KissMeData/018120/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	160335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14940	-40	5	-0.27	25088440	1678	135.54	14980	15000	14880	19470	10490	14980	14951.39	0.30	0	-554	15073	15026	14953	14906	14833	14990	14870	35	4490	500	10780	10	1	6621120	989	16.20	1.29	12	0.03	922.00	11560.00	17040	20230602	-12.32	13180	20230726	13.35	16100	-7.20	20240102	14260	4.77	20240503	17040	-12.32	20230602	13180	13.35	20230726	0.08	N	018120	500	35 억		19835	N	N	0	N	00	N
3	20240531	150337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14930	-50	5	-0.33	23967490	1603	129.48	14980	15000	14880	19470	10490	14980	14951.65	0.30	0	-502	15073	15026	14953	14906	14833	14990	14870	35	4490	500	10780	10	1	6621120	989	16.19	1.29	12	0.02	922.00	11560.00	17040	20230602	-12.38	13180	20230726	13.28	16100	-7.27	20240102	14260	4.70	20240503	17040	-12.38	20230602	13180	13.28	20230726	0.08	N	018120	500	35 억		19835	N	N	0	N	00	N
4	20240531	140334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14930	-50	5	-0.33	22679850	1517	122.54	14980	15000	14880	19470	10490	14980	14950.46	0.30	0	-416	15073	15026	14953	14906	14833	14990	14870	35	4490	500	10780	10	1	6621120	989	16.19	1.29	12	0.02	922.00	11560.00	17040	20230602	-12.38	13180	20230726	13.28	16100	-7.27	20240102	14260	4.70	20240503	17040	-12.38	20230602	13180	13.28	20230726	0.08	N	018120	500	35 억		19835	N	N	0	N	00	N
5	20240531	130336	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14930	-50	5	-0.33	22157300	1482	119.71	14980	15000	14880	19470	10490	14980	14950.94	0.30	0	-385	15073	15026	14953	14906	14833	14990	14870	35	4490	500	10780	10	1	6621120	989	16.19	1.29	12	0.02	922.00	11560.00	17040	20230602	-12.38	13180	20230726	13.28	16100	-7.27	20240102	14260	4.70	20240503	17040	-12.38	20230602	13180	13.28	20230726	0.08	N	018120	500	35 억		19835	N	N	0	N	00	N
6	20240531	120337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14940	-40	5	-0.27	20932880	1400	113.09	14980	15000	14880	19470	10490	14980	14952.06	0.30	0	-383	15073	15026	14953	14906	14833	14990	14870	35	4490	500	10780	10	1	6621120	989	16.20	1.29	12	0.02	922.00	11560.00	17040	20230602	-12.32	13180	20230726	13.35	16100	-7.20	20240102	14260	4.77	20240503	17040	-12.32	20230602	13180	13.35	20230726	0.08	N	018120	500	35 억		19835	N	N	0	N	00	N
7	20240531	110335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14970	-10	5	-0.07	19154130	1281	103.47	14980	15000	14880	19470	10490	14980	14952.48	0.30	0	-352	15073	15026	14953	14906	14833	14990	14870	35	4490	500	10780	10	1	6621120	991	16.24	1.29	12	0.02	922.00	11560.00	17040	20230602	-12.15	13180	20230726	13.58	16100	-7.02	20240102	14260	4.98	20240503	17040	-12.15	20230602	13180	13.58	20230726	0.08	N	018120	500	35 억		19835	N	N	0	N	00	N
8	20240531	100337	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14950	-30	5	-0.20	7472000	502	40.55	14980	14980	14880	19470	10490	14980	14884.46	0.30	0	-142	15073	15026	14953	14906	14833	14990	14870	35	4490	500	10780	10	1	6621120	990	16.21	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.27	13180	20230726	13.43	16100	-7.14	20240102	14260	4.84	20240503	17040	-12.27	20230602	13180	13.43	20230726	0.08	N	018120	500	35 억		19835	N	N	0	N	00	N
9	20240531	090335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14880	-100	5	-0.67	402060	27	2.18	14980	14980	14880	19470	10490	14980	14891.11	0.30	0	-7	15073	15026	14953	14906	14833	14990	14870	35	4490	500	10780	10	1	6621120	985	16.14	1.29	12	0.00	922.00	11560.00	17040	20230602	-12.68	13180	20230726	12.90	16100	-7.58	20240102	14260	4.35	20240503	17040	-12.68	20230602	13180	12.90	20230726	0.08	N	018120	500	35 억		19835	N	N	0	N	00	N
10	20240530	160333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14980	-20	5	-0.13	18510810	1238	90.76	14990	15000	14880	19500	10500	15000	14952.19	0.31	0	-377	15286	15142	15036	14892	14786	15090	14840	35	4500	500	10800	10	1	6621120	992	16.25	1.30	12	0.02	922.00	11560.00	17040	20230602	-12.09	13180	20230726	13.66	16100	-6.96	20240102	14260	5.05	20240503	17040	-12.09	20230602	13180	13.66	20230726	0.08	N	018120	500	35 억		20212	N	N	0	N	00	N
11	20240530	150334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14960	-40	5	-0.27	16269350	1088	79.77	14990	15000	14880	19500	10500	15000	14953.45	0.31	0	-268	15286	15142	15036	14892	14786	15090	14840	35	4500	500	10800	10	1	6621120	991	16.23	1.29	12	0.02	922.00	11560.00	17040	20230602	-12.21	13180	20230726	13.51	16100	-7.08	20240102	14260	4.91	20240503	17040	-12.21	20230602	13180	13.51	20230726	0.08	N	018120	500	35 억		20212	N	N	0	N	00	N
12	20240530	140334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14930	-70	5	-0.47	16029770	1072	78.59	14990	15000	14880	19500	10500	15000	14953.14	0.31	0	-264	15286	15142	15036	14892	14786	15090	14840	35	4500	500	10800	10	1	6621120	989	16.19	1.29	12	0.02	922.00	11560.00	17040	20230602	-12.38	13180	20230726	13.28	16100	-7.27	20240102	14260	4.70	20240503	17040	-12.38	20230602	13180	13.28	20230726	0.08	N	018120	500	35 억		20212	N	N	0	N	00	N
13	20240530	130335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14920	-80	5	-0.53	14683570	982	71.99	14990	15000	14880	19500	10500	15000	14952.72	0.31	0	-240	15286	15142	15036	14892	14786	15090	14840	35	4500	500	10800	10	1	6621120	988	16.18	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.44	13180	20230726	13.20	16100	-7.33	20240102	14260	4.63	20240503	17040	-12.44	20230602	13180	13.20	20230726	0.08	N	018120	500	35 억		20212	N	N	0	N	00	N
14	20240530	120334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	0	3	0.00	10714020	717	52.57	14990	15000	14880	19500	10500	15000	14942.85	0.31	0	-156	15286	15142	15036	14892	14786	15090	14840	35	4500	500	10800	10	1	6621120	993	16.27	1.30	12	0.01	922.00	11560.00	17040	20230602	-11.97	13180	20230726	13.81	16100	-6.83	20240102	14260	5.19	20240503	17040	-11.97	20230602	13180	13.81	20230726	0.08	N	018120	500	35 억		20212	N	N	0	N	00	N
15	20240530	110334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14900	-100	5	-0.67	9305590	623	45.67	14990	15000	14880	19500	10500	15000	14936.74	0.31	0	-117	15286	15142	15036	14892	14786	15090	14840	35	4500	500	10800	10	1	6621120	987	16.16	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.56	13180	20230726	13.05	16100	-7.45	20240102	14260	4.49	20240503	17040	-12.56	20230602	13180	13.05	20230726	0.08	N	018120	500	35 억		20212	N	N	0	N	00	N
16	20240530	100335	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14940	-60	5	-0.40	4823790	323	23.68	14990	15000	14880	19500	10500	15000	14934.33	0.31	0	-80	15286	15142	15036	14892	14786	15090	14840	35	4500	500	10800	10	1	6621120	989	16.20	1.29	12	0.00	922.00	11560.00	17040	20230602	-12.32	13180	20230726	13.35	16100	-7.20	20240102	14260	4.77	20240503	17040	-12.32	20230602	13180	13.35	20230726	0.08	N	018120	500	35 억		20212	N	N	0	N	00	N
17	20240530	090334	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14890	-110	5	-0.73	2385960	160	11.73	14990	14990	14890	19500	10500	15000	14912.25	0.31	0	-20	15286	15142	15036	14892	14786	15090	14840	35	4500	500	10800	10	1	6621120	986	16.15	1.29	12	0.00	922.00	11560.00	17040	20230602	-12.62	13180	20230726	12.97	16100	-7.52	20240102	14260	4.42	20240503	17040	-12.62	20230602	13180	12.97	20230726	0.08	N	018120	500	35 억		20212	N	N	0	N	00	N
18	20240529	160331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	-10	5	-0.07	20460930	1364	115.11	15170	15180	14930	19510	10510	15010	15000.68	0.31	0	-448	15190	15100	15050	14960	14910	15075	14935	35	4500	500	10800	10	1	6621120	993	16.27	1.30	12	0.02	922.00	11560.00	17040	20230602	-11.97	13180	20230726	13.81	16100	-6.83	20240102	14260	5.19	20240503	17040	-11.97	20230602	13180	13.81	20230726	0.08	N	018120	500	35 억		20660	N	N	0	N	00	N
19	20240529	150332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14970	-40	5	-0.27	20026450	1335	112.66	15170	15180	14930	19510	10510	15010	15001.09	0.31	0	-450	15190	15100	15050	14960	14910	15075	14935	35	4500	500	10800	10	1	6621120	991	16.24	1.29	12	0.02	922.00	11560.00	17040	20230602	-12.15	13180	20230726	13.58	16100	-7.02	20240102	14260	4.98	20240503	17040	-12.15	20230602	13180	13.58	20230726	0.08	N	018120	500	35 억		20660	N	N	0	N	00	N
20	20240529	140332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15030	20	2	0.13	4048490	269	22.70	15170	15180	14980	19510	10510	15010	15050.15	0.31	0	-64	15190	15100	15050	14960	14910	15075	14935	35	4500	500	10800	10	1	6621120	995	16.30	1.30	12	0.00	922.00	11560.00	17040	20230602	-11.80	13180	20230726	14.04	16100	-6.65	20240102	14260	5.40	20240503	17040	-11.80	20230602	13180	14.04	20230726	0.08	N	018120	500	35 억		20660	N	N	0	N	00	N
21	20240529	130332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	30	2	0.20	3913150	260	21.94	15170	15180	14980	19510	10510	15010	15050.58	0.31	0	-62	15190	15100	15050	14960	14910	15075	14935	35	4500	500	10800	10	1	6621120	996	16.31	1.30	12	0.00	922.00	11560.00	17040	20230602	-11.74	13180	20230726	14.11	16100	-6.58	20240102	14260	5.47	20240503	17040	-11.74	20230602	13180	14.11	20230726	0.08	N	018120	500	35 억		20660	N	N	0	N	00	N
22	20240529	120333	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	30	2	0.20	2153530	143	12.07	15170	15180	14980	19510	10510	15010	15059.65	0.31	0	-36	15190	15100	15050	14960	14910	15075	14935	35	4500	500	10800	10	1	6621120	996	16.31	1.30	12	0.00	922.00	11560.00	17040	20230602	-11.74	13180	20230726	14.11	16100	-6.58	20240102	14260	5.47	20240503	17040	-11.74	20230602	13180	14.11	20230726	0.08	N	018120	500	35 억		20660	N	N	0	N	00	N
23	20240529	110332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15080	70	2	0.47	2108330	140	11.81	15170	15180	14980	19510	10510	15010	15059.50	0.31	0	-35	15190	15100	15050	14960	14910	15075	14935	35	4500	500	10800	10	1	6621120	998	16.36	1.30	12	0.00	922.00	11560.00	17040	20230602	-11.50	13180	20230726	14.42	16100	-6.34	20240102	14260	5.75	20240503	17040	-11.50	20230602	13180	14.42	20230726	0.08	N	018120	500	35 억		20660	N	N	0	N	00	N
24	20240529	100331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15040	30	2	0.20	801370	53	4.47	15170	15180	14980	19510	10510	15010	15120.19	0.31	0	-17	15190	15100	15050	14960	14910	15075	14935	35	4500	500	10800	10	1	6621120	996	16.31	1.30	12	0.00	922.00	11560.00	17040	20230602	-11.74	13180	20230726	14.11	16100	-6.58	20240102	14260	5.47	20240503	17040	-11.74	20230602	13180	14.11	20230726	0.08	N	018120	500	35 억		20660	N	N	0	N	00	N
25	20240529	090330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15180	170	2	1.13	575000	38	3.21	15170	15180	14980	19510	10510	15010	15131.58	0.31	0	-12	15190	15100	15050	14960	14910	15075	14935	35	4500	500	10800	10	1	6621120	1005	16.46	1.31	12	0.00	922.00	11560.00	17040	20230602	-10.92	13180	20230726	15.17	16100	-5.71	20240102	14260	6.45	20240503	17040	-10.92	20230602	13180	15.17	20230726	0.08	N	018120	500	35 억		20660	N	N	0	N	00	N
26	20240528	160329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15010	10	2	0.07	17855930	1185	16.94	15100	15140	15000	19500	10500	15000	15068.30	0.31	0	-227	15113	15056	14943	14886	14773	15085	14915	35	4500	500	10800	10	1	6621120	994	16.28	1.30	12	0.02	922.00	11560.00	17040	20230602	-11.91	13180	20230726	13.88	16100	-6.77	20240102	14260	5.26	20240503	17040	-11.91	20230602	13180	13.88	20230726	0.08	N	018120	500	35 억		20821	N	N	0	N	00	N
27	20240528	150331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15090	90	2	0.60	14073290	933	13.34	15100	15140	15000	19500	10500	15000	15083.91	0.31	0	-198	15113	15056	14943	14886	14773	15085	14915	35	4500	500	10800	10	1	6621120	999	16.37	1.31	12	0.01	922.00	11560.00	17040	20230602	-11.44	13180	20230726	14.49	16100	-6.27	20240102	14260	5.82	20240503	17040	-11.44	20230602	13180	14.49	20230726	0.08	N	018120	500	35 억		20821	N	N	0	N	00	N
28	20240528	140332	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15050	50	2	0.33	14058200	932	13.32	15100	15140	15000	19500	10500	15000	15083.91	0.31	0	-198	15113	15056	14943	14886	14773	15085	14915	35	4500	500	10800	10	1	6621120	996	16.32	1.30	12	0.01	922.00	11560.00	17040	20230602	-11.68	13180	20230726	14.19	16100	-6.52	20240102	14260	5.54	20240503	17040	-11.68	20230602	13180	14.19	20230726	0.08	N	018120	500	35 억		20821	N	N	0	N	00	N
29	20240528	130330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15050	50	2	0.33	13545040	898	12.84	15100	15140	15000	19500	10500	15000	15083.56	0.31	0	-193	15113	15056	14943	14886	14773	15085	14915	35	4500	500	10800	10	1	6621120	996	16.32	1.30	12	0.01	922.00	11560.00	17040	20230602	-11.68	13180	20230726	14.19	16100	-6.52	20240102	14260	5.54	20240503	17040	-11.68	20230602	13180	14.19	20230726	0.08	N	018120	500	35 억		20821	N	N	0	N	00	N
30	20240528	120331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15090	90	2	0.60	5343450	355	5.08	15100	15120	15000	19500	10500	15000	15051.97	0.31	0	-112	15113	15056	14943	14886	14773	15085	14915	35	4500	500	10800	10	1	6621120	999	16.37	1.31	12	0.01	922.00	11560.00	17040	20230602	-11.44	13180	20230726	14.49	16100	-6.27	20240102	14260	5.82	20240503	17040	-11.44	20230602	13180	14.49	20230726	0.08	N	018120	500	35 억		20821	N	N	0	N	00	N
31	20240528	110330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15100	100	2	0.67	4862010	323	4.62	15100	15120	15000	19500	10500	15000	15052.66	0.31	0	-109	15113	15056	14943	14886	14773	15085	14915	35	4500	500	10800	10	1	6621120	1000	16.38	1.31	12	0.00	922.00	11560.00	17040	20230602	-11.38	13180	20230726	14.57	16100	-6.21	20240102	14260	5.89	20240503	17040	-11.38	20230602	13180	14.57	20230726	0.08	N	018120	500	35 억		20821	N	N	0	N	00	N
32	20240528	100331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15100	100	2	0.67	2964730	197	2.82	15100	15120	15000	19500	10500	15000	15049.39	0.31	0	-30	15113	15056	14943	14886	14773	15085	14915	35	4500	500	10800	10	1	6621120	1000	16.38	1.31	12	0.00	922.00	11560.00	17040	20230602	-11.38	13180	20230726	14.57	16100	-6.21	20240102	14260	5.89	20240503	17040	-11.38	20230602	13180	14.57	20230726	0.08	N	018120	500	35 억		20821	N	N	0	N	00	N
33	20240528	090331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	0	3	0.00	120100	8	0.11	15100	15100	15000	19500	10500	15000	15012.50	0.31	0	-1	15113	15056	14943	14886	14773	15085	14915	35	4500	500	10800	10	1	6621120	993	16.27	1.30	12	0.00	922.00	11560.00	17040	20230602	-11.97	13180	20230726	13.81	16100	-6.83	20240102	14260	5.19	20240503	17040	-11.97	20230602	13180	13.81	20230726	0.08	N	018120	500	35 억		20821	N	N	0	N	00	N
34	20240527	160325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	160	2	1.08	104692750	6995	441.60	14850	15000	14830	19290	10390	14840	14966.80	0.32	0	-225	14973	14906	14863	14796	14753	14885	14775	35	4450	500	10680	10	1	6621120	993	16.27	1.30	12	0.11	922.00	11560.00	17040	20230602	-11.97	13180	20230726	13.81	16100	-6.83	20240102	14260	5.19	20240503	17040	-11.97	20230602	13180	13.81	20230726	0.08	N	018120	500	35 억		21046	N	N	0	N	00	N
35	20240527	150331	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14980	140	2	0.94	102772950	6867	433.52	14850	15000	14830	19290	10390	14840	14966.21	0.32	0	-218	14973	14906	14863	14796	14753	14885	14775	35	4450	500	10680	10	1	6621120	992	16.25	1.30	12	0.10	922.00	11560.00	17040	20230602	-12.09	13180	20230726	13.66	16100	-6.96	20240102	14260	5.05	20240503	17040	-12.09	20230602	13180	13.66	20230726	0.08	N	018120	500	35 억		21046	N	N	0	N	00	N
36	20240527	140330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	160	2	1.08	98037460	6551	413.57	14850	15000	14830	19290	10390	14840	14965.27	0.32	0	-226	14973	14906	14863	14796	14753	14885	14775	35	4450	500	10680	10	1	6621120	993	16.27	1.30	12	0.10	922.00	11560.00	17040	20230602	-11.97	13180	20230726	13.81	16100	-6.83	20240102	14260	5.19	20240503	17040	-11.97	20230602	13180	13.81	20230726	0.08	N	018120	500	35 억		21046	N	N	0	N	00	N
37	20240527	130330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14990	150	2	1.01	47718020	3192	201.52	14850	15000	14830	19290	10390	14840	14949.25	0.32	0	-226	14973	14906	14863	14796	14753	14885	14775	35	4450	500	10680	10	1	6621120	993	16.26	1.30	12	0.05	922.00	11560.00	17040	20230602	-12.03	13180	20230726	13.73	16100	-6.89	20240102	14260	5.12	20240503	17040	-12.03	20230602	13180	13.73	20230726	0.08	N	018120	500	35 억		21046	N	N	0	N	00	N
38	20240527	120330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	15000	160	2	1.08	46848460	3134	197.85	14850	15000	14830	19290	10390	14840	14948.46	0.32	0	-226	14973	14906	14863	14796	14753	14885	14775	35	4450	500	10680	10	1	6621120	993	16.27	1.30	12	0.05	922.00	11560.00	17040	20230602	-11.97	13180	20230726	13.81	16100	-6.83	20240102	14260	5.19	20240503	17040	-11.97	20230602	13180	13.81	20230726	0.08	N	018120	500	35 억		21046	N	N	0	N	00	N
39	20240527	110330	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14840	0	3	0.00	14637550	985	62.18	14850	14950	14830	19290	10390	14840	14860.46	0.32	0	-41	14973	14906	14863	14796	14753	14885	14775	35	4450	500	10680	10	1	6621120	983	16.10	1.28	12	0.01	922.00	11560.00	17040	20230602	-12.91	13180	20230726	12.59	16100	-7.83	20240102	14260	4.07	20240503	17040	-12.91	20230602	13180	12.59	20230726	0.08	N	018120	500	35 억		21046	N	N	0	N	00	N
40	20240527	100329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14940	100	2	0.67	1367910	92	5.81	14850	14950	14850	19290	10390	14840	14868.59	0.32	0	-11	14973	14906	14863	14796	14753	14885	14775	35	4450	500	10680	10	1	6621120	989	16.20	1.29	12	0.00	922.00	11560.00	17040	20230602	-12.32	13180	20230726	13.35	16100	-7.20	20240102	14260	4.77	20240503	17040	-12.32	20230602	13180	13.35	20230726	0.08	N	018120	500	35 억		21046	N	N	0	N	00	N
41	20240527	090329	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14850	10	2	0.07	712800	48	3.03	14850	14850	14850	19290	10390	14840	14850.00	0.32	0	0	14973	14906	14863	14796	14753	14885	14775	35	4450	500	10680	10	1	6621120	983	16.11	1.28	12	0.00	922.00	11560.00	17040	20230602	-12.85	13180	20230726	12.67	16100	-7.76	20240102	14260	4.14	20240503	17040	-12.85	20230602	13180	12.67	20230726	0.08	N	018120	500	35 억		21046	N	N	0	N	00	N
42	20240524	160312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14840	-80	5	-0.54	23550140	1584	87.13	14910	14930	14820	19390	10450	14920	14867.51	0.32	0	-228	15020	14970	14920	14870	14820	14945	14845	35	4470	500	10740	10	1	6621120	983	16.10	1.28	12	0.02	922.00	11560.00	17040	20230602	-12.91	13180	20230726	12.59	16100	-7.83	20240102	14260	4.07	20240503	17040	-12.91	20230602	13180	12.59	20230726	0.08	N	018120	500	35 억		21274	N	N	0	N	00	N
43	20240524	150315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14830	-90	5	-0.60	21905020	1473	81.02	14910	14930	14830	19390	10450	14920	14871.03	0.32	0	-125	15020	14970	14920	14870	14820	14945	14845	35	4470	500	10740	10	1	6621120	982	16.08	1.28	12	0.02	922.00	11560.00	17040	20230602	-12.97	13180	20230726	12.52	16100	-7.89	20240102	14260	4.00	20240503	17040	-12.97	20230602	13180	12.52	20230726	0.08	N	018120	500	35 억		21274	N	N	0	N	00	N
44	20240524	140317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14850	-70	5	-0.47	18314100	1231	67.71	14910	14930	14840	19390	10450	14920	14877.42	0.32	0	-44	15020	14970	14920	14870	14820	14945	14845	35	4470	500	10740	10	1	6621120	983	16.11	1.28	12	0.02	922.00	11560.00	17040	20230602	-12.85	13180	20230726	12.67	16100	-7.76	20240102	14260	4.14	20240503	17040	-12.85	20230602	13180	12.67	20230726	0.08	N	018120	500	35 억		21274	N	N	0	N	00	N
45	20240524	130315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14860	-60	5	-0.40	13132070	882	48.51	14910	14930	14850	19390	10450	14920	14888.97	0.32	0	-44	15020	14970	14920	14870	14820	14945	14845	35	4470	500	10740	10	1	6621120	984	16.12	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.79	13180	20230726	12.75	16100	-7.70	20240102	14260	4.21	20240503	17040	-12.79	20230602	13180	12.75	20230726	0.08	N	018120	500	35 억		21274	N	N	0	N	00	N
46	20240524	120315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14880	-40	5	-0.27	12180940	818	44.99	14910	14930	14850	19390	10450	14920	14891.12	0.32	0	-41	15020	14970	14920	14870	14820	14945	14845	35	4470	500	10740	10	1	6621120	985	16.14	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.68	13180	20230726	12.90	16100	-7.58	20240102	14260	4.35	20240503	17040	-12.68	20230602	13180	12.90	20230726	0.08	N	018120	500	35 억		21274	N	N	0	N	00	N
47	20240524	110314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14890	-30	5	-0.20	7658640	514	28.27	14910	14930	14850	19390	10450	14920	14900.08	0.32	0	-18	15020	14970	14920	14870	14820	14945	14845	35	4470	500	10740	10	1	6621120	986	16.15	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.62	13180	20230726	12.97	16100	-7.52	20240102	14260	4.42	20240503	17040	-12.62	20230602	13180	12.97	20230726	0.08	N	018120	500	35 억		21274	N	N	0	N	00	N
48	20240524	100317	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14910	-10	5	-0.07	5755390	386	21.23	14910	14930	14910	19390	10450	14920	14910.34	0.32	0	0	15020	14970	14920	14870	14820	14945	14845	35	4470	500	10740	10	1	6621120	987	16.17	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.50	13180	20230726	13.13	16100	-7.39	20240102	14260	4.56	20240503	17040	-12.50	20230602	13180	13.13	20230726	0.08	N	018120	500	35 억		21274	N	N	0	N	00	N
49	20240524	090316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14930	10	2	0.07	59700	4	0.22	14910	14930	14910	19390	10450	14920	14925.00	0.32	0	0	15020	14970	14920	14870	14820	14945	14845	35	4470	500	10740	10	1	6621120	989	16.19	1.29	12	0.00	922.00	11560.00	17040	20230602	-12.38	13180	20230726	13.28	16100	-7.27	20240102	14260	4.70	20240503	17040	-12.38	20230602	13180	13.28	20230726	0.08	N	018120	500	35 억		21274	N	N	0	N	00	N
50	20240523	160313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14920	-30	5	-0.20	27096660	1818	118.90	14950	14970	14870	19430	10470	14950	14904.65	0.33	0	-691	15003	14976	14953	14926	14903	14990	14940	35	4480	500	10760	10	1	6621120	988	16.18	1.29	12	0.03	922.00	11560.00	17040	20230602	-12.44	13180	20230726	13.20	16100	-7.33	20240102	14260	4.63	20240503	17040	-12.44	20230602	13180	13.20	20230726	0.08	N	018120	500	35 억		21964	N	N	0	N	00	N
51	20240523	150315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14930	-20	5	-0.13	24948220	1674	109.48	14950	14970	14870	19430	10470	14950	14903.36	0.33	0	-548	15003	14976	14953	14926	14903	14990	14940	35	4480	500	10760	10	1	6621120	989	16.19	1.29	12	0.03	922.00	11560.00	17040	20230602	-12.38	13180	20230726	13.28	16100	-7.27	20240102	14260	4.70	20240503	17040	-12.38	20230602	13180	13.28	20230726	0.08	N	018120	500	35 억		21964	N	N	0	N	00	N
52	20240523	140316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14930	-20	5	-0.13	18402600	1234	80.71	14950	14970	14890	19430	10470	14950	14912.97	0.33	0	-542	15003	14976	14953	14926	14903	14990	14940	35	4480	500	10760	10	1	6621120	989	16.19	1.29	12	0.02	922.00	11560.00	17040	20230602	-12.38	13180	20230726	13.28	16100	-7.27	20240102	14260	4.70	20240503	17040	-12.38	20230602	13180	13.28	20230726	0.08	N	018120	500	35 억		21964	N	N	0	N	00	N
53	20240523	130315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14900	-50	5	-0.33	15780120	1058	69.20	14950	14970	14890	19430	10470	14950	14915.05	0.33	0	-529	15003	14976	14953	14926	14903	14990	14940	35	4480	500	10760	10	1	6621120	987	16.16	1.29	12	0.02	922.00	11560.00	17040	20230602	-12.56	13180	20230726	13.05	16100	-7.45	20240102	14260	4.49	20240503	17040	-12.56	20230602	13180	13.05	20230726	0.08	N	018120	500	35 억		21964	N	N	0	N	00	N
54	20240523	120314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14920	-30	5	-0.20	13796520	925	60.50	14950	14970	14890	19430	10470	14950	14915.16	0.33	0	-524	15003	14976	14953	14926	14903	14990	14940	35	4480	500	10760	10	1	6621120	988	16.18	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.44	13180	20230726	13.20	16100	-7.33	20240102	14260	4.63	20240503	17040	-12.44	20230602	13180	13.20	20230726	0.08	N	018120	500	35 억		21964	N	N	0	N	00	N
55	20240523	110313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14940	-10	5	-0.07	13512910	906	59.25	14950	14970	14890	19430	10470	14950	14914.91	0.33	0	-524	15003	14976	14953	14926	14903	14990	14940	35	4480	500	10760	10	1	6621120	989	16.20	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.32	13180	20230726	13.35	16100	-7.20	20240102	14260	4.77	20240503	17040	-12.32	20230602	13180	13.35	20230726	0.08	N	018120	500	35 억		21964	N	N	0	N	00	N
56	20240523	100312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14900	-50	5	-0.33	12648170	848	55.46	14950	14970	14900	19430	10470	14950	14915.29	0.33	0	-523	15003	14976	14953	14926	14903	14990	14940	35	4480	500	10760	10	1	6621120	987	16.16	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.56	13180	20230726	13.05	16100	-7.45	20240102	14260	4.49	20240503	17040	-12.56	20230602	13180	13.05	20230726	0.08	N	018120	500	35 억		21964	N	N	0	N	00	N
57	20240523	090315	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14950	0	3	0.00	194350	13	0.85	14950	14950	14950	19430	10470	14950	14950.00	0.33	0	-1	15003	14976	14953	14926	14903	14990	14940	35	4480	500	10760	10	1	6621120	990	16.21	1.29	12	0.00	922.00	11560.00	17040	20230602	-12.27	13180	20230726	13.43	16100	-7.14	20240102	14260	4.84	20240503	17040	-12.27	20230602	13180	13.43	20230726	0.08	N	018120	500	35 억		21964	N	N	0	N	00	N
58	20240522	160311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14950	10	2	0.07	22861150	1529	215.05	14930	14980	14930	19420	10460	14940	14951.70	0.34	0	-358	15046	14992	14946	14892	14846	14970	14870	35	4480	500	10750	10	1	6621120	990	16.21	1.29	12	0.02	922.00	11560.00	17040	20230602	-12.27	13180	20230726	13.43	16100	-7.14	20240102	14260	4.84	20240503	17040	-12.27	20230602	13180	13.43	20230726	0.08	N	018120	500	35 억		22322	N	N	0	N	00	N
59	20240522	150313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14940	0	3	0.00	22636910	1514	212.94	14930	14980	14930	19420	10460	14940	14951.72	0.34	0	-358	15046	14992	14946	14892	14846	14970	14870	35	4480	500	10750	10	1	6621120	989	16.20	1.29	12	0.02	922.00	11560.00	17040	20230602	-12.32	13180	20230726	13.35	16100	-7.20	20240102	14260	4.77	20240503	17040	-12.32	20230602	13180	13.35	20230726	0.08	N	018120	500	35 억		22322	N	N	0	N	00	N
60	20240522	140313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14960	20	2	0.13	17688990	1183	166.39	14930	14980	14930	19420	10460	14940	14952.65	0.34	0	-362	15046	14992	14946	14892	14846	14970	14870	35	4480	500	10750	10	1	6621120	991	16.23	1.29	12	0.02	922.00	11560.00	17040	20230602	-12.21	13180	20230726	13.51	16100	-7.08	20240102	14260	4.91	20240503	17040	-12.21	20230602	13180	13.51	20230726	0.08	N	018120	500	35 억		22322	N	N	0	N	00	N
61	20240522	130313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14960	20	2	0.13	13130010	878	123.49	14930	14980	14930	19420	10460	14940	14954.45	0.34	0	-362	15046	14992	14946	14892	14846	14970	14870	35	4480	500	10750	10	1	6621120	991	16.23	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.21	13180	20230726	13.51	16100	-7.08	20240102	14260	4.91	20240503	17040	-12.21	20230602	13180	13.51	20230726	0.08	N	018120	500	35 억		22322	N	N	0	N	00	N
62	20240522	120313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14940	0	3	0.00	12577080	841	118.28	14930	14980	14930	19420	10460	14940	14954.91	0.34	0	-362	15046	14992	14946	14892	14846	14970	14870	35	4480	500	10750	10	1	6621120	989	16.20	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.32	13180	20230726	13.35	16100	-7.20	20240102	14260	4.77	20240503	17040	-12.32	20230602	13180	13.35	20230726	0.08	N	018120	500	35 억		22322	N	N	0	N	00	N
63	20240522	110313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14950	10	2	0.07	11275360	754	106.05	14930	14980	14930	19420	10460	14940	14954.06	0.34	0	-362	15046	14992	14946	14892	14846	14970	14870	35	4480	500	10750	10	1	6621120	990	16.21	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.27	13180	20230726	13.43	16100	-7.14	20240102	14260	4.84	20240503	17040	-12.27	20230602	13180	13.43	20230726	0.08	N	018120	500	35 억		22322	N	N	0	N	00	N
64	20240522	100314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14970	30	2	0.20	6308820	422	59.35	14930	14980	14930	19420	10460	14940	14949.81	0.34	0	-232	15046	14992	14946	14892	14846	14970	14870	35	4480	500	10750	10	1	6621120	991	16.24	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.15	13180	20230726	13.58	16100	-7.02	20240102	14260	4.98	20240503	17040	-12.15	20230602	13180	13.58	20230726	0.08	N	018120	500	35 억		22322	N	N	0	N	00	N
65	20240522	090314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14940	0	3	0.00	44800	3	0.42	14930	14940	14930	19420	10460	14940	14933.33	0.34	0	0	15046	14992	14946	14892	14846	14970	14870	35	4480	500	10750	10	1	6621120	989	16.20	1.29	12	0.00	922.00	11560.00	17040	20230602	-12.32	13180	20230726	13.35	16100	-7.20	20240102	14260	4.77	20240503	17040	-12.32	20230602	13180	13.35	20230726	0.08	N	018120	500	35 억		22322	N	N	0	N	00	N
66	20240521	160311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14940	-40	5	-0.27	10635470	711	33.59	14980	15000	14900	19470	10490	14980	14958.47	0.34	0	-189	15020	15000	14970	14950	14920	14985	14935	35	4490	500	10780	10	1	6621120	989	16.20	1.29	12	0.01	922.00	11560.00	17150	20230512	-12.89	13180	20230726	13.35	16100	-7.20	20240102	14260	4.77	20240503	17040	-12.32	20230602	13180	13.35	20230726	0.08	N	018120	500	35 억		22511	N	N	0	N	00	N
67	20240521	150312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14930	-50	5	-0.33	10486050	701	33.11	14980	15000	14900	19470	10490	14980	14958.70	0.34	0	-188	15020	15000	14970	14950	14920	14985	14935	35	4490	500	10780	10	1	6621120	989	16.19	1.29	12	0.01	922.00	11560.00	17150	20230512	-12.94	13180	20230726	13.28	16100	-7.27	20240102	14260	4.70	20240503	17040	-12.38	20230602	13180	13.28	20230726	0.08	N	018120	500	35 억		22511	N	N	0	N	00	N
68	20240521	140312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14950	-30	5	-0.20	10067630	673	31.79	14980	15000	14900	19470	10490	14980	14959.33	0.34	0	-173	15020	15000	14970	14950	14920	14985	14935	35	4490	500	10780	10	1	6621120	990	16.21	1.29	12	0.01	922.00	11560.00	17150	20230512	-12.83	13180	20230726	13.43	16100	-7.14	20240102	14260	4.84	20240503	17040	-12.27	20230602	13180	13.43	20230726	0.08	N	018120	500	35 억		22511	N	N	0	N	00	N
69	20240521	130314	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14970	-10	5	-0.07	9245700	618	29.19	14980	15000	14900	19470	10490	14980	14960.68	0.34	0	-168	15020	15000	14970	14950	14920	14985	14935	35	4490	500	10780	10	1	6621120	991	16.24	1.29	12	0.01	922.00	11560.00	17150	20230512	-12.71	13180	20230726	13.58	16100	-7.02	20240102	14260	4.98	20240503	17040	-12.15	20230602	13180	13.58	20230726	0.08	N	018120	500	35 억		22511	N	N	0	N	00	N
70	20240521	120312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14900	-80	5	-0.53	8886360	594	28.06	14980	15000	14900	19470	10490	14980	14960.20	0.34	0	-150	15020	15000	14970	14950	14920	14985	14935	35	4490	500	10780	10	1	6621120	987	16.16	1.29	12	0.01	922.00	11560.00	17150	20230512	-13.12	13180	20230726	13.05	16100	-7.45	20240102	14260	4.49	20240503	17040	-12.56	20230602	13180	13.05	20230726	0.08	N	018120	500	35 억		22511	N	N	0	N	00	N
71	20240521	110313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14980	0	3	0.00	4749740	317	14.97	14980	15000	14970	19470	10490	14980	14983.41	0.34	0	-150	15020	15000	14970	14950	14920	14985	14935	35	4490	500	10780	10	1	6621120	992	16.25	1.30	12	0.00	922.00	11560.00	17150	20230512	-12.65	13180	20230726	13.66	16100	-6.96	20240102	14260	5.05	20240503	17040	-12.09	20230602	13180	13.66	20230726	0.08	N	018120	500	35 억		22511	N	N	0	N	00	N
72	20240521	100313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14990	10	2	0.07	1783700	119	5.62	14980	15000	14970	19470	10490	14980	14989.08	0.34	0	-80	15020	15000	14970	14950	14920	14985	14935	35	4490	500	10780	10	1	6621120	993	16.26	1.30	12	0.00	922.00	11560.00	17150	20230512	-12.59	13180	20230726	13.73	16100	-6.89	20240102	14260	5.12	20240503	17040	-12.03	20230602	13180	13.73	20230726	0.08	N	018120	500	35 억		22511	N	N	0	N	00	N
73	20240521	090311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14980	0	3	0.00	14980	1	0.05	14980	14980	14980	19470	10490	14980	14980.00	0.34	0	0	15020	15000	14970	14950	14920	14985	14935	35	4490	500	10780	10	1	6621120	992	16.25	1.30	12	0.00	922.00	11560.00	17150	20230512	-12.65	13180	20230726	13.66	16100	-6.96	20240102	14260	5.05	20240503	17040	-12.09	20230602	13180	13.66	20230726	0.08	N	018120	500	35 억		22511	N	N	0	N	00	N
74	20240517	160313	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14960	20	2	0.13	46846720	3131	155.15	14950	15000	14910	19420	10460	14940	14962.24	0.36	0	-837	15040	14990	14920	14870	14800	15015	14895	35	4480	500	10750	10	1	6621120	991	16.23	1.29	12	0.05	922.00	11560.00	17150	20230512	-12.77	13180	20230726	13.51	16100	-7.08	20240102	14260	4.91	20240503	17040	-12.21	20230602	13180	13.51	20230726	0.08	N	018120	500	35 억		24090	N	N	0	N	00	N
75	20240517	150316	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14920	-20	5	-0.13	45337190	3030	150.15	14950	15000	14910	19420	10460	14940	14962.77	0.36	0	-826	15040	14990	14920	14870	14800	15015	14895	35	4480	500	10750	10	1	6621120	988	16.18	1.29	12	0.05	922.00	11560.00	17150	20230512	-13.00	13180	20230726	13.20	16100	-7.33	20240102	14260	4.63	20240503	17040	-12.44	20230602	13180	13.20	20230726	0.08	N	018120	500	35 억		24090	N	N	0	N	00	N
76	20240517	140309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14920	-20	5	-0.13	45247610	3024	149.85	14950	15000	14910	19420	10460	14940	14962.83	0.36	0	-826	15040	14990	14920	14870	14800	15015	14895	35	4480	500	10750	10	1	6621120	988	16.18	1.29	12	0.05	922.00	11560.00	17150	20230512	-13.00	13180	20230726	13.20	16100	-7.33	20240102	14260	4.63	20240503	17040	-12.44	20230602	13180	13.20	20230726	0.08	N	018120	500	35 억		24090	N	N	0	N	00	N
77	20240517	130309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14960	20	2	0.13	39542170	2642	130.92	14950	15000	14910	19420	10460	14940	14966.76	0.36	0	-818	15040	14990	14920	14870	14800	15015	14895	35	4480	500	10750	10	1	6621120	991	16.23	1.29	12	0.04	922.00	11560.00	17150	20230512	-12.77	13180	20230726	13.51	16100	-7.08	20240102	14260	4.91	20240503	17040	-12.21	20230602	13180	13.51	20230726	0.08	N	018120	500	35 억		24090	N	N	0	N	00	N
78	20240517	120309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14970	30	2	0.20	29498430	1971	97.67	14950	15000	14910	19420	10460	14940	14966.23	0.36	0	-447	15040	14990	14920	14870	14800	15015	14895	35	4480	500	10750	10	1	6621120	991	16.24	1.29	12	0.03	922.00	11560.00	17150	20230512	-12.71	13180	20230726	13.58	16100	-7.02	20240102	14260	4.98	20240503	17040	-12.15	20230602	13180	13.58	20230726	0.08	N	018120	500	35 억		24090	N	N	0	N	00	N
79	20240517	110309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14940	0	3	0.00	26013570	1738	86.12	14950	15000	14910	19420	10460	14940	14967.53	0.36	0	-282	15040	14990	14920	14870	14800	15015	14895	35	4480	500	10750	10	1	6621120	989	16.20	1.29	12	0.03	922.00	11560.00	17150	20230512	-12.89	13180	20230726	13.35	16100	-7.20	20240102	14260	4.77	20240503	17040	-12.32	20230602	13180	13.35	20230726	0.08	N	018120	500	35 억		24090	N	N	0	N	00	N
80	20240517	100307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14950	10	2	0.07	18422160	1230	60.95	14950	15000	14910	19420	10460	14940	14977.37	0.36	0	-192	15040	14990	14920	14870	14800	15015	14895	35	4480	500	10750	10	1	6621120	990	16.21	1.29	12	0.02	922.00	11560.00	17150	20230512	-12.83	13180	20230726	13.43	16100	-7.14	20240102	14260	4.84	20240503	17040	-12.27	20230602	13180	13.43	20230726	0.08	N	018120	500	35 억		24090	N	N	0	N	00	N
81	20240517	090309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14970	30	2	0.20	10599090	707	35.03	14950	15000	14950	19420	10460	14940	14991.64	0.36	0	-29	15040	14990	14920	14870	14800	15015	14895	35	4480	500	10750	10	1	6621120	991	16.24	1.29	12	0.01	922.00	11560.00	17150	20230512	-12.71	13180	20230726	13.58	16100	-7.02	20240102	14260	4.98	20240503	17040	-12.15	20230602	13180	13.58	20230726	0.08	N	018120	500	35 억		24090	N	N	0	N	00	N
82	20240516	160309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14940	90	2	0.61	30056600	2016	77.45	14850	14970	14850	19300	10400	14850	14908.98	0.38	0	-1055	15056	14952	14796	14692	14536	15005	14745	35	4450	500	10690	10	1	6621120	989	16.20	1.29	12	0.03	922.00	11560.00	17150	20230512	-12.89	13180	20230726	13.35	16100	-7.20	20240102	14260	4.77	20240503	17040	-12.32	20230602	13180	13.35	20230726	0.08	N	018120	500	35 억		25145	N	N	0	N	00	N
83	20240516	150307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14950	100	2	0.67	28189080	1891	72.65	14850	14970	14850	19300	10400	14850	14906.97	0.38	0	-1014	15056	14952	14796	14692	14536	15005	14745	35	4450	500	10690	10	1	6621120	990	16.21	1.29	12	0.03	922.00	11560.00	17150	20230512	-12.83	13180	20230726	13.43	16100	-7.14	20240102	14260	4.84	20240503	17040	-12.27	20230602	13180	13.43	20230726	0.08	N	018120	500	35 억		25145	N	N	0	N	00	N
84	20240516	140309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14960	110	2	0.74	27277160	1830	70.30	14850	14970	14850	19300	10400	14850	14905.55	0.38	0	-992	15056	14952	14796	14692	14536	15005	14745	35	4450	500	10690	10	1	6621120	991	16.23	1.29	12	0.03	922.00	11560.00	17150	20230512	-12.77	13180	20230726	13.51	16100	-7.08	20240102	14260	4.91	20240503	17040	-12.21	20230602	13180	13.51	20230726	0.08	N	018120	500	35 억		25145	N	N	0	N	00	N
85	20240516	130309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14920	70	2	0.47	22391290	1503	57.74	14850	14920	14850	19300	10400	14850	14897.73	0.38	0	-847	15056	14952	14796	14692	14536	15005	14745	35	4450	500	10690	10	1	6621120	988	16.18	1.29	12	0.02	922.00	11560.00	17150	20230512	-13.00	13180	20230726	13.20	16100	-7.33	20240102	14260	4.63	20240503	17040	-12.44	20230602	13180	13.20	20230726	0.08	N	018120	500	35 억		25145	N	N	0	N	00	N
86	20240516	120307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14900	50	2	0.34	21481540	1442	55.40	14850	14910	14850	19300	10400	14850	14897.05	0.38	0	-819	15056	14952	14796	14692	14536	15005	14745	35	4450	500	10690	10	1	6621120	987	16.16	1.29	12	0.02	922.00	11560.00	17150	20230512	-13.12	13180	20230726	13.05	16100	-7.45	20240102	14260	4.49	20240503	17040	-12.56	20230602	13180	13.05	20230726	0.08	N	018120	500	35 억		25145	N	N	0	N	00	N
87	20240516	110307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14910	60	2	0.40	17447130	1171	44.99	14850	14910	14850	19300	10400	14850	14899.34	0.38	0	-819	15056	14952	14796	14692	14536	15005	14745	35	4450	500	10690	10	1	6621120	987	16.17	1.29	12	0.02	922.00	11560.00	17150	20230512	-13.06	13180	20230726	13.13	16100	-7.39	20240102	14260	4.56	20240503	17040	-12.50	20230602	13180	13.13	20230726	0.08	N	018120	500	35 억		25145	N	N	0	N	00	N
88	20240516	100308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14910	60	2	0.40	16195260	1087	41.76	14850	14910	14850	19300	10400	14850	14899.04	0.38	0	-819	15056	14952	14796	14692	14536	15005	14745	35	4450	500	10690	10	1	6621120	987	16.17	1.29	12	0.02	922.00	11560.00	17150	20230512	-13.06	13180	20230726	13.13	16100	-7.39	20240102	14260	4.56	20240503	17040	-12.50	20230602	13180	13.13	20230726	0.08	N	018120	500	35 억		25145	N	N	0	N	00	N
89	20240516	090307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14900	50	2	0.34	668500	45	1.73	14850	14900	14850	19300	10400	14850	14855.56	0.38	0	-9	15056	14952	14796	14692	14536	15005	14745	35	4450	500	10690	10	1	6621120	987	16.16	1.29	12	0.00	922.00	11560.00	17150	20230512	-13.12	13180	20230726	13.05	16100	-7.45	20240102	14260	4.49	20240503	17040	-12.56	20230602	13180	13.05	20230726	0.08	N	018120	500	35 억		25145	N	N	0	N	00	N
90	20240514	160310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14850	190	2	1.30	38567960	2602	115.03	14660	14900	14640	19050	10270	14660	14822.43	0.39	0	-683	14900	14780	14670	14550	14440	14840	14610	35	4390	500	10550	10	1	6621120	983	16.11	1.28	12	0.04	922.00	11560.00	17290	20230508	-14.11	13180	20230726	12.67	16100	-7.76	20240102	14260	4.14	20240503	17040	-12.85	20230602	13180	12.67	20230726	0.08	N	018120	500	35 억		25828	N	N	0	N	00	N
91	20240514	150311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14870	210	2	1.43	34008790	2295	101.46	14660	14900	14640	19050	10270	14660	14818.64	0.39	0	-491	14900	14780	14670	14550	14440	14840	14610	35	4390	500	10550	10	1	6621120	985	16.13	1.29	12	0.03	922.00	11560.00	17290	20230508	-14.00	13180	20230726	12.82	16100	-7.64	20240102	14260	4.28	20240503	17040	-12.73	20230602	13180	12.82	20230726	0.08	N	018120	500	35 억		25828	N	N	0	N	00	N
92	20240514	140310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14740	80	2	0.55	19584670	1324	58.53	14660	14900	14640	19050	10270	14660	14792.05	0.39	0	-390	14900	14780	14670	14550	14440	14840	14610	35	4390	500	10550	10	1	6621120	976	15.99	1.28	12	0.02	922.00	11560.00	17290	20230508	-14.75	13180	20230726	11.84	16100	-8.45	20240102	14260	3.37	20240503	17040	-13.50	20230602	13180	11.84	20230726	0.08	N	018120	500	35 억		25828	N	N	0	N	00	N
93	20240514	130310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14750	90	2	0.61	19127420	1293	57.16	14660	14900	14640	19050	10270	14660	14793.05	0.39	0	-390	14900	14780	14670	14550	14440	14840	14610	35	4390	500	10550	10	1	6621120	977	16.00	1.28	12	0.02	922.00	11560.00	17290	20230508	-14.69	13180	20230726	11.91	16100	-8.39	20240102	14260	3.44	20240503	17040	-13.44	20230602	13180	11.91	20230726	0.08	N	018120	500	35 억		25828	N	N	0	N	00	N
94	20240514	120310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14860	200	2	1.36	16544120	1118	49.43	14660	14900	14640	19050	10270	14660	14797.96	0.39	0	-390	14900	14780	14670	14550	14440	14840	14610	35	4390	500	10550	10	1	6621120	984	16.12	1.29	12	0.02	922.00	11560.00	17290	20230508	-14.05	13180	20230726	12.75	16100	-7.70	20240102	14260	4.21	20240503	17040	-12.79	20230602	13180	12.75	20230726	0.08	N	018120	500	35 억		25828	N	N	0	N	00	N
95	20240514	110309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14800	140	2	0.95	13814760	934	41.29	14660	14900	14640	19050	10270	14660	14790.96	0.39	0	-297	14900	14780	14670	14550	14440	14840	14610	35	4390	500	10550	10	1	6621120	980	16.05	1.28	12	0.01	922.00	11560.00	17290	20230508	-14.40	13180	20230726	12.29	16100	-8.07	20240102	14260	3.79	20240503	17040	-13.15	20230602	13180	12.29	20230726	0.08	N	018120	500	35 억		25828	N	N	0	N	00	N
96	20240514	100309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14800	140	2	0.95	11209650	758	33.51	14660	14900	14640	19050	10270	14660	14788.46	0.39	0	-182	14900	14780	14670	14550	14440	14840	14610	35	4390	500	10550	10	1	6621120	980	16.05	1.28	12	0.01	922.00	11560.00	17290	20230508	-14.40	13180	20230726	12.29	16100	-8.07	20240102	14260	3.79	20240503	17040	-13.15	20230602	13180	12.29	20230726	0.08	N	018120	500	35 억		25828	N	N	0	N	00	N
97	20240514	090309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14660	0	3	0.00	87960	6	0.27	14660	14660	14660	19050	10270	14660	14660.00	0.39	0	0	14900	14780	14670	14550	14440	14840	14610	35	4390	500	10550	10	1	6621120	971	15.90	1.27	12	0.00	922.00	11560.00	17290	20230508	-15.21	13180	20230726	11.23	16100	-8.94	20240102	14260	2.81	20240503	17040	-13.97	20230602	13180	11.23	20230726	0.08	N	018120	500	35 억		25828	N	N	0	N	00	N
98	20240513	160310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14660	70	2	0.48	33177690	2261	78.67	14590	14790	14560	18960	10220	14590	14673.90	0.40	0	-504	14790	14690	14580	14480	14370	14635	14425	35	4370	500	10500	10	1	6621120	971	15.90	1.27	12	0.03	922.00	11560.00	17290	20230508	-15.21	13180	20230726	11.23	16100	-8.94	20240102	14260	2.81	20240503	17040	-13.97	20230602	13180	11.23	20230726	0.08	N	018120	500	35 억		26352	N	N	0	N	00	N
99	20240513	150310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14570	-20	5	-0.14	28245480	1925	66.98	14590	14790	14560	18960	10220	14590	14672.98	0.40	0	-468	14790	14690	14580	14480	14370	14635	14425	35	4370	500	10500	10	1	6621120	965	15.80	1.26	12	0.03	922.00	11560.00	17290	20230508	-15.73	13180	20230726	10.55	16100	-9.50	20240102	14260	2.17	20240503	17040	-14.50	20230602	13180	10.55	20230726	0.08	N	018120	500	35 억		26352	N	N	0	N	00	N
100	20240513	140309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	60	2	0.41	22360430	1522	52.96	14590	14790	14580	18960	10220	14590	14691.48	0.40	0	-446	14790	14690	14580	14480	14370	14635	14425	35	4370	500	10500	10	1	6621120	970	15.89	1.27	12	0.02	922.00	11560.00	17290	20230508	-15.27	13180	20230726	11.15	16100	-9.01	20240102	14260	2.73	20240503	17040	-14.03	20230602	13180	11.15	20230726	0.08	N	018120	500	35 억		26352	N	N	0	N	00	N
101	20240513	130309	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14650	60	2	0.41	22155330	1508	52.47	14590	14790	14580	18960	10220	14590	14691.86	0.40	0	-446	14790	14690	14580	14480	14370	14635	14425	35	4370	500	10500	10	1	6621120	970	15.89	1.27	12	0.02	922.00	11560.00	17290	20230508	-15.27	13180	20230726	11.15	16100	-9.01	20240102	14260	2.73	20240503	17040	-14.03	20230602	13180	11.15	20230726	0.08	N	018120	500	35 억		26352	N	N	0	N	00	N
102	20240513	120310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14760	170	2	1.17	20295930	1381	48.05	14590	14790	14580	18960	10220	14590	14696.55	0.40	0	-440	14790	14690	14580	14480	14370	14635	14425	35	4370	500	10500	10	1	6621120	977	16.01	1.28	12	0.02	922.00	11560.00	17290	20230508	-14.63	13180	20230726	11.99	16100	-8.32	20240102	14260	3.51	20240503	17040	-13.38	20230602	13180	11.99	20230726	0.08	N	018120	500	35 억		26352	N	N	0	N	00	N
103	20240513	110310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14710	120	2	0.82	11508270	785	27.31	14590	14710	14580	18960	10220	14590	14660.22	0.40	0	-298	14790	14690	14580	14480	14370	14635	14425	35	4370	500	10500	10	1	6621120	974	15.95	1.27	12	0.01	922.00	11560.00	17290	20230508	-14.92	13180	20230726	11.61	16100	-8.63	20240102	14260	3.16	20240503	17040	-13.67	20230602	13180	11.61	20230726	0.08	N	018120	500	35 억		26352	N	N	0	N	00	N
104	20240513	100311	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14690	100	2	0.69	3881100	266	9.26	14590	14690	14580	18960	10220	14590	14590.60	0.40	0	-115	14790	14690	14580	14480	14370	14635	14425	35	4370	500	10500	10	1	6621120	973	15.93	1.27	12	0.00	922.00	11560.00	17290	20230508	-15.04	13180	20230726	11.46	16100	-8.76	20240102	14260	3.02	20240503	17040	-13.79	20230602	13180	11.46	20230726	0.08	N	018120	500	35 억		26352	N	N	0	N	00	N
105	20240513	090310	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14590	0	3	0.00	145900	10	0.35	14590	14590	14590	18960	10220	14590	14590.00	0.40	0	0	14790	14690	14580	14480	14370	14635	14425	35	4370	500	10500	10	1	6621120	966	15.82	1.26	12	0.00	922.00	11560.00	17290	20230508	-15.62	13180	20230726	10.70	16100	-9.38	20240102	14260	2.31	20240503	17040	-14.38	20230602	13180	10.70	20230726	0.08	N	018120	500	35 억		26352	N	N	0	N	00	N
106	20240510	160302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14590	70	2	0.48	41860980	2874	65.48	14680	14680	14470	18870	10170	14520	14565.41	0.41	0	-986	14893	14706	14513	14326	14133	14800	14420	35	4350	500	10450	10	1	6621120	966	15.82	1.26	12	0.04	922.00	11560.00	17290	20230508	-15.62	13180	20230726	10.70	16100	-9.38	20240102	14260	2.31	20240503	17150	-14.93	20230512	13180	10.70	20230726	0.09	N	018120	500	35 억		27349	N	N	0	N	00	N
107	20240510	150303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14680	160	2	1.10	38462620	2641	60.17	14680	14680	14470	18870	10170	14520	14563.66	0.41	0	-780	14893	14706	14513	14326	14133	14800	14420	35	4350	500	10450	10	1	6621120	972	15.92	1.27	12	0.04	922.00	11560.00	17290	20230508	-15.10	13180	20230726	11.38	16100	-8.82	20240102	14260	2.95	20240503	17150	-14.40	20230512	13180	11.38	20230726	0.09	N	018120	500	35 억		27349	N	N	0	N	00	N
108	20240510	140304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14570	50	2	0.34	32100070	2207	50.28	14680	14680	14470	18870	10170	14520	14544.66	0.41	0	-780	14893	14706	14513	14326	14133	14800	14420	35	4350	500	10450	10	1	6621120	965	15.80	1.26	12	0.03	922.00	11560.00	17290	20230508	-15.73	13180	20230726	10.55	16100	-9.50	20240102	14260	2.17	20240503	17150	-15.04	20230512	13180	10.55	20230726	0.09	N	018120	500	35 억		27349	N	N	0	N	00	N
109	20240510	130303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14520	0	3	0.00	13089080	902	20.55	14680	14680	14470	18870	10170	14520	14511.18	0.41	0	-367	14893	14706	14513	14326	14133	14800	14420	35	4350	500	10450	10	1	6621120	961	15.75	1.26	12	0.01	922.00	11560.00	17290	20230508	-16.02	13180	20230726	10.17	16100	-9.81	20240102	14260	1.82	20240503	17150	-15.34	20230512	13180	10.17	20230726	0.09	N	018120	500	35 억		27349	N	N	0	N	00	N
110	20240510	120301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14520	0	3	0.00	10883250	750	17.09	14680	14680	14470	18870	10170	14520	14511.00	0.41	0	-253	14893	14706	14513	14326	14133	14800	14420	35	4350	500	10450	10	1	6621120	961	15.75	1.26	12	0.01	922.00	11560.00	17290	20230508	-16.02	13180	20230726	10.17	16100	-9.81	20240102	14260	1.82	20240503	17150	-15.34	20230512	13180	10.17	20230726	0.09	N	018120	500	35 억		27349	N	N	0	N	00	N
111	20240510	110302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14520	0	3	0.00	9678600	667	15.20	14680	14680	14470	18870	10170	14520	14510.64	0.41	0	-222	14893	14706	14513	14326	14133	14800	14420	35	4350	500	10450	10	1	6621120	961	15.75	1.26	12	0.01	922.00	11560.00	17290	20230508	-16.02	13180	20230726	10.17	16100	-9.81	20240102	14260	1.82	20240503	17150	-15.34	20230512	13180	10.17	20230726	0.09	N	018120	500	35 억		27349	N	N	0	N	00	N
112	20240510	100303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	-20	5	-0.14	7582890	523	11.92	14680	14680	14470	18870	10170	14520	14498.83	0.41	0	-204	14893	14706	14513	14326	14133	14800	14420	35	4350	500	10450	10	1	6621120	960	15.73	1.25	12	0.01	922.00	11560.00	17290	20230508	-16.14	13180	20230726	10.02	16100	-9.94	20240102	14260	1.68	20240503	17150	-15.45	20230512	13180	10.02	20230726	0.09	N	018120	500	35 억		27349	N	N	0	N	00	N
113	20240510	090304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14680	160	2	1.10	132120	9	0.21	14680	14680	14680	18870	10170	14520	14680.00	0.41	0	-1	14893	14706	14513	14326	14133	14800	14420	35	4350	500	10450	10	1	6621120	972	15.92	1.27	12	0.00	922.00	11560.00	17290	20230508	-15.10	13180	20230726	11.38	16100	-8.82	20240102	14260	2.95	20240503	17150	-14.40	20230512	13180	11.38	20230726	0.09	N	018120	500	35 억		27349	N	N	0	N	00	N
114	20240509	160307	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14520	90	2	0.62	63554180	4389	403.03	14350	14700	14320	18750	10110	14430	14480.32	0.44	0	-1542	14516	14472	14436	14392	14356	14455	14375	35	4320	500	10380	10	1	6621120	961	15.75	1.26	12	0.07	922.00	11560.00	17290	20230508	-16.02	13180	20230726	10.17	16100	-9.81	20240102	14260	1.82	20240503	17150	-15.34	20230512	13180	10.17	20230726	0.09	N	018120	500	35 억		28902	N	N	0	N	00	N
115	20240509	150308	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14530	100	2	0.69	63176660	4363	400.64	14350	14700	14320	18750	10110	14430	14480.10	0.44	0	-1522	14516	14472	14436	14392	14356	14455	14375	35	4320	500	10380	10	1	6621120	962	15.76	1.26	12	0.07	922.00	11560.00	17290	20230508	-15.96	13180	20230726	10.24	16100	-9.75	20240102	14260	1.89	20240503	17150	-15.28	20230512	13180	10.24	20230726	0.09	N	018120	500	35 억		28902	N	N	0	N	00	N
116	20240509	140304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14600	170	2	1.18	44683310	3101	284.76	14350	14600	14320	18750	10110	14430	14409.32	0.44	0	-873	14516	14472	14436	14392	14356	14455	14375	35	4320	500	10380	10	1	6621120	967	15.84	1.26	12	0.05	922.00	11560.00	17290	20230508	-15.56	13180	20230726	10.77	16100	-9.32	20240102	14260	2.38	20240503	17150	-14.87	20230512	13180	10.77	20230726	0.09	N	018120	500	35 억		28902	N	N	0	N	00	N
117	20240509	130304	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14370	-60	5	-0.42	23922260	1665	152.89	14350	14430	14320	18750	10110	14430	14367.72	0.44	0	-278	14516	14472	14436	14392	14356	14455	14375	35	4320	500	10380	10	1	6621120	951	15.59	1.24	12	0.03	922.00	11560.00	17290	20230508	-16.89	13180	20230726	9.03	16100	-10.75	20240102	14260	0.77	20240503	17150	-16.21	20230512	13180	9.03	20230726	0.09	N	018120	500	35 억		28902	N	N	0	N	00	N
118	20240509	120303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	-30	5	-0.21	17980450	1252	114.97	14350	14430	14320	18750	10110	14430	14361.38	0.44	0	-176	14516	14472	14436	14392	14356	14455	14375	35	4320	500	10380	10	1	6621120	953	15.62	1.25	12	0.02	922.00	11560.00	17290	20230508	-16.71	13180	20230726	9.26	16100	-10.56	20240102	14260	0.98	20240503	17150	-16.03	20230512	13180	9.26	20230726	0.09	N	018120	500	35 억		28902	N	N	0	N	00	N
119	20240509	110259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	-30	5	-0.21	17822050	1241	113.96	14350	14430	14320	18750	10110	14430	14361.04	0.44	0	-176	14516	14472	14436	14392	14356	14455	14375	35	4320	500	10380	10	1	6621120	953	15.62	1.25	12	0.02	922.00	11560.00	17290	20230508	-16.71	13180	20230726	9.26	16100	-10.56	20240102	14260	0.98	20240503	17150	-16.03	20230512	13180	9.26	20230726	0.09	N	018120	500	35 억		28902	N	N	0	N	00	N
120	20240509	100300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	-30	5	-0.21	15186840	1058	97.15	14350	14430	14320	18750	10110	14430	14354.29	0.44	0	-115	14516	14472	14436	14392	14356	14455	14375	35	4320	500	10380	10	1	6621120	953	15.62	1.25	12	0.02	922.00	11560.00	17290	20230508	-16.71	13180	20230726	9.26	16100	-10.56	20240102	14260	0.98	20240503	17150	-16.03	20230512	13180	9.26	20230726	0.09	N	018120	500	35 억		28902	N	N	0	N	00	N
121	20240509	090259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14350	-80	5	-0.55	2640400	184	16.90	14350	14350	14350	18750	10110	14430	14350.00	0.44	0	0	14516	14472	14436	14392	14356	14455	14375	35	4320	500	10380	10	1	6621120	950	15.56	1.24	12	0.00	922.00	11560.00	17290	20230508	-17.00	13180	20230726	8.88	16100	-10.87	20240102	14260	0.63	20240503	17150	-16.33	20230512	13180	8.88	20230726	0.09	N	018120	500	35 억		28902	N	N	0	N	00	N
122	20240508	160259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14430	30	2	0.21	15692210	1086	153.82	14480	14480	14400	18720	10080	14400	14449.55	0.45	0	-643	14580	14490	14390	14300	14200	14440	14250	35	4320	500	10360	10	1	6621120	955	15.65	1.25	12	0.02	922.00	11560.00	17300	20230428	-16.59	13180	20230726	9.48	16100	-10.37	20240102	14260	1.19	20240503	17290	-16.54	20230508	13180	9.48	20230726	0.08	N	018120	500	35 억		29556	N	N	0	N	00	N
123	20240508	150301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14460	60	2	0.42	14104300	976	138.24	14480	14480	14400	18720	10080	14400	14451.13	0.45	0	-586	14580	14490	14390	14300	14200	14440	14250	35	4320	500	10360	10	1	6621120	957	15.68	1.25	12	0.01	922.00	11560.00	17300	20230428	-16.42	13180	20230726	9.71	16100	-10.19	20240102	14260	1.40	20240503	17290	-16.37	20230508	13180	9.71	20230726	0.08	N	018120	500	35 억		29556	N	N	0	N	00	N
124	20240508	140257	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14470	70	2	0.49	9849770	682	96.60	14480	14480	14400	18720	10080	14400	14442.48	0.45	0	-343	14580	14490	14390	14300	14200	14440	14250	35	4320	500	10360	10	1	6621120	958	15.69	1.25	12	0.01	922.00	11560.00	17300	20230428	-16.36	13180	20230726	9.79	16100	-10.12	20240102	14260	1.47	20240503	17290	-16.31	20230508	13180	9.79	20230726	0.08	N	018120	500	35 억		29556	N	N	0	N	00	N
125	20240508	130256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14450	50	2	0.35	8677260	601	85.13	14480	14480	14400	18720	10080	14400	14438.04	0.45	0	-289	14580	14490	14390	14300	14200	14440	14250	35	4320	500	10360	10	1	6621120	957	15.67	1.25	12	0.01	922.00	11560.00	17300	20230428	-16.47	13180	20230726	9.64	16100	-10.25	20240102	14260	1.33	20240503	17290	-16.43	20230508	13180	9.64	20230726	0.08	N	018120	500	35 억		29556	N	N	0	N	00	N
126	20240508	120258	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14450	50	2	0.35	7565280	524	74.22	14480	14480	14400	18720	10080	14400	14437.56	0.45	0	-289	14580	14490	14390	14300	14200	14440	14250	35	4320	500	10360	10	1	6621120	957	15.67	1.25	12	0.01	922.00	11560.00	17300	20230428	-16.47	13180	20230726	9.64	16100	-10.25	20240102	14260	1.33	20240503	17290	-16.43	20230508	13180	9.64	20230726	0.08	N	018120	500	35 억		29556	N	N	0	N	00	N
127	20240508	110324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14460	60	2	0.42	5714510	396	56.09	14480	14480	14400	18720	10080	14400	14430.58	0.45	0	-289	14580	14490	14390	14300	14200	14440	14250	35	4320	500	10360	10	1	6621120	957	15.68	1.25	12	0.01	922.00	11560.00	17300	20230428	-16.42	13180	20230726	9.71	16100	-10.19	20240102	14260	1.40	20240503	17290	-16.37	20230508	13180	9.71	20230726	0.08	N	018120	500	35 억		29556	N	N	0	N	00	N
128	20240508	100303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14470	70	2	0.49	5005500	347	49.15	14480	14480	14400	18720	10080	14400	14425.07	0.45	0	-254	14580	14490	14390	14300	14200	14440	14250	35	4320	500	10360	10	1	6621120	958	15.69	1.25	12	0.01	922.00	11560.00	17300	20230428	-16.36	13180	20230726	9.79	16100	-10.12	20240102	14260	1.47	20240503	17290	-16.31	20230508	13180	9.79	20230726	0.08	N	018120	500	35 억		29556	N	N	0	N	00	N
129	20240508	090259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	0	3	0.00	274160	19	2.69	14480	14480	14400	18720	10080	14400	14429.47	0.45	0	0	14580	14490	14390	14300	14200	14440	14250	35	4320	500	10360	10	1	6621120	953	15.62	1.25	12	0.00	922.00	11560.00	17300	20230428	-16.76	13180	20230726	9.26	16100	-10.56	20240102	14260	0.98	20240503	17290	-16.71	20230508	13180	9.26	20230726	0.08	N	018120	500	35 억		29556	N	N	0	N	00	N
130	20240503	160305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14260	-190	5	-1.31	58265040	4066	348.41	14410	14480	14260	18780	10120	14450	14329.82	0.46	0	-931	14583	14516	14483	14416	14383	14500	14400	35	4330	500	10400	10	1	6621120	944	15.47	1.23	12	0.06	922.00	11560.00	17470	20230426	-18.37	13180	20230726	8.19	16100	-11.43	20240102	14260	0.00	20240503	17290	-17.52	20230508	13180	8.19	20230726	0.08	N	018120	500	35 억		30742	N	N	0	N	00	N
131	20240503	150305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14270	-180	5	-1.25	55109860	3845	329.48	14410	14480	14260	18780	10120	14450	14332.86	0.46	0	-898	14583	14516	14483	14416	14383	14500	14400	35	4330	500	10400	10	1	6621120	945	15.48	1.23	12	0.06	922.00	11560.00	17470	20230426	-18.32	13180	20230726	8.27	16100	-11.37	20240102	14260	0.07	20240503	17290	-17.47	20230508	13180	8.27	20230726	0.08	N	018120	500	35 억		30742	N	N	0	N	00	N
132	20240503	140305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14290	-160	5	-1.11	42098720	2934	251.41	14410	14480	14290	18780	10120	14450	14348.58	0.46	0	-367	14583	14516	14483	14416	14383	14500	14400	35	4330	500	10400	10	1	6621120	946	15.50	1.24	12	0.04	922.00	11560.00	17470	20230426	-18.20	13180	20230726	8.42	16100	-11.24	20240102	14270	0.14	20240422	17290	-17.35	20230508	13180	8.42	20230726	0.08	N	018120	500	35 억		30742	N	N	0	N	00	N
133	20240503	130305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14300	-150	5	-1.04	36678760	2555	218.94	14410	14480	14300	18780	10120	14450	14355.68	0.46	0	-341	14583	14516	14483	14416	14383	14500	14400	35	4330	500	10400	10	1	6621120	947	15.51	1.24	12	0.04	922.00	11560.00	17470	20230426	-18.15	13180	20230726	8.50	16100	-11.18	20240102	14270	0.21	20240422	17290	-17.29	20230508	13180	8.50	20230726	0.08	N	018120	500	35 억		30742	N	N	0	N	00	N
134	20240503	120305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14320	-130	5	-0.90	31250890	2176	186.46	14410	14480	14300	18780	10120	14450	14361.62	0.46	0	-291	14583	14516	14483	14416	14383	14500	14400	35	4330	500	10400	10	1	6621120	948	15.53	1.24	12	0.03	922.00	11560.00	17470	20230426	-18.03	13180	20230726	8.65	16100	-11.06	20240102	14270	0.35	20240422	17290	-17.18	20230508	13180	8.65	20230726	0.08	N	018120	500	35 억		30742	N	N	0	N	00	N
135	20240503	110303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14340	-110	5	-0.76	19228590	1336	114.48	14410	14480	14340	18780	10120	14450	14392.66	0.46	0	-291	14583	14516	14483	14416	14383	14500	14400	35	4330	500	10400	10	1	6621120	949	15.55	1.24	12	0.02	922.00	11560.00	17470	20230426	-17.92	13180	20230726	8.80	16100	-10.93	20240102	14270	0.49	20240422	17290	-17.06	20230508	13180	8.80	20230726	0.08	N	018120	500	35 억		30742	N	N	0	N	00	N
136	20240503	100302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14400	-50	5	-0.35	7050060	489	41.90	14410	14480	14390	18780	10120	14450	14417.30	0.46	0	-137	14583	14516	14483	14416	14383	14500	14400	35	4330	500	10400	10	1	6621120	953	15.62	1.25	12	0.01	922.00	11560.00	17470	20230426	-17.57	13180	20230726	9.26	16100	-10.56	20240102	14270	0.91	20240422	17290	-16.71	20230508	13180	9.26	20230726	0.08	N	018120	500	35 억		30742	N	N	0	N	00	N
137	20240503	090302	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14410	-40	5	-0.28	1340130	93	7.97	14410	14410	14410	18780	10120	14450	14410.00	0.46	0	-2	14583	14516	14483	14416	14383	14500	14400	35	4330	500	10400	10	1	6621120	954	15.63	1.25	12	0.00	922.00	11560.00	17470	20230426	-17.52	13180	20230726	9.33	16100	-10.50	20240102	14270	0.98	20240422	17290	-16.66	20230508	13180	9.33	20230726	0.08	N	018120	500	35 억		30742	N	N	0	N	00	N
138	20240502	160301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14450	-50	5	-0.34	16904090	1167	175.23	14500	14550	14450	18850	10150	14500	14485.08	0.47	0	-668	14793	14646	14523	14376	14253	14585	14315	35	4350	500	10440	10	1	6621120	957	15.67	1.25	12	0.02	922.00	11560.00	17530	20230425	-17.57	13180	20230726	9.64	16100	-10.25	20240102	14270	1.26	20240422	17290	-16.43	20230508	13180	9.64	20230726	0.08	N	018120	500	35 억		31410	N	N	0	N	00	N
139	20240502	150303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14460	-40	5	-0.28	15791190	1090	163.66	14500	14550	14460	18850	10150	14500	14487.33	0.47	0	-669	14793	14646	14523	14376	14253	14585	14315	35	4350	500	10440	10	1	6621120	957	15.68	1.25	12	0.02	922.00	11560.00	17530	20230425	-17.51	13180	20230726	9.71	16100	-10.19	20240102	14270	1.33	20240422	17290	-16.37	20230508	13180	9.71	20230726	0.08	N	018120	500	35 억		31410	N	N	0	N	00	N
140	20240502	140301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14510	10	2	0.07	10462460	722	108.41	14500	14550	14470	18850	10150	14500	14490.94	0.47	0	-495	14793	14646	14523	14376	14253	14585	14315	35	4350	500	10440	10	1	6621120	961	15.74	1.26	12	0.01	922.00	11560.00	17530	20230425	-17.23	13180	20230726	10.09	16100	-9.88	20240102	14270	1.68	20240422	17290	-16.08	20230508	13180	10.09	20230726	0.08	N	018120	500	35 억		31410	N	N	0	N	00	N
141	20240502	130300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14480	-20	5	-0.14	8026280	554	83.18	14500	14500	14470	18850	10150	14500	14487.87	0.47	0	-328	14793	14646	14523	14376	14253	14585	14315	35	4350	500	10440	10	1	6621120	959	15.70	1.25	12	0.01	922.00	11560.00	17530	20230425	-17.40	13180	20230726	9.86	16100	-10.06	20240102	14270	1.47	20240422	17290	-16.25	20230508	13180	9.86	20230726	0.08	N	018120	500	35 억		31410	N	N	0	N	00	N
142	20240502	120300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14480	-20	5	-0.14	6664760	460	69.07	14500	14500	14470	18850	10150	14500	14488.61	0.47	0	-270	14793	14646	14523	14376	14253	14585	14315	35	4350	500	10440	10	1	6621120	959	15.70	1.25	12	0.01	922.00	11560.00	17530	20230425	-17.40	13180	20230726	9.86	16100	-10.06	20240102	14270	1.47	20240422	17290	-16.25	20230508	13180	9.86	20230726	0.08	N	018120	500	35 억		31410	N	N	0	N	00	N
143	20240502	110300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14480	-20	5	-0.14	5506310	380	57.06	14500	14500	14470	18850	10150	14500	14490.29	0.47	0	-207	14793	14646	14523	14376	14253	14585	14315	35	4350	500	10440	10	1	6621120	959	15.70	1.25	12	0.01	922.00	11560.00	17530	20230425	-17.40	13180	20230726	9.86	16100	-10.06	20240102	14270	1.47	20240422	17290	-16.25	20230508	13180	9.86	20230726	0.08	N	018120	500	35 억		31410	N	N	0	N	00	N
144	20240502	100300	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14490	-10	5	-0.07	2304270	159	23.87	14500	14500	14470	18850	10150	14500	14492.26	0.47	0	-62	14793	14646	14523	14376	14253	14585	14315	35	4350	500	10440	10	1	6621120	959	15.72	1.25	12	0.00	922.00	11560.00	17530	20230425	-17.34	13180	20230726	9.94	16100	-10.00	20240102	14270	1.54	20240422	17290	-16.19	20230508	13180	9.94	20230726	0.08	N	018120	500	35 억		31410	N	N	0	N	00	N
145	20240502	090259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	14500	0	3	0.00	145000	10	1.50	14500	14500	14500	18850	10150	14500	14500.00	0.47	0	0	14793	14646	14523	14376	14253	14585	14315	35	4350	500	10440	10	1	6621120	960	15.73	1.25	12	0.00	922.00	11560.00	17530	20230425	-17.28	13180	20230726	10.02	16100	-9.94	20240102	14270	1.61	20240422	17290	-16.14	20230508	13180	10.02	20230726	0.08	N	018120	500	35 억		31410	N	N	0	N	00	N