	4585	20230814	-51.80	2090	20240419	5.74	3580	-38.27	20240313	2090	5.74	20240419	9170	-75.90	20230814	2090	5.74	20240419	3.38	N	377220	100	28 억		195188	N	N	0	N	00	N
115	20240509	151045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2220	15	2	0.68	253248460	114561	137.96	2225	2240	2190	2865	1545	2205	2210.60	0.69	0	9256	2251	2227	2206	2182	2161	2240	2195	28	660	100	1670	5	1	28310000	628	-5.68	0.82	12	0.40	-391.00	2707.00	4585	20230814	-51.58	2090	20240419	6.22	3580	-37.99	20240313	2090	6.22	20240419	9170	-75.79	20230814	2090	6.22	20240419	3.38	N	377220	100	28 억		195188	N	N	0	N	00	N
116	20240509	140927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2215	10	2	0.45	224112060	101403	122.12	2225	2240	2190	2865	1545	2205	2210.11	0.69	0	4985	2251	2227	2206	2182	2161	2240	2195	28	660	100	1670	5	1	28310000	627	-5.66	0.82	12	0.36	-391.00	2707.00	4585	20230814	-51.69	2090	20240419	5.98	3580	-38.13	20240313	2090	5.98	20240419	9170	-75.85	20230814	2090	5.98	20240419	3.38	N	377220	100	28 억		195188	N	N	0	N	00	N
117	20240509	131029	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2215	10	2	0.45	211822265	95851	115.43	2225	2240	2190	2865	1545	2205	2209.91	0.69	0	4454	2251	2227	2206	2182	2161	2240	2195	28	660	100	1670	5	1	28310000	627	-5.66	0.82	12	0.34	-391.00	2707.00	4585	20230814	-51.69	2090	20240419	5.98	3580	-38.13	20240313	2090	5.98	20240419	9170	-75.85	20230814	2090	5.98	20240419	3.38	N	377220	100	28 억		195188	N	N	0	N	00	N
118	20240509	121025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2210	5	2	0.23	179944765	81387	98.01	2225	2240	2190	2865	1545	2205	2210.98	0.69	0	-2284	2251	2227	2206	2182	2161	2240	2195	28	660	100	1670	5	1	28310000	626	-5.65	0.82	12	0.29	-391.00	2707.00	4585	20230814	-51.80	2090	20240419	5.74	3580	-38.27	20240313	2090	5.74	20240419	9170	-75.90	20230814	2090	5.74	20240419	3.38	N	377220	100	28 억		195188	N	N	0	N	00	N
119	20240509	111011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2200	-5	5	-0.23	142281410	64278	77.41	2225	2240	2195	2865	1545	2205	2213.53	0.69	0	-58	2251	2227	2206	2182	2161	2240	2195	28	660	100	1670	5	1	28310000	623	-5.63	0.81	12	0.23	-391.00	2707.00	4585	20230814	-52.02	2090	20240419	5.26	3580	-38.55	20240313	2090	5.26	20240419	9170	-76.01	20230814	2090	5.26	20240419	3.38	N	377220	100	28 억		195188	N	N	0	N	00	N
120	20240509	101014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	20	2	0.91	86086890	38738	46.65	2225	2240	2210	2865	1545	2205	2222.29	0.69	0	-3368	2251	2227	2206	2182	2161	2240	2195	28	660	100	1670	5	1	28310000	630	-5.69	0.82	12	0.14	-391.00	2707.00	4585	20230814	-51.47	2090	20240419	6.46	3580	-37.85	20240313	2090	6.46	20240419	9170	-75.74	20230814	2090	6.46	20240419	3.38	N	377220	100	28 억		195188	N	N	0	N	00	N
121	20240509	091015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2225	20	2	0.91	36630555	16421	19.78	2225	2240	2215	2865	1545	2205	2230.71	0.69	0	-1907	2251	2227	2206	2182	2161	2240	2195	28	660	100	1670	5	1	28310000	630	-5.69	0.82	12	0.06	-391.00	2707.00	4585	20230814	-51.47	2090	20240419	6.46	3580	-37.85	20240313	2090	6.46	20240419	9170	-75.74	20230814	2090	6.46	20240419	3.38	N	377220	100	28 억		195188	N	N	0	N	00	N
122	20240508	161004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	10	2	0.46	181206705	82196	78.38	2200	2230	2185	2850	1540	2195	2204.56	0.64	0	13497	2248	2221	2183	2156	2118	2235	2170	28	655	100	1660	5	1	28310000	624	-5.64	0.81	12	0.29	-391.00	2707.00	4585	20230814	-51.91	2090	20240419	5.50	3580	-38.41	20240313	2090	5.50	20240419	9170	-75.95	20230814	2090	5.50	20240419	3.39	N	377220	100	28 억		181405	N	N	0	N	00	N
123	20240508	151008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	10	2	0.46	164934975	74819	71.34	2200	2230	2185	2850	1540	2195	2204.45	0.64	0	13566	2248	2221	2183	2156	2118	2235	2170	28	655	100	1660	5	1	28310000	624	-5.64	0.81	12	0.26	-391.00	2707.00	4585	20230814	-51.91	2090	20240419	5.50	3580	-38.41	20240313	2090	5.50	20240419	9170	-75.95	20230814	2090	5.50	20240419	3.39	N	377220	100	28 억		181405	N	N	0	N	00	N
124	20240508	141002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2200	5	2	0.23	140195100	63572	60.62	2200	2230	2185	2850	1540	2195	2205.30	0.64	0	11995	2248	2221	2183	2156	2118	2235	2170	28	655	100	1660	5	1	28310000	623	-5.63	0.81	12	0.22	-391.00	2707.00	4585	20230814	-52.02	2090	20240419	5.26	3580	-38.55	20240313	2090	5.26	20240419	9170	-76.01	20230814	2090	5.26	20240419	3.39	N	377220	100	28 억		181405	N	N	0	N	00	N
125	20240508	131000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2190	-5	5	-0.23	121125125	54872	52.32	2200	2230	2185	2850	1540	2195	2207.41	0.64	0	8535	2248	2221	2183	2156	2118	2235	2170	28	655	100	1660	5	1	28310000	620	-5.60	0.81	12	0.19	-391.00	2707.00	4585	20230814	-52.24	2090	20240419	4.78	3580	-38.83	20240313	2090	4.78	20240419	9170	-76.12	20230814	2090	4.78	20240419	3.39	N	377220	100	28 억		181405	N	N	0	N	00	N
126	20240508	120959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	10	2	0.46	110383375	49970	47.65	2200	2230	2185	2850	1540	2195	2208.99	0.64	0	7922	2248	2221	2183	2156	2118	2235	2170	28	655	100	1660	5	1	28310000	624	-5.64	0.81	12	0.18	-391.00	2707.00	4585	20230814	-51.91	2090	20240419	5.50	3580	-38.41	20240313	2090	5.50	20240419	9170	-75.95	20230814	2090	5.50	20240419	3.39	N	377220	100	28 억		181405	N	N	0	N	00	N
127	20240508	111039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2210	15	2	0.68	86644085	39161	37.34	2200	2230	2195	2850	1540	2195	2212.51	0.64	0	4516	2248	2221	2183	2156	2118	2235	2170	28	655	100	1660	5	1	28310000	626	-5.65	0.82	12	0.14	-391.00	2707.00	4585	20230814	-51.80	2090	20240419	5.74	3580	-38.27	20240313	2090	5.74	20240419	9170	-75.90	20230814	2090	5.74	20240419	3.39	N	377220	100	28 억		181405	N	N	0	N	00	N
128	20240508	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2215	20	2	0.91	60939465	27544	26.26	2200	2230	2195	2850	1540	2195	2212.44	0.64	0	1142	2248	2221	2183	2156	2118	2235	2170	28	655	100	1660	5	1	28310000	627	-5.66	0.82	12	0.10	-391.00	2707.00	4585	20230814	-51.69	2090	20240419	5.98	3580	-38.13	20240313	2090	5.98	20240419	9170	-75.85	20230814	2090	5.98	20240419	3.39	N	377220	100	28 억		181405	N	N	0	N	00	N
129	20240508	091015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2215	20	2	0.91	20266335	9162	8.74	2200	2225	2195	2850	1540	2195	2212.00	0.64	0	1354	2248	2221	2183	2156	2118	2235	2170	28	655	100	1660	5	1	28310000	627	-5.66	0.82	12	0.03	-391.00	2707.00	4585	20230814	-51.69	2090	20240419	5.98	3580	-38.13	20240313	2090	5.98	20240419	9170	-75.85	20230814	2090	5.98	20240419	3.39	N	377220	100	28 억		181405	N	N	0	N	00	N
130	20240503	161034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2170	-35	5	-1.59	162615095	74540	61.67	2200	2210	2170	2865	1545	2205	2181.58	0.53	0	-7435	2275	2240	2200	2165	2125	2257	2182	28	660	100	1670	5	1	28310000	614	-5.55	0.80	12	0.26	-391.00	2707.00	4585	20230814	-52.67	2090	20240419	3.83	3580	-39.39	20240313	2090	3.83	20240419	9170	-76.34	20230814	2090	3.83	20240419	3.36	N	377220	100	28 억		150591	N	N	0	N	00	N
131	20240503	151033	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	-25	5	-1.13	151535145	69435	57.45	2200	2210	2170	2865	1545	2205	2182.40	0.53	0	-8223	2275	2240	2200	2165	2125	2257	2182	28	660	100	1670	5	1	28310000	617	-5.58	0.81	12	0.25	-391.00	2707.00	4585	20230814	-52.45	2090	20240419	4.31	3580	-39.11	20240313	2090	4.31	20240419	9170	-76.23	20230814	2090	4.31	20240419	3.36	N	377220	100	28 억		150591	N	N	0	N	00	N
132	20240503	141035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2195	-10	5	-0.45	132114095	60513	50.07	2200	2210	2170	2865	1545	2205	2183.23	0.53	0	-9296	2275	2240	2200	2165	2125	2257	2182	28	660	100	1670	5	1	28310000	621	-5.61	0.81	12	0.21	-391.00	2707.00	4585	20230814	-52.13	2090	20240419	5.02	3580	-38.69	20240313	2090	5.02	20240419	9170	-76.06	20230814	2090	5.02	20240419	3.36	N	377220	100	28 억		150591	N	N	0	N	00	N
133	20240503	131034	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	-25	5	-1.13	85407230	39146	32.39	2200	2210	2170	2865	1545	2205	2181.76	0.53	0	-4634	2275	2240	2200	2165	2125	2257	2182	28	660	100	1670	5	1	28310000	617	-5.58	0.81	12	0.14	-391.00	2707.00	4585	20230814	-52.45	2090	20240419	4.31	3580	-39.11	20240313	2090	4.31	20240419	9170	-76.23	20230814	2090	4.31	20240419	3.36	N	377220	100	28 억		150591	N	N	0	N	00	N
134	20240503	121031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2185	-20	5	-0.91	81710135	37451	30.99	2200	2210	2170	2865	1545	2205	2181.79	0.53	0	-4622	2275	2240	2200	2165	2125	2257	2182	28	660	100	1670	5	1	28310000	619	-5.59	0.81	12	0.13	-391.00	2707.00	4585	20230814	-52.34	2090	20240419	4.55	3580	-38.97	20240313	2090	4.55	20240419	9170	-76.17	20230814	2090	4.55	20240419	3.36	N	377220	100	28 억		150591	N	N	0	N	00	N
135	20240503	111031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	-25	5	-1.13	62498650	28632	23.69	2200	2210	2170	2865	1545	2205	2182.83	0.53	0	-1947	2275	2240	2200	2165	2125	2257	2182	28	660	100	1670	5	1	28310000	617	-5.58	0.81	12	0.10	-391.00	2707.00	4585	20230814	-52.45	2090	20240419	4.31	3580	-39.11	20240313	2090	4.31	20240419	9170	-76.23	20230814	2090	4.31	20240419	3.36	N	377220	100	28 억		150591	N	N	0	N	00	N
136	20240503	101026	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2190	-15	5	-0.68	28206280	12882	10.66	2200	2210	2170	2865	1545	2205	2189.59	0.53	0	1265	2275	2240	2200	2165	2125	2257	2182	28	660	100	1670	5	1	28310000	620	-5.60	0.81	12	0.05	-391.00	2707.00	4585	20230814	-52.24	2090	20240419	4.78	3580	-38.83	20240313	2090	4.78	20240419	9170	-76.12	20230814	2090	4.78	20240419	3.36	N	377220	100	28 억		150591	N	N	0	N	00	N
137	20240503	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	0	3	0.00	5694290	2590	2.14	2200	2210	2195	2865	1545	2205	2198.57	0.53	0	-283	2275	2240	2200	2165	2125	2257	2182	28	660	100	1670	5	1	28310000	624	-5.64	0.81	12	0.01	-391.00	2707.00	4585	20230814	-51.91	2090	20240419	5.50	3580	-38.41	20240313	2090	5.50	20240419	9170	-75.95	20230814	2090	5.50	20240419	3.36	N	377220	100	28 억		150591	N	N	0	N	00	N
138	20240502	161016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2205	25	2	1.15	264842035	120597	136.61	2195	2235	2160	2830	1530	2180	2196.04	0.64	0	-29704	2223	2201	2183	2161	2143	2212	2172	28	650	100	1650	5	1	28310000	624	-5.64	0.81	12	0.43	-391.00	2707.00	4585	20230814	-51.91	2090	20240419	5.50	3580	-38.41	20240313	2090	5.50	20240419	9170	-75.95	20230814	2090	5.50	20240419	3.49	N	377220	100	28 억		180921	N	N	0	N	00	N
139	20240502	151023	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2195	15	2	0.69	251752535	114659	129.88	2195	2235	2160	2830	1530	2180	2195.66	0.64	0	-29478	2223	2201	2183	2161	2143	2212	2172	28	650	100	1650	5	1	28310000	621	-5.61	0.81	12	0.41	-391.00	2707.00	4585	20230814	-52.13	2090	20240419	5.02	3580	-38.69	20240313	2090	5.02	20240419	9170	-76.06	20230814	2090	5.02	20240419	3.49	N	377220	100	28 억		180921	N	N	0	N	00	N
140	20240502	141018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2215	35	2	1.61	193929195	88533	100.29	2195	2225	2160	2830	1530	2180	2190.47	0.64	0	-24027	2223	2201	2183	2161	2143	2212	2172	28	650	100	1650	5	1	28310000	627	-5.66	0.82	12	0.31	-391.00	2707.00	4585	20230814	-51.69	2090	20240419	5.98	3580	-38.13	20240313	2090	5.98	20240419	9170	-75.85	20230814	2090	5.98	20240419	3.49	N	377220	100	28 억		180921	N	N	0	N	00	N
141	20240502	131013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2190	10	2	0.46	110776270	50855	57.61	2195	2195	2160	2830	1530	2180	2178.28	0.64	0	-19210	2223	2201	2183	2161	2143	2212	2172	28	650	100	1650	5	1	28310000	620	-5.60	0.81	12	0.18	-391.00	2707.00	4585	20230814	-52.24	2090	20240419	4.78	3580	-38.83	20240313	2090	4.78	20240419	9170	-76.12	20230814	2090	4.78	20240419	3.49	N	377220	100	28 억		180921	N	N	0	N	00	N
142	20240502	121012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2185	5	2	0.23	96895310	44487	50.39	2195	2195	2160	2830	1530	2180	2178.06	0.64	0	-19518	2223	2201	2183	2161	2143	2212	2172	28	650	100	1650	5	1	28310000	619	-5.59	0.81	12	0.16	-391.00	2707.00	4585	20230814	-52.34	2090	20240419	4.55	3580	-38.97	20240313	2090	4.55	20240419	9170	-76.17	20230814	2090	4.55	20240419	3.49	N	377220	100	28 억		180921	N	N	0	N	00	N
143	20240502	111011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2180	0	3	0.00	90749510	41663	47.19	2195	2195	2160	2830	1530	2180	2178.18	0.64	0	-18368	2223	2201	2183	2161	2143	2212	2172	28	650	100	1650	5	1	28310000	617	-5.58	0.81	12	0.15	-391.00	2707.00	4585	20230814	-52.45	2090	20240419	4.31	3580	-39.11	20240313	2090	4.31	20240419	9170	-76.23	20230814	2090	4.31	20240419	3.49	N	377220	100	28 억		180921	N	N	0	N	00	N
144	20240502	101010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2185	5	2	0.23	54993860	25216	28.56	2195	2195	2165	2830	1530	2180	2180.91	0.64	0	-9237	2223	2201	2183	2161	2143	2212	2172	28	650	100	1650	5	1	28310000	619	-5.59	0.81	12	0.09	-391.00	2707.00	4585	20230814	-52.34	2090	20240419	4.55	3580	-38.97	20240313	2090	4.55	20240419	9170	-76.17	20230814	2090	4.55	20240419	3.49	N	377220	100	28 억		180921	N	N	0	N	00	N
145	20240502	091007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2185	5	2	0.23	20654675	9471	10.73	2195	2195	2165	2830	1530	2180	2180.83	0.64	0	-5450	2223	2201	2183	2161	2143	2212	2172	28	650	100	1650	5	1	28310000	619	-5.59	0.81	12	0.03	-391.00	2707.00	4585	20230814	-52.34	2090	20240419	4.55	3580	-38.97	20240313	2090	4.55	20240419	9170	-76.17	20230814	2090	4.55	20240419	3.49	N	377220	100	28 억		180921	N	N	0	N	00	N