KissMeData/023900/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	160353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12540	180	2	1.46	615708190	49152	83.07	12320	12700	12210	16060	8660	12360	12526.53	1.35	0	2651	12666	12512	12406	12252	12146	12460	12200	63	3700	500	9140	10	1	12600000	1580	18.66	1.02	12	0.39	672.00	12319.00	17510	20230706	-28.38	10330	20231020	21.39	14160	-11.44	20240320	10960	14.42	20240419	17510	-28.38	20230706	10330	21.39	20231020	2.14	N	023900	500	63 억		169718	N	N	0	N	00	N
3	20240531	150354	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12590	230	2	1.86	578808350	46214	78.11	12320	12700	12210	16060	8660	12360	12524.52	1.35	0	1969	12666	12512	12406	12252	12146	12460	12200	63	3700	500	9140	10	1	12600000	1586	18.74	1.02	12	0.37	672.00	12319.00	17510	20230706	-28.10	10330	20231020	21.88	14160	-11.09	20240320	10960	14.87	20240419	17510	-28.10	20230706	10330	21.88	20231020	2.14	N	023900	500	63 억		169718	N	N	0	N	00	N
4	20240531	140352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12610	250	2	2.02	521237080	41642	70.38	12320	12700	12210	16060	8660	12360	12517.10	1.35	0	2905	12666	12512	12406	12252	12146	12460	12200	63	3700	500	9140	10	1	12600000	1589	18.76	1.02	12	0.33	672.00	12319.00	17510	20230706	-27.98	10330	20231020	22.07	14160	-10.95	20240320	10960	15.05	20240419	17510	-27.98	20230706	10330	22.07	20231020	2.14	N	023900	500	63 억		169718	N	N	0	N	00	N
5	20240531	130353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12590	230	2	1.86	480365810	38403	64.91	12320	12700	12210	16060	8660	12360	12508.55	1.35	0	3620	12666	12512	12406	12252	12146	12460	12200	63	3700	500	9140	10	1	12600000	1586	18.74	1.02	12	0.30	672.00	12319.00	17510	20230706	-28.10	10330	20231020	21.88	14160	-11.09	20240320	10960	14.87	20240419	17510	-28.10	20230706	10330	21.88	20231020	2.14	N	023900	500	63 억		169718	N	N	0	N	00	N
6	20240531	120355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12600	240	2	1.94	396201800	31750	53.66	12320	12670	12210	16060	8660	12360	12478.80	1.35	0	4362	12666	12512	12406	12252	12146	12460	12200	63	3700	500	9140	10	1	12600000	1588	18.75	1.02	12	0.25	672.00	12319.00	17510	20230706	-28.04	10330	20231020	21.97	14160	-11.02	20240320	10960	14.96	20240419	17510	-28.04	20230706	10330	21.97	20231020	2.14	N	023900	500	63 억		169718	N	N	0	N	00	N
7	20240531	110353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12450	90	2	0.73	342955840	27498	46.48	12320	12670	12210	16060	8660	12360	12472.03	1.35	0	3816	12666	12512	12406	12252	12146	12460	12200	63	3700	500	9140	10	1	12600000	1569	18.53	1.01	12	0.22	672.00	12319.00	17510	20230706	-28.90	10330	20231020	20.52	14160	-12.08	20240320	10960	13.59	20240419	17510	-28.90	20230706	10330	20.52	20231020	2.14	N	023900	500	63 억		169718	N	N	0	N	00	N
8	20240531	100355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12490	130	2	1.05	106150520	8504	14.37	12320	12560	12300	16060	8660	12360	12482.42	1.35	0	2228	12666	12512	12406	12252	12146	12460	12200	63	3700	500	9140	10	1	12600000	1574	18.59	1.01	12	0.07	672.00	12319.00	17510	20230706	-28.67	10330	20231020	20.91	14160	-11.79	20240320	10960	13.96	20240419	17510	-28.67	20230706	10330	20.91	20231020	2.14	N	023900	500	63 억		169718	N	N	0	N	00	N
9	20240531	090353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12320	-40	5	-0.32	1576980	128	0.22	12320	12340	12320	16060	8660	12360	12320.16	1.35	0	-11	12666	12512	12406	12252	12146	12460	12200	63	3700	500	9140	10	1	12600000	1552	18.33	1.00	12	0.00	672.00	12319.00	17510	20230706	-29.64	10330	20231020	19.26	14160	-12.99	20240320	10960	12.41	20240419	17510	-29.64	20230706	10330	19.26	20231020	2.14	N	023900	500	63 억		169718	N	N	0	N	00	N
10	20240530	160350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12360	-110	5	-0.88	728287990	58635	64.97	12460	12560	12300	16210	8730	12470	12420.70	1.33	0	2590	13190	12830	12650	12290	12110	12740	12200	63	3740	500	9220	10	1	12600000	1557	18.39	1.00	12	0.47	672.00	12319.00	17510	20230706	-29.41	10330	20231020	19.65	14160	-12.71	20240320	10960	12.77	20240419	17510	-29.41	20230706	10330	19.65	20231020	2.16	N	023900	500	63 억		167130	N	N	0	N	00	N
11	20240530	150351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12450	-20	5	-0.16	662641350	53348	59.11	12460	12560	12300	16210	8730	12470	12421.10	1.33	0	3223	13190	12830	12650	12290	12110	12740	12200	63	3740	500	9220	10	1	12600000	1569	18.53	1.01	12	0.42	672.00	12319.00	17510	20230706	-28.90	10330	20231020	20.52	14160	-12.08	20240320	10960	13.59	20240419	17510	-28.90	20230706	10330	20.52	20231020	2.16	N	023900	500	63 억		167130	N	N	0	N	00	N
12	20240530	140352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12400	-70	5	-0.56	531035770	42682	47.30	12460	12560	12350	16210	8730	12470	12441.67	1.33	0	29	13190	12830	12650	12290	12110	12740	12200	63	3740	500	9220	10	1	12600000	1562	18.45	1.01	12	0.34	672.00	12319.00	17510	20230706	-29.18	10330	20231020	20.04	14160	-12.43	20240320	10960	13.14	20240419	17510	-29.18	20230706	10330	20.04	20231020	2.16	N	023900	500	63 억		167130	N	N	0	N	00	N
13	20240530	130352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12480	10	2	0.08	427934280	34377	38.09	12460	12560	12350	16210	8730	12470	12448.27	1.33	0	112	13190	12830	12650	12290	12110	12740	12200	63	3740	500	9220	10	1	12600000	1572	18.57	1.01	12	0.27	672.00	12319.00	17510	20230706	-28.73	10330	20231020	20.81	14160	-11.86	20240320	10960	13.87	20240419	17510	-28.73	20230706	10330	20.81	20231020	2.16	N	023900	500	63 억		167130	N	N	0	N	00	N
14	20240530	120352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12470	0	3	0.00	382565750	30748	34.07	12460	12560	12350	16210	8730	12470	12441.96	1.33	0	1310	13190	12830	12650	12290	12110	12740	12200	63	3740	500	9220	10	1	12600000	1571	18.56	1.01	12	0.24	672.00	12319.00	17510	20230706	-28.78	10330	20231020	20.72	14160	-11.94	20240320	10960	13.78	20240419	17510	-28.78	20230706	10330	20.72	20231020	2.16	N	023900	500	63 억		167130	N	N	0	N	00	N
15	20240530	110352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12550	80	2	0.64	310899210	25010	27.71	12460	12560	12350	16210	8730	12470	12430.98	1.33	0	4767	13190	12830	12650	12290	12110	12740	12200	63	3740	500	9220	10	1	12600000	1581	18.68	1.02	12	0.20	672.00	12319.00	17510	20230706	-28.33	10330	20231020	21.49	14160	-11.37	20240320	10960	14.51	20240419	17510	-28.33	20230706	10330	21.49	20231020	2.16	N	023900	500	63 억		167130	N	N	0	N	00	N
16	20240530	100353	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12380	-90	5	-0.72	274459730	22087	24.47	12460	12560	12350	16210	8730	12470	12426.28	1.33	0	5729	13190	12830	12650	12290	12110	12740	12200	63	3740	500	9220	10	1	12600000	1560	18.42	1.00	12	0.18	672.00	12319.00	17510	20230706	-29.30	10330	20231020	19.85	14160	-12.57	20240320	10960	12.96	20240419	17510	-29.30	20230706	10330	19.85	20231020	2.16	N	023900	500	63 억		167130	N	N	0	N	00	N
17	20240530	090352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12500	30	2	0.24	36686580	2948	3.27	12460	12500	12400	16210	8730	12470	12444.48	1.33	0	1173	13190	12830	12650	12290	12110	12740	12200	63	3740	500	9220	10	1	12600000	1575	18.60	1.01	12	0.02	672.00	12319.00	17510	20230706	-28.61	10330	20231020	21.01	14160	-11.72	20240320	10960	14.05	20240419	17510	-28.61	20230706	10330	21.01	20231020	2.16	N	023900	500	63 억		167130	N	N	0	N	00	N
18	20240529	160348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12470	-360	5	-2.81	1121115850	88820	66.40	13010	13010	12470	16670	8990	12830	12622.47	1.24	0	10373	13136	12982	12796	12642	12456	13060	12720	63	3840	500	9490	10	1	12600000	1571	18.56	1.01	12	0.70	672.00	12319.00	17510	20230706	-28.78	10330	20231020	20.72	14160	-11.94	20240320	10960	13.78	20240419	17510	-28.78	20230706	10330	20.72	20231020	2.13	N	023900	500	63 억		156758	N	N	0	N	00	N
19	20240529	150349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12550	-280	5	-2.18	1030375510	81558	60.97	13010	13010	12480	16670	8990	12830	12633.65	1.24	0	9697	13136	12982	12796	12642	12456	13060	12720	63	3840	500	9490	10	1	12600000	1581	18.68	1.02	12	0.65	672.00	12319.00	17510	20230706	-28.33	10330	20231020	21.49	14160	-11.37	20240320	10960	14.51	20240419	17510	-28.33	20230706	10330	21.49	20231020	2.13	N	023900	500	63 억		156758	N	N	0	N	00	N
20	20240529	140350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12560	-270	5	-2.10	790752050	62400	46.65	13010	13010	12500	16670	8990	12830	12672.31	1.24	0	7492	13136	12982	12796	12642	12456	13060	12720	63	3840	500	9490	10	1	12600000	1583	18.69	1.02	12	0.50	672.00	12319.00	17510	20230706	-28.27	10330	20231020	21.59	14160	-11.30	20240320	10960	14.60	20240419	17510	-28.27	20230706	10330	21.59	20231020	2.13	N	023900	500	63 억		156758	N	N	0	N	00	N
21	20240529	130349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12620	-210	5	-1.64	762526300	60153	44.97	13010	13010	12500	16670	8990	12830	12676.45	1.24	0	7278	13136	12982	12796	12642	12456	13060	12720	63	3840	500	9490	10	1	12600000	1590	18.78	1.02	12	0.48	672.00	12319.00	17510	20230706	-27.93	10330	20231020	22.17	14160	-10.88	20240320	10960	15.15	20240419	17510	-27.93	20230706	10330	22.17	20231020	2.13	N	023900	500	63 억		156758	N	N	0	N	00	N
22	20240529	120351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12510	-320	5	-2.49	669573890	52730	39.42	13010	13010	12510	16670	8990	12830	12698.16	1.24	0	3090	13136	12982	12796	12642	12456	13060	12720	63	3840	500	9490	10	1	12600000	1576	18.62	1.02	12	0.42	672.00	12319.00	17510	20230706	-28.56	10330	20231020	21.10	14160	-11.65	20240320	10960	14.14	20240419	17510	-28.56	20230706	10330	21.10	20231020	2.13	N	023900	500	63 억		156758	N	N	0	N	00	N
23	20240529	110349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12660	-170	5	-1.33	476611710	37394	27.95	13010	13010	12660	16670	8990	12830	12745.67	1.24	0	1477	13136	12982	12796	12642	12456	13060	12720	63	3840	500	9490	10	1	12600000	1595	18.84	1.03	12	0.30	672.00	12319.00	17510	20230706	-27.70	10330	20231020	22.56	14160	-10.59	20240320	10960	15.51	20240419	17510	-27.70	20230706	10330	22.56	20231020	2.13	N	023900	500	63 억		156758	N	N	0	N	00	N
24	20240529	100348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12720	-110	5	-0.86	404375540	31699	23.70	13010	13010	12670	16670	8990	12830	12756.73	1.24	0	972	13136	12982	12796	12642	12456	13060	12720	63	3840	500	9490	10	1	12600000	1603	18.93	1.03	12	0.25	672.00	12319.00	17510	20230706	-27.36	10330	20231020	23.14	14160	-10.17	20240320	10960	16.06	20240419	17510	-27.36	20230706	10330	23.14	20231020	2.13	N	023900	500	63 억		156758	N	N	0	N	00	N
25	20240529	090346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12860	30	2	0.23	69139480	5354	4.00	13010	13010	12810	16670	8990	12830	12913.61	1.24	0	-3080	13136	12982	12796	12642	12456	13060	12720	63	3840	500	9490	10	1	12600000	1620	19.14	1.04	12	0.04	672.00	12319.00	17510	20230706	-26.56	10330	20231020	24.49	14160	-9.18	20240320	10960	17.34	20240419	17510	-26.56	20230706	10330	24.49	20231020	2.13	N	023900	500	63 억		156758	N	N	0	N	00	N
26	20240528	160346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12830	200	2	1.58	1694288480	132551	12.09	12700	12950	12610	16410	8850	12630	12782.17	1.15	0	11564	14530	13580	13040	12090	11550	13310	11820	63	3780	500	9340	10	1	12600000	1617	19.09	1.04	12	1.05	672.00	12319.00	17510	20230706	-26.73	10330	20231020	24.20	14160	-9.39	20240320	10960	17.06	20240419	17510	-26.73	20230706	10330	24.20	20231020	2.17	N	023900	500	63 억		145290	N	N	0	N	00	N
27	20240528	150348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12720	90	2	0.71	1570750760	122901	11.21	12700	12950	12610	16410	8850	12630	12780.69	1.15	0	11987	14530	13580	13040	12090	11550	13310	11820	63	3780	500	9340	10	1	12600000	1603	18.93	1.03	12	0.98	672.00	12319.00	17510	20230706	-27.36	10330	20231020	23.14	14160	-10.17	20240320	10960	16.06	20240419	17510	-27.36	20230706	10330	23.14	20231020	2.17	N	023900	500	63 억		145290	N	N	0	N	00	N
28	20240528	140349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12710	80	2	0.63	1457033660	113965	10.39	12700	12950	12610	16410	8850	12630	12785.00	1.15	0	11263	14530	13580	13040	12090	11550	13310	11820	63	3780	500	9340	10	1	12600000	1601	18.91	1.03	12	0.90	672.00	12319.00	17510	20230706	-27.41	10330	20231020	23.04	14160	-10.24	20240320	10960	15.97	20240419	17510	-27.41	20230706	10330	23.04	20231020	2.17	N	023900	500	63 억		145290	N	N	0	N	00	N
29	20240528	130347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12750	120	2	0.95	1376502620	107633	9.82	12700	12950	12610	16410	8850	12630	12788.93	1.15	0	11238	14530	13580	13040	12090	11550	13310	11820	63	3780	500	9340	10	1	12600000	1607	18.97	1.03	12	0.85	672.00	12319.00	17510	20230706	-27.18	10330	20231020	23.43	14160	-9.96	20240320	10960	16.33	20240419	17510	-27.18	20230706	10330	23.43	20231020	2.17	N	023900	500	63 억		145290	N	N	0	N	00	N
30	20240528	120348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12820	190	2	1.50	1271665440	99433	9.07	12700	12950	12610	16410	8850	12630	12789.26	1.15	0	10077	14530	13580	13040	12090	11550	13310	11820	63	3780	500	9340	10	1	12600000	1615	19.08	1.04	12	0.79	672.00	12319.00	17510	20230706	-26.78	10330	20231020	24.10	14160	-9.46	20240320	10960	16.97	20240419	17510	-26.78	20230706	10330	24.10	20231020	2.17	N	023900	500	63 억		145290	N	N	0	N	00	N
31	20240528	110345	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12780	150	2	1.19	1152263820	90135	8.22	12700	12950	12610	16410	8850	12630	12783.85	1.15	0	10192	14530	13580	13040	12090	11550	13310	11820	63	3780	500	9340	10	1	12600000	1610	19.02	1.04	12	0.72	672.00	12319.00	17510	20230706	-27.01	10330	20231020	23.72	14160	-9.75	20240320	10960	16.61	20240419	17510	-27.01	20230706	10330	23.72	20231020	2.17	N	023900	500	63 억		145290	N	N	0	N	00	N
32	20240528	100348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12830	200	2	1.58	985296470	77105	7.03	12700	12950	12610	16410	8850	12630	12778.74	1.15	0	10117	14530	13580	13040	12090	11550	13310	11820	63	3780	500	9340	10	1	12600000	1617	19.09	1.04	12	0.61	672.00	12319.00	17510	20230706	-26.73	10330	20231020	24.20	14160	-9.39	20240320	10960	17.06	20240419	17510	-26.73	20230706	10330	24.20	20231020	2.17	N	023900	500	63 억		145290	N	N	0	N	00	N
33	20240528	090348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12700	70	2	0.55	189157250	14913	1.36	12700	12790	12610	16410	8850	12630	12684.25	1.15	0	1965	14530	13580	13040	12090	11550	13310	11820	63	3780	500	9340	10	1	12600000	1600	18.90	1.03	12	0.12	672.00	12319.00	17510	20230706	-27.47	10330	20231020	22.94	14160	-10.31	20240320	10960	15.88	20240419	17510	-27.47	20230706	10330	22.94	20231020	2.17	N	023900	500	63 억		145290	N	N	0	N	00	N
34	20240527	160342	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12630	0	3	0.00	14452742090	1093549	1042.08	12910	13990	12500	16410	8850	12630	13216.94	1.35	0	-24540	13196	12912	12556	12272	11916	12735	12095	63	3780	500	9340	10	1	12600000	1591	18.79	1.03	12	8.68	672.00	12319.00	17510	20230706	-27.87	10330	20231020	22.27	14160	-10.81	20240320	10960	15.24	20240419	17510	-27.87	20230706	10330	22.27	20231020	2.31	N	023900	500	63 억		169978	N	N	0	N	00	N
35	20240527	150349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12640	10	2	0.08	13959220390	1054451	1004.82	12910	13990	12500	16410	8850	12630	13238.38	1.35	0	-31774	13196	12912	12556	12272	11916	12735	12095	63	3780	500	9340	10	1	12600000	1593	18.81	1.03	12	8.37	672.00	12319.00	17510	20230706	-27.81	10330	20231020	22.36	14160	-10.73	20240320	10960	15.33	20240419	17510	-27.81	20230706	10330	22.36	20231020	2.31	N	023900	500	63 억		169978	N	N	0	N	00	N
36	20240527	140347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12980	350	2	2.77	4614329040	355389	338.66	12910	13500	12500	16410	8850	12630	12983.88	1.35	0	-6959	13196	12912	12556	12272	11916	12735	12095	63	3780	500	9340	10	1	12600000	1635	19.32	1.05	12	2.82	672.00	12319.00	17510	20230706	-25.87	10330	20231020	25.65	14160	-8.33	20240320	10960	18.43	20240419	17510	-25.87	20230706	10330	25.65	20231020	2.31	N	023900	500	63 억		169978	N	N	0	N	00	N
37	20240527	130347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12730	100	2	0.79	1433918830	113075	107.75	12910	12910	12500	16410	8850	12630	12681.13	1.35	0	-2175	13196	12912	12556	12272	11916	12735	12095	63	3780	500	9340	10	1	12600000	1604	18.94	1.03	12	0.90	672.00	12319.00	17510	20230706	-27.30	10330	20231020	23.23	14160	-10.10	20240320	10960	16.15	20240419	17510	-27.30	20230706	10330	23.23	20231020	2.31	N	023900	500	63 억		169978	N	N	0	N	00	N
38	20240527	120347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12750	120	2	0.95	1302870680	102787	97.95	12910	12910	12500	16410	8850	12630	12675.44	1.35	0	-3341	13196	12912	12556	12272	11916	12735	12095	63	3780	500	9340	10	1	12600000	1607	18.97	1.03	12	0.82	672.00	12319.00	17510	20230706	-27.18	10330	20231020	23.43	14160	-9.96	20240320	10960	16.33	20240419	17510	-27.18	20230706	10330	23.43	20231020	2.31	N	023900	500	63 억		169978	N	N	0	N	00	N
39	20240527	110347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12660	30	2	0.24	942755390	74514	71.01	12910	12910	12500	16410	8850	12630	12652.06	1.35	0	5289	13196	12912	12556	12272	11916	12735	12095	63	3780	500	9340	10	1	12600000	1595	18.84	1.03	12	0.59	672.00	12319.00	17510	20230706	-27.70	10330	20231020	22.56	14160	-10.59	20240320	10960	15.51	20240419	17510	-27.70	20230706	10330	22.56	20231020	2.31	N	023900	500	63 억		169978	N	N	0	N	00	N
40	20240527	100345	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12510	-120	5	-0.95	700643460	55239	52.64	12910	12910	12510	16410	8850	12630	12683.85	1.35	0	1123	13196	12912	12556	12272	11916	12735	12095	63	3780	500	9340	10	1	12600000	1576	18.62	1.02	12	0.44	672.00	12319.00	17510	20230706	-28.56	10330	20231020	21.10	14160	-11.65	20240320	10960	14.14	20240419	17510	-28.56	20230706	10330	21.10	20231020	2.31	N	023900	500	63 억		169978	N	N	0	N	00	N
41	20240527	090346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12780	150	2	1.19	144798150	11282	10.75	12910	12910	12720	16410	8850	12630	12834.44	1.35	0	-2817	13196	12912	12556	12272	11916	12735	12095	63	3780	500	9340	10	1	12600000	1610	19.02	1.04	12	0.09	672.00	12319.00	17510	20230706	-27.01	10330	20231020	23.72	14160	-9.75	20240320	10960	16.61	20240419	17510	-27.01	20230706	10330	23.72	20231020	2.31	N	023900	500	63 억		169978	N	N	0	N	00	N
42	20240524	160330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12630	-100	5	-0.79	1308160390	103807	39.11	12680	12840	12200	16540	8920	12730	12601.81	1.33	0	1186	13303	13016	12593	12306	11883	13160	12450	63	3810	500	9420	10	1	12600000	1591	18.79	1.03	12	0.82	672.00	12319.00	17510	20230706	-27.87	10330	20231020	22.27	14160	-10.81	20240320	10960	15.24	20240419	17510	-27.87	20230706	10330	22.27	20231020	2.25	N	023900	500	63 억		168036	N	N	0	N	00	N
43	20240524	150331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12570	-160	5	-1.26	1185716540	94145	35.47	12680	12840	12200	16540	8920	12730	12594.56	1.33	0	2901	13303	13016	12593	12306	11883	13160	12450	63	3810	500	9420	10	1	12600000	1584	18.71	1.02	12	0.75	672.00	12319.00	17510	20230706	-28.21	10330	20231020	21.68	14160	-11.23	20240320	10960	14.69	20240419	17510	-28.21	20230706	10330	21.68	20231020	2.25	N	023900	500	63 억		168036	N	N	0	N	00	N
44	20240524	140332	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12700	-30	5	-0.24	1048895170	83304	31.38	12680	12840	12200	16540	8920	12730	12591.15	1.33	0	1987	13303	13016	12593	12306	11883	13160	12450	63	3810	500	9420	10	1	12600000	1600	18.90	1.03	12	0.66	672.00	12319.00	17510	20230706	-27.47	10330	20231020	22.94	14160	-10.31	20240320	10960	15.88	20240419	17510	-27.47	20230706	10330	22.94	20231020	2.25	N	023900	500	63 억		168036	N	N	0	N	00	N
45	20240524	130331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12660	-70	5	-0.55	774430840	61769	23.27	12680	12740	12200	16540	8920	12730	12537.50	1.33	0	3800	13303	13016	12593	12306	11883	13160	12450	63	3810	500	9420	10	1	12600000	1595	18.84	1.03	12	0.49	672.00	12319.00	17510	20230706	-27.70	10330	20231020	22.56	14160	-10.59	20240320	10960	15.51	20240419	17510	-27.70	20230706	10330	22.56	20231020	2.25	N	023900	500	63 억		168036	N	N	0	N	00	N
46	20240524	120330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12650	-80	5	-0.63	676790330	54043	20.36	12680	12740	12200	16540	8920	12730	12523.14	1.33	0	2109	13303	13016	12593	12306	11883	13160	12450	63	3810	500	9420	10	1	12600000	1594	18.82	1.03	12	0.43	672.00	12319.00	17510	20230706	-27.76	10330	20231020	22.46	14160	-10.66	20240320	10960	15.42	20240419	17510	-27.76	20230706	10330	22.46	20231020	2.25	N	023900	500	63 억		168036	N	N	0	N	00	N
47	20240524	110329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12550	-180	5	-1.41	566085310	45272	17.06	12680	12700	12200	16540	8920	12730	12504.03	1.33	0	-679	13303	13016	12593	12306	11883	13160	12450	63	3810	500	9420	10	1	12600000	1581	18.68	1.02	12	0.36	672.00	12319.00	17510	20230706	-28.33	10330	20231020	21.49	14160	-11.37	20240320	10960	14.51	20240419	17510	-28.33	20230706	10330	21.49	20231020	2.25	N	023900	500	63 억		168036	N	N	0	N	00	N
48	20240524	100333	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12510	-220	5	-1.73	393224780	31553	11.89	12680	12700	12200	16540	8920	12730	12462.26	1.33	0	-563	13303	13016	12593	12306	11883	13160	12450	63	3810	500	9420	10	1	12600000	1576	18.62	1.02	12	0.25	672.00	12319.00	17510	20230706	-28.56	10330	20231020	21.10	14160	-11.65	20240320	10960	14.14	20240419	17510	-28.56	20230706	10330	21.10	20231020	2.25	N	023900	500	63 억		168036	N	N	0	N	00	N
49	20240524	090331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12380	-350	5	-2.75	148098000	11860	4.47	12680	12700	12200	16540	8920	12730	12486.94	1.33	0	-101	13303	13016	12593	12306	11883	13160	12450	63	3810	500	9420	10	1	12600000	1560	18.42	1.00	12	0.09	672.00	12319.00	17510	20230706	-29.30	10330	20231020	19.85	14160	-12.57	20240320	10960	12.96	20240419	17510	-29.30	20230706	10330	19.85	20231020	2.25	N	023900	500	63 억		168036	N	N	0	N	00	N
50	20240523	160328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12730	520	2	4.26	3320281440	262880	322.15	12210	12880	12170	15870	8550	12210	12630.16	1.28	0	5921	12676	12442	12206	11972	11736	12560	12090	63	3660	500	9030	10	1	12600000	1604	18.94	1.03	12	2.09	672.00	12319.00	17510	20230706	-27.30	10330	20231020	23.23	14160	-10.10	20240320	10960	16.15	20240419	17510	-27.30	20230706	10330	23.23	20231020	2.25	N	023900	500	63 억		161905	N	N	0	N	00	N
51	20240523	150330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12710	500	2	4.10	3135874140	248366	304.36	12210	12880	12170	15870	8550	12210	12626.02	1.28	0	5484	12676	12442	12206	11972	11736	12560	12090	63	3660	500	9030	10	1	12600000	1601	18.91	1.03	12	1.97	672.00	12319.00	17510	20230706	-27.41	10330	20231020	23.04	14160	-10.24	20240320	10960	15.97	20240419	17510	-27.41	20230706	10330	23.04	20231020	2.25	N	023900	500	63 억		161905	N	N	0	N	00	N
52	20240523	140332	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12700	490	2	4.01	2217678270	176245	215.98	12210	12880	12170	15870	8550	12210	12582.93	1.28	0	-6740	12676	12442	12206	11972	11736	12560	12090	63	3660	500	9030	10	1	12600000	1600	18.90	1.03	12	1.40	672.00	12319.00	17510	20230706	-27.47	10330	20231020	22.94	14160	-10.31	20240320	10960	15.88	20240419	17510	-27.47	20230706	10330	22.94	20231020	2.25	N	023900	500	63 억		161905	N	N	0	N	00	N
53	20240523	130331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12480	270	2	2.21	663043530	53582	65.66	12210	12520	12170	15870	8550	12210	12374.37	1.28	0	3318	12676	12442	12206	11972	11736	12560	12090	63	3660	500	9030	10	1	12600000	1572	18.57	1.01	12	0.43	672.00	12319.00	17510	20230706	-28.73	10330	20231020	20.81	14160	-11.86	20240320	10960	13.87	20240419	17510	-28.73	20230706	10330	20.81	20231020	2.25	N	023900	500	63 억		161905	N	N	0	N	00	N
54	20240523	120329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12360	150	2	1.23	432421480	35041	42.94	12210	12460	12170	15870	8550	12210	12340.44	1.28	0	1434	12676	12442	12206	11972	11736	12560	12090	63	3660	500	9030	10	1	12600000	1557	18.39	1.00	12	0.28	672.00	12319.00	17510	20230706	-29.41	10330	20231020	19.65	14160	-12.71	20240320	10960	12.77	20240419	17510	-29.41	20230706	10330	19.65	20231020	2.25	N	023900	500	63 억		161905	N	N	0	N	00	N
55	20240523	110328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12420	210	2	1.72	353102470	28633	35.09	12210	12460	12170	15870	8550	12210	12332.01	1.28	0	1676	12676	12442	12206	11972	11736	12560	12090	63	3660	500	9030	10	1	12600000	1565	18.48	1.01	12	0.23	672.00	12319.00	17510	20230706	-29.07	10330	20231020	20.23	14160	-12.29	20240320	10960	13.32	20240419	17510	-29.07	20230706	10330	20.23	20231020	2.25	N	023900	500	63 억		161905	N	N	0	N	00	N
56	20240523	100328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12330	120	2	0.98	162201360	13238	16.22	12210	12340	12170	15870	8550	12210	12252.71	1.28	0	-1893	12676	12442	12206	11972	11736	12560	12090	63	3660	500	9030	10	1	12600000	1554	18.35	1.00	12	0.11	672.00	12319.00	17510	20230706	-29.58	10330	20231020	19.36	14160	-12.92	20240320	10960	12.50	20240419	17510	-29.58	20230706	10330	19.36	20231020	2.25	N	023900	500	63 억		161905	N	N	0	N	00	N
57	20240523	090331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12290	80	2	0.66	27350640	2237	2.74	12210	12290	12210	15870	8550	12210	12226.48	1.28	0	-77	12676	12442	12206	11972	11736	12560	12090	63	3660	500	9030	10	1	12600000	1549	18.29	1.00	12	0.02	672.00	12319.00	17510	20230706	-29.81	10330	20231020	18.97	14160	-13.21	20240320	10960	12.14	20240419	17510	-29.81	20230706	10330	18.97	20231020	2.25	N	023900	500	63 억		161905	N	N	0	N	00	N
58	20240522	160326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12210	240	2	2.01	996391880	81105	405.18	11970	12440	11970	15560	8380	11970	12285.30	1.25	0	3977	12130	12050	11970	11890	11810	12090	11930	63	3590	500	8850	10	1	12600000	1538	18.17	0.99	12	0.64	672.00	12319.00	17510	20230706	-30.27	10330	20231020	18.20	14160	-13.77	20240320	10960	11.41	20240419	17510	-30.27	20230706	10330	18.20	20231020	2.29	N	023900	500	63 억		157329	N	N	0	N	00	N
59	20240522	150329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12250	280	2	2.34	906998700	73777	368.57	11970	12440	11970	15560	8380	11970	12293.79	1.25	0	5076	12130	12050	11970	11890	11810	12090	11930	63	3590	500	8850	10	1	12600000	1544	18.23	0.99	12	0.59	672.00	12319.00	17510	20230706	-30.04	10330	20231020	18.59	14160	-13.49	20240320	10960	11.77	20240419	17510	-30.04	20230706	10330	18.59	20231020	2.29	N	023900	500	63 억		157329	N	N	0	N	00	N
60	20240522	140328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12270	300	2	2.51	791514010	64377	321.61	11970	12440	11970	15560	8380	11970	12294.98	1.25	0	6530	12130	12050	11970	11890	11810	12090	11930	63	3590	500	8850	10	1	12600000	1546	18.26	1.00	12	0.51	672.00	12319.00	17510	20230706	-29.93	10330	20231020	18.78	14160	-13.35	20240320	10960	11.95	20240419	17510	-29.93	20230706	10330	18.78	20231020	2.29	N	023900	500	63 억		157329	N	N	0	N	00	N
61	20240522	130328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12270	300	2	2.51	531270600	43272	216.18	11970	12390	11970	15560	8380	11970	12277.47	1.25	0	3068	12130	12050	11970	11890	11810	12090	11930	63	3590	500	8850	10	1	12600000	1546	18.26	1.00	12	0.34	672.00	12319.00	17510	20230706	-29.93	10330	20231020	18.78	14160	-13.35	20240320	10960	11.95	20240419	17510	-29.93	20230706	10330	18.78	20231020	2.29	N	023900	500	63 억		157329	N	N	0	N	00	N
62	20240522	120328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12210	240	2	2.01	459664520	37434	187.01	11970	12390	11970	15560	8380	11970	12279.33	1.25	0	1645	12130	12050	11970	11890	11810	12090	11930	63	3590	500	8850	10	1	12600000	1538	18.17	0.99	12	0.30	672.00	12319.00	17510	20230706	-30.27	10330	20231020	18.20	14160	-13.77	20240320	10960	11.41	20240419	17510	-30.27	20230706	10330	18.20	20231020	2.29	N	023900	500	63 억		157329	N	N	0	N	00	N
63	20240522	110328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12270	300	2	2.51	429982690	35008	174.89	11970	12390	11970	15560	8380	11970	12282.41	1.25	0	2403	12130	12050	11970	11890	11810	12090	11930	63	3590	500	8850	10	1	12600000	1546	18.26	1.00	12	0.28	672.00	12319.00	17510	20230706	-29.93	10330	20231020	18.78	14160	-13.35	20240320	10960	11.95	20240419	17510	-29.93	20230706	10330	18.78	20231020	2.29	N	023900	500	63 억		157329	N	N	0	N	00	N
64	20240522	100328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12290	320	2	2.67	372676440	30342	151.58	11970	12390	11970	15560	8380	11970	12282.53	1.25	0	2644	12130	12050	11970	11890	11810	12090	11930	63	3590	500	8850	10	1	12600000	1549	18.29	1.00	12	0.24	672.00	12319.00	17510	20230706	-29.81	10330	20231020	18.97	14160	-13.21	20240320	10960	12.14	20240419	17510	-29.81	20230706	10330	18.97	20231020	2.29	N	023900	500	63 억		157329	N	N	0	N	00	N
65	20240522	090329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11980	10	2	0.08	1664910	139	0.69	11970	11980	11970	15560	8380	11970	11977.77	1.25	0	21	12130	12050	11970	11890	11810	12090	11930	63	3590	500	8850	10	1	12600000	1509	17.83	0.97	12	0.00	672.00	12319.00	17510	20230706	-31.58	10330	20231020	15.97	14160	-15.40	20240320	10960	9.31	20240419	17510	-31.58	20230706	10330	15.97	20231020	2.29	N	023900	500	63 억		157329	N	N	0	N	00	N
66	20240521	160325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11970	20	2	0.17	239028640	20017	77.25	11950	12050	11890	15530	8370	11950	11941.28	1.24	0	739	12283	12116	12033	11866	11783	12075	11825	63	3580	500	8840	10	1	12600000	1508	17.81	0.97	12	0.16	672.00	12319.00	17510	20230706	-31.64	10330	20231020	15.88	14160	-15.47	20240320	10960	9.22	20240419	17510	-31.64	20230706	10330	15.88	20231020	2.30	N	023900	500	63 억		156590	N	N	0	N	00	N
67	20240521	150327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11950	0	3	0.00	223523710	18721	72.25	11950	12050	11890	15530	8370	11950	11939.73	1.24	0	1084	12283	12116	12033	11866	11783	12075	11825	63	3580	500	8840	10	1	12600000	1506	17.78	0.97	12	0.15	672.00	12319.00	17510	20230706	-31.75	10330	20231020	15.68	14160	-15.61	20240320	10960	9.03	20240419	17510	-31.75	20230706	10330	15.68	20231020	2.30	N	023900	500	63 억		156590	N	N	0	N	00	N
68	20240521	140327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11910	-40	5	-0.33	197137020	16513	63.73	11950	12050	11890	15530	8370	11950	11938.29	1.24	0	1749	12283	12116	12033	11866	11783	12075	11825	63	3580	500	8840	10	1	12600000	1501	17.72	0.97	12	0.13	672.00	12319.00	17510	20230706	-31.98	10330	20231020	15.30	14160	-15.89	20240320	10960	8.67	20240419	17510	-31.98	20230706	10330	15.30	20231020	2.30	N	023900	500	63 억		156590	N	N	0	N	00	N
69	20240521	130328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11910	-40	5	-0.33	189016640	15831	61.10	11950	12050	11890	15530	8370	11950	11939.65	1.24	0	1471	12283	12116	12033	11866	11783	12075	11825	63	3580	500	8840	10	1	12600000	1501	17.72	0.97	12	0.13	672.00	12319.00	17510	20230706	-31.98	10330	20231020	15.30	14160	-15.89	20240320	10960	8.67	20240419	17510	-31.98	20230706	10330	15.30	20231020	2.30	N	023900	500	63 억		156590	N	N	0	N	00	N
70	20240521	120328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11940	-10	5	-0.08	155724580	13035	50.30	11950	12050	11890	15530	8370	11950	11946.65	1.24	0	1450	12283	12116	12033	11866	11783	12075	11825	63	3580	500	8840	10	1	12600000	1504	17.77	0.97	12	0.10	672.00	12319.00	17510	20230706	-31.81	10330	20231020	15.59	14160	-15.68	20240320	10960	8.94	20240419	17510	-31.81	20230706	10330	15.59	20231020	2.30	N	023900	500	63 억		156590	N	N	0	N	00	N
71	20240521	110329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11990	40	2	0.33	132482360	11091	42.80	11950	12050	11890	15530	8370	11950	11945.03	1.24	0	1875	12283	12116	12033	11866	11783	12075	11825	63	3580	500	8840	10	1	12600000	1511	17.84	0.97	12	0.09	672.00	12319.00	17510	20230706	-31.52	10330	20231020	16.07	14160	-15.32	20240320	10960	9.40	20240419	17510	-31.52	20230706	10330	16.07	20231020	2.30	N	023900	500	63 억		156590	N	N	0	N	00	N
72	20240521	100328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11950	0	3	0.00	100283300	8409	32.45	11950	12010	11890	15530	8370	11950	11925.71	1.24	0	2412	12283	12116	12033	11866	11783	12075	11825	63	3580	500	8840	10	1	12600000	1506	17.78	0.97	12	0.07	672.00	12319.00	17510	20230706	-31.75	10330	20231020	15.68	14160	-15.61	20240320	10960	9.03	20240419	17510	-31.75	20230706	10330	15.68	20231020	2.30	N	023900	500	63 억		156590	N	N	0	N	00	N
73	20240521	090326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11920	-30	5	-0.25	11065170	926	3.57	11950	12010	11920	15530	8370	11950	11949.43	1.24	0	338	12283	12116	12033	11866	11783	12075	11825	63	3580	500	8840	10	1	12600000	1502	17.74	0.97	12	0.01	672.00	12319.00	17510	20230706	-31.92	10330	20231020	15.39	14160	-15.82	20240320	10960	8.76	20240419	17510	-31.92	20230706	10330	15.39	20231020	2.30	N	023900	500	63 억		156590	N	N	0	N	00	N
74	20240517	160329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12110	-110	5	-0.90	247262820	20342	63.48	12190	12310	12060	15880	8560	12220	12155.29	1.24	0	1638	12440	12330	12230	12120	12020	12385	12175	63	3660	500	9040	10	1	12600000	1526	18.02	0.98	12	0.16	672.00	12319.00	17510	20230706	-30.84	10330	20231020	17.23	14160	-14.48	20240320	10960	10.49	20240419	17510	-30.84	20230706	10330	17.23	20231020	2.29	N	023900	500	63 억		155875	N	N	0	N	00	N
75	20240517	150331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12070	-150	5	-1.23	237145540	19507	60.88	12190	12310	12060	15880	8560	12220	12156.95	1.24	0	1952	12440	12330	12230	12120	12020	12385	12175	63	3660	500	9040	10	1	12600000	1521	17.96	0.98	12	0.15	672.00	12319.00	17510	20230706	-31.07	10330	20231020	16.84	14160	-14.76	20240320	10960	10.13	20240419	17510	-31.07	20230706	10330	16.84	20231020	2.29	N	023900	500	63 억		155875	N	N	0	N	00	N
76	20240517	140324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12110	-110	5	-0.90	220438620	18126	56.57	12190	12310	12060	15880	8560	12220	12161.46	1.24	0	2195	12440	12330	12230	12120	12020	12385	12175	63	3660	500	9040	10	1	12600000	1526	18.02	0.98	12	0.14	672.00	12319.00	17510	20230706	-30.84	10330	20231020	17.23	14160	-14.48	20240320	10960	10.49	20240419	17510	-30.84	20230706	10330	17.23	20231020	2.29	N	023900	500	63 억		155875	N	N	0	N	00	N
77	20240517	130323	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12110	-110	5	-0.90	208697730	17156	53.54	12190	12310	12060	15880	8560	12220	12164.71	1.24	0	2195	12440	12330	12230	12120	12020	12385	12175	63	3660	500	9040	10	1	12600000	1526	18.02	0.98	12	0.14	672.00	12319.00	17510	20230706	-30.84	10330	20231020	17.23	14160	-14.48	20240320	10960	10.49	20240419	17510	-30.84	20230706	10330	17.23	20231020	2.29	N	023900	500	63 억		155875	N	N	0	N	00	N
78	20240517	120324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12140	-80	5	-0.65	139492000	11438	35.70	12190	12310	12140	15880	8560	12220	12195.49	1.24	0	1414	12440	12330	12230	12120	12020	12385	12175	63	3660	500	9040	10	1	12600000	1530	18.07	0.99	12	0.09	672.00	12319.00	17510	20230706	-30.67	10330	20231020	17.52	14160	-14.27	20240320	10960	10.77	20240419	17510	-30.67	20230706	10330	17.52	20231020	2.29	N	023900	500	63 억		155875	N	N	0	N	00	N
79	20240517	110324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12200	-20	5	-0.16	79149920	6476	20.21	12190	12310	12150	15880	8560	12220	12222.04	1.24	0	575	12440	12330	12230	12120	12020	12385	12175	63	3660	500	9040	10	1	12600000	1537	18.15	0.99	12	0.05	672.00	12319.00	17510	20230706	-30.33	10330	20231020	18.10	14160	-13.84	20240320	10960	11.31	20240419	17510	-30.33	20230706	10330	18.10	20231020	2.29	N	023900	500	63 억		155875	N	N	0	N	00	N
80	20240517	100321	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12240	20	2	0.16	41789720	3421	10.68	12190	12310	12150	15880	8560	12220	12215.64	1.24	0	718	12440	12330	12230	12120	12020	12385	12175	63	3660	500	9040	10	1	12600000	1542	18.21	0.99	12	0.03	672.00	12319.00	17510	20230706	-30.10	10330	20231020	18.49	14160	-13.56	20240320	10960	11.68	20240419	17510	-30.10	20230706	10330	18.49	20231020	2.29	N	023900	500	63 억		155875	N	N	0	N	00	N
81	20240517	090325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12220	0	3	0.00	8624920	707	2.21	12190	12310	12180	15880	8560	12220	12199.32	1.24	0	243	12440	12330	12230	12120	12020	12385	12175	63	3660	500	9040	10	1	12600000	1540	18.18	0.99	12	0.01	672.00	12319.00	17510	20230706	-30.21	10330	20231020	18.30	14160	-13.70	20240320	10960	11.50	20240419	17510	-30.21	20230706	10330	18.30	20231020	2.29	N	023900	500	63 억		155875	N	N	0	N	00	N
82	20240516	160323	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12220	40	2	0.33	387015550	31648	208.40	12200	12340	12130	15830	8530	12180	12228.75	1.21	0	2859	12293	12236	12183	12126	12073	12235	12125	63	3650	500	9010	10	1	12600000	1540	18.18	0.99	12	0.25	672.00	12319.00	17510	20230706	-30.21	10330	20231020	18.30	14160	-13.70	20240320	10960	11.50	20240419	17510	-30.21	20230706	10330	18.30	20231020	2.29	N	023900	500	63 억		153030	N	N	0	N	00	N
83	20240516	150321	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12240	60	2	0.49	377817790	30896	203.45	12200	12340	12130	15830	8530	12180	12228.70	1.21	0	2720	12293	12236	12183	12126	12073	12235	12125	63	3650	500	9010	10	1	12600000	1542	18.21	0.99	12	0.25	672.00	12319.00	17510	20230706	-30.10	10330	20231020	18.49	14160	-13.56	20240320	10960	11.68	20240419	17510	-30.10	20230706	10330	18.49	20231020	2.29	N	023900	500	63 억		153030	N	N	0	N	00	N
84	20240516	140324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12240	60	2	0.49	354718880	29009	191.02	12200	12340	12130	15830	8530	12180	12227.89	1.21	0	2165	12293	12236	12183	12126	12073	12235	12125	63	3650	500	9010	10	1	12600000	1542	18.21	0.99	12	0.23	672.00	12319.00	17510	20230706	-30.10	10330	20231020	18.49	14160	-13.56	20240320	10960	11.68	20240419	17510	-30.10	20230706	10330	18.49	20231020	2.29	N	023900	500	63 억		153030	N	N	0	N	00	N
85	20240516	130324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12250	70	2	0.57	315285430	25788	169.81	12200	12340	12130	15830	8530	12180	12226.05	1.21	0	1773	12293	12236	12183	12126	12073	12235	12125	63	3650	500	9010	10	1	12600000	1544	18.23	0.99	12	0.20	672.00	12319.00	17510	20230706	-30.04	10330	20231020	18.59	14160	-13.49	20240320	10960	11.77	20240419	17510	-30.04	20230706	10330	18.59	20231020	2.29	N	023900	500	63 억		153030	N	N	0	N	00	N
86	20240516	120321	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12170	-10	5	-0.08	181370100	14874	97.95	12200	12270	12130	15830	8530	12180	12193.77	1.21	0	2401	12293	12236	12183	12126	12073	12235	12125	63	3650	500	9010	10	1	12600000	1533	18.11	0.99	12	0.12	672.00	12319.00	17510	20230706	-30.50	10330	20231020	17.81	14160	-14.05	20240320	10960	11.04	20240419	17510	-30.50	20230706	10330	17.81	20231020	2.29	N	023900	500	63 억		153030	N	N	0	N	00	N
87	20240516	110321	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12170	-10	5	-0.08	157402460	12905	84.98	12200	12270	12130	15830	8530	12180	12197.01	1.21	0	2176	12293	12236	12183	12126	12073	12235	12125	63	3650	500	9010	10	1	12600000	1533	18.11	0.99	12	0.10	672.00	12319.00	17510	20230706	-30.50	10330	20231020	17.81	14160	-14.05	20240320	10960	11.04	20240419	17510	-30.50	20230706	10330	17.81	20231020	2.29	N	023900	500	63 억		153030	N	N	0	N	00	N
88	20240516	100322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12210	30	2	0.25	96058050	7863	51.78	12200	12270	12180	15830	8530	12180	12216.46	1.21	0	987	12293	12236	12183	12126	12073	12235	12125	63	3650	500	9010	10	1	12600000	1538	18.17	0.99	12	0.06	672.00	12319.00	17510	20230706	-30.27	10330	20231020	18.20	14160	-13.77	20240320	10960	11.41	20240419	17510	-30.27	20230706	10330	18.20	20231020	2.29	N	023900	500	63 억		153030	N	N	0	N	00	N
89	20240516	090322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12220	40	2	0.33	6323030	518	3.41	12200	12270	12200	15830	8530	12180	12206.62	1.21	0	42	12293	12236	12183	12126	12073	12235	12125	63	3650	500	9010	10	1	12600000	1540	18.18	0.99	12	0.00	672.00	12319.00	17510	20230706	-30.21	10330	20231020	18.30	14160	-13.70	20240320	10960	11.50	20240419	17510	-30.21	20230706	10330	18.30	20231020	2.29	N	023900	500	63 억		153030	N	N	0	N	00	N
90	20240514	160325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12180	0	3	0.00	184554770	15160	64.31	12180	12240	12130	15830	8530	12180	12173.79	1.20	0	1441	12433	12306	12213	12086	11993	12260	12040	63	3650	500	9010	10	1	12600000	1535	18.12	0.99	12	0.12	672.00	12319.00	17510	20230706	-30.44	10330	20231020	17.91	14160	-13.98	20240320	10960	11.13	20240419	17510	-30.44	20230706	10330	17.91	20231020	2.30	N	023900	500	63 억		151546	N	N	0	N	00	N
91	20240514	150326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12190	10	2	0.08	169727660	13942	59.14	12180	12240	12130	15830	8530	12180	12173.84	1.20	0	1384	12433	12306	12213	12086	11993	12260	12040	63	3650	500	9010	10	1	12600000	1536	18.14	0.99	12	0.11	672.00	12319.00	17510	20230706	-30.38	10330	20231020	18.01	14160	-13.91	20240320	10960	11.22	20240419	17510	-30.38	20230706	10330	18.01	20231020	2.30	N	023900	500	63 억		151546	N	N	0	N	00	N
92	20240514	140325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12150	-30	5	-0.25	148534900	12201	51.76	12180	12240	12130	15830	8530	12180	12173.99	1.20	0	1150	12433	12306	12213	12086	11993	12260	12040	63	3650	500	9010	10	1	12600000	1531	18.08	0.99	12	0.10	672.00	12319.00	17510	20230706	-30.61	10330	20231020	17.62	14160	-14.19	20240320	10960	10.86	20240419	17510	-30.61	20230706	10330	17.62	20231020	2.30	N	023900	500	63 억		151546	N	N	0	N	00	N
93	20240514	130325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12180	0	3	0.00	122501670	10059	42.67	12180	12240	12130	15830	8530	12180	12178.31	1.20	0	771	12433	12306	12213	12086	11993	12260	12040	63	3650	500	9010	10	1	12600000	1535	18.12	0.99	12	0.08	672.00	12319.00	17510	20230706	-30.44	10330	20231020	17.91	14160	-13.98	20240320	10960	11.13	20240419	17510	-30.44	20230706	10330	17.91	20231020	2.30	N	023900	500	63 억		151546	N	N	0	N	00	N
94	20240514	120325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12170	-10	5	-0.08	90671030	7445	31.58	12180	12240	12130	15830	8530	12180	12178.78	1.20	0	399	12433	12306	12213	12086	11993	12260	12040	63	3650	500	9010	10	1	12600000	1533	18.11	0.99	12	0.06	672.00	12319.00	17510	20230706	-30.50	10330	20231020	17.81	14160	-14.05	20240320	10960	11.04	20240419	17510	-30.50	20230706	10330	17.81	20231020	2.30	N	023900	500	63 억		151546	N	N	0	N	00	N
95	20240514	110324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12140	-40	5	-0.33	63871390	5241	22.23	12180	12240	12130	15830	8530	12180	12186.87	1.20	0	324	12433	12306	12213	12086	11993	12260	12040	63	3650	500	9010	10	1	12600000	1530	18.07	0.99	12	0.04	672.00	12319.00	17510	20230706	-30.67	10330	20231020	17.52	14160	-14.27	20240320	10960	10.77	20240419	17510	-30.67	20230706	10330	17.52	20231020	2.30	N	023900	500	63 억		151546	N	N	0	N	00	N
96	20240514	100324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12200	20	2	0.16	39472780	3233	13.71	12180	12240	12180	15830	8530	12180	12209.33	1.20	0	572	12433	12306	12213	12086	11993	12260	12040	63	3650	500	9010	10	1	12600000	1537	18.15	0.99	12	0.03	672.00	12319.00	17510	20230706	-30.33	10330	20231020	18.10	14160	-13.84	20240320	10960	11.31	20240419	17510	-30.33	20230706	10330	18.10	20231020	2.30	N	023900	500	63 억		151546	N	N	0	N	00	N
97	20240514	090324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12180	0	3	0.00	2584900	212	0.90	12180	12230	12180	15830	8530	12180	12192.92	1.20	0	-5	12433	12306	12213	12086	11993	12260	12040	63	3650	500	9010	10	1	12600000	1535	18.12	0.99	12	0.00	672.00	12319.00	17510	20230706	-30.44	10330	20231020	17.91	14160	-13.98	20240320	10960	11.13	20240419	17510	-30.44	20230706	10330	17.91	20231020	2.30	N	023900	500	63 억		151546	N	N	0	N	00	N
98	20240513	160325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12180	-60	5	-0.49	285802590	23458	30.89	12340	12340	12120	15910	8570	12240	12183.59	1.19	0	2147	12526	12382	12226	12082	11926	12455	12155	63	3670	500	9050	10	1	12600000	1535	18.12	0.99	12	0.19	672.00	12319.00	17510	20230706	-30.44	10330	20231020	17.91	14160	-13.98	20240320	10960	11.13	20240419	17510	-30.44	20230706	10330	17.91	20231020	2.31	N	023900	500	63 억		149365	N	N	0	N	00	N
99	20240513	150325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12160	-80	5	-0.65	278799690	22882	30.13	12340	12340	12120	15910	8570	12240	12184.24	1.19	0	1978	12526	12382	12226	12082	11926	12455	12155	63	3670	500	9050	10	1	12600000	1532	18.10	0.99	12	0.18	672.00	12319.00	17510	20230706	-30.55	10330	20231020	17.72	14160	-14.12	20240320	10960	10.95	20240419	17510	-30.55	20230706	10330	17.72	20231020	2.31	N	023900	500	63 억		149365	N	N	0	N	00	N
100	20240513	140324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12160	-80	5	-0.65	259288940	21275	28.01	12340	12340	12130	15910	8570	12240	12187.49	1.19	0	1944	12526	12382	12226	12082	11926	12455	12155	63	3670	500	9050	10	1	12600000	1532	18.10	0.99	12	0.17	672.00	12319.00	17510	20230706	-30.55	10330	20231020	17.72	14160	-14.12	20240320	10960	10.95	20240419	17510	-30.55	20230706	10330	17.72	20231020	2.31	N	023900	500	63 억		149365	N	N	0	N	00	N
101	20240513	130323	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12200	-40	5	-0.33	233187640	19126	25.18	12340	12340	12130	15910	8570	12240	12192.18	1.19	0	1941	12526	12382	12226	12082	11926	12455	12155	63	3670	500	9050	10	1	12600000	1537	18.15	0.99	12	0.15	672.00	12319.00	17510	20230706	-30.33	10330	20231020	18.10	14160	-13.84	20240320	10960	11.31	20240419	17510	-30.33	20230706	10330	18.10	20231020	2.31	N	023900	500	63 억		149365	N	N	0	N	00	N
102	20240513	120325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12220	-20	5	-0.16	200357860	16433	21.64	12340	12340	12130	15910	8570	12240	12192.41	1.19	0	1511	12526	12382	12226	12082	11926	12455	12155	63	3670	500	9050	10	1	12600000	1540	18.18	0.99	12	0.13	672.00	12319.00	17510	20230706	-30.21	10330	20231020	18.30	14160	-13.70	20240320	10960	11.50	20240419	17510	-30.21	20230706	10330	18.30	20231020	2.31	N	023900	500	63 억		149365	N	N	0	N	00	N
103	20240513	110324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12130	-110	5	-0.90	166623420	13666	17.99	12340	12340	12130	15910	8570	12240	12192.55	1.19	0	1658	12526	12382	12226	12082	11926	12455	12155	63	3670	500	9050	10	1	12600000	1528	18.05	0.98	12	0.11	672.00	12319.00	17510	20230706	-30.73	10330	20231020	17.42	14160	-14.34	20240320	10960	10.68	20240419	17510	-30.73	20230706	10330	17.42	20231020	2.31	N	023900	500	63 억		149365	N	N	0	N	00	N
104	20240513	100326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12200	-40	5	-0.33	120310050	9864	12.99	12340	12340	12150	15910	8570	12240	12196.88	1.19	0	2154	12526	12382	12226	12082	11926	12455	12155	63	3670	500	9050	10	1	12600000	1537	18.15	0.99	12	0.08	672.00	12319.00	17510	20230706	-30.33	10330	20231020	18.10	14160	-13.84	20240320	10960	11.31	20240419	17510	-30.33	20230706	10330	18.10	20231020	2.31	N	023900	500	63 억		149365	N	N	0	N	00	N
105	20240513	090325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12200	-40	5	-0.33	9210210	750	0.99	12340	12340	12200	15910	8570	12240	12280.28	1.19	0	-481	12526	12382	12226	12082	11926	12455	12155	63	3670	500	9050	10	1	12600000	1537	18.15	0.99	12	0.01	672.00	12319.00	17510	20230706	-30.33	10330	20231020	18.10	14160	-13.84	20240320	10960	11.31	20240419	17510	-30.33	20230706	10330	18.10	20231020	2.31	N	023900	500	63 억		149365	N	N	0	N	00	N
106	20240510	160317	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12240	170	2	1.41	921799930	75184	335.43	12190	12370	12070	15690	8450	12070	12260.60	1.16	0	4066	12336	12202	12116	11982	11896	12160	11940	63	3620	500	8930	10	1	12600000	1542	18.21	0.99	12	0.60	672.00	12319.00	17510	20230706	-30.10	10330	20231020	18.49	14160	-13.56	20240320	10960	11.68	20240419	17510	-30.10	20230706	10330	18.49	20231020	2.35	N	023900	500	63 억		145607	N	N	0	N	00	N
107	20240510	150318	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12260	190	2	1.57	881444740	71888	320.73	12190	12370	12070	15690	8450	12070	12261.36	1.16	0	3612	12336	12202	12116	11982	11896	12160	11940	63	3620	500	8930	10	1	12600000	1545	18.24	1.00	12	0.57	672.00	12319.00	17510	20230706	-29.98	10330	20231020	18.68	14160	-13.42	20240320	10960	11.86	20240419	17510	-29.98	20230706	10330	18.68	20231020	2.35	N	023900	500	63 억		145607	N	N	0	N	00	N
108	20240510	140319	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12320	250	2	2.07	799383300	65209	290.93	12190	12370	12070	15690	8450	12070	12258.79	1.16	0	4180	12336	12202	12116	11982	11896	12160	11940	63	3620	500	8930	10	1	12600000	1552	18.33	1.00	12	0.52	672.00	12319.00	17510	20230706	-29.64	10330	20231020	19.26	14160	-12.99	20240320	10960	12.41	20240419	17510	-29.64	20230706	10330	19.26	20231020	2.35	N	023900	500	63 억		145607	N	N	0	N	00	N
109	20240510	130317	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12310	240	2	1.99	740821250	60449	269.69	12190	12370	12070	15690	8450	12070	12255.31	1.16	0	4168	12336	12202	12116	11982	11896	12160	11940	63	3620	500	8930	10	1	12600000	1551	18.32	1.00	12	0.48	672.00	12319.00	17510	20230706	-29.70	10330	20231020	19.17	14160	-13.06	20240320	10960	12.32	20240419	17510	-29.70	20230706	10330	19.17	20231020	2.35	N	023900	500	63 억		145607	N	N	0	N	00	N
110	20240510	120316	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12270	200	2	1.66	693600310	56608	252.56	12190	12370	12070	15690	8450	12070	12252.69	1.16	0	3809	12336	12202	12116	11982	11896	12160	11940	63	3620	500	8930	10	1	12600000	1546	18.26	1.00	12	0.45	672.00	12319.00	17510	20230706	-29.93	10330	20231020	18.78	14160	-13.35	20240320	10960	11.95	20240419	17510	-29.93	20230706	10330	18.78	20231020	2.35	N	023900	500	63 억		145607	N	N	0	N	00	N
111	20240510	110316	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12250	180	2	1.49	475826300	38897	173.54	12190	12330	12070	15690	8450	12070	12232.99	1.16	0	-4393	12336	12202	12116	11982	11896	12160	11940	63	3620	500	8930	10	1	12600000	1544	18.23	0.99	12	0.31	672.00	12319.00	17510	20230706	-30.04	10330	20231020	18.59	14160	-13.49	20240320	10960	11.77	20240419	17510	-30.04	20230706	10330	18.59	20231020	2.35	N	023900	500	63 억		145607	N	N	0	N	00	N
112	20240510	100317	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12220	150	2	1.24	309745730	25332	113.02	12190	12330	12070	15690	8450	12070	12227.45	1.16	0	-2142	12336	12202	12116	11982	11896	12160	11940	63	3620	500	8930	10	1	12600000	1540	18.18	0.99	12	0.20	672.00	12319.00	17510	20230706	-30.21	10330	20231020	18.30	14160	-13.70	20240320	10960	11.50	20240419	17510	-30.21	20230706	10330	18.30	20231020	2.35	N	023900	500	63 억		145607	N	N	0	N	00	N
113	20240510	090317	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12070	0	3	0.00	13693580	1133	5.05	12190	12190	12070	15690	8450	12070	12086.14	1.16	0	520	12336	12202	12116	11982	11896	12160	11940	63	3620	500	8930	10	1	12600000	1521	17.96	0.98	12	0.01	672.00	12319.00	17510	20230706	-31.07	10330	20231020	16.84	14160	-14.76	20240320	10960	10.13	20240419	17510	-31.07	20230706	10330	16.84	20231020	2.35	N	023900	500	63 억		145607	N	N	0	N	00	N
114	20240509	160321	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12070	-100	5	-0.82	270123020	22314	81.91	12140	12250	12030	15820	8520	12170	12105.54	1.19	0	-3133	12296	12232	12136	12072	11976	12265	12105	63	3650	500	9000	10	1	12600000	1521	17.96	0.98	12	0.18	672.00	12319.00	17510	20230706	-31.07	10330	20231020	16.84	14160	-14.76	20240320	10960	10.13	20240419	17510	-31.07	20230706	10330	16.84	20231020	2.33	N	023900	500	63 억		150089	N	N	0	N	00	N
115	20240509	150323	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12030	-140	5	-1.15	253290990	20917	76.78	12140	12250	12030	15820	8520	12170	12109.34	1.19	0	-2942	12296	12232	12136	12072	11976	12265	12105	63	3650	500	9000	10	1	12600000	1516	17.90	0.98	12	0.17	672.00	12319.00	17510	20230706	-31.30	10330	20231020	16.46	14160	-15.04	20240320	10960	9.76	20240419	17510	-31.30	20230706	10330	16.46	20231020	2.33	N	023900	500	63 억		150089	N	N	0	N	00	N
116	20240509	140318	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12070	-100	5	-0.82	177963380	14668	53.85	12140	12250	12050	15820	8520	12170	12132.76	1.19	0	-1626	12296	12232	12136	12072	11976	12265	12105	63	3650	500	9000	10	1	12600000	1521	17.96	0.98	12	0.12	672.00	12319.00	17510	20230706	-31.07	10330	20231020	16.84	14160	-14.76	20240320	10960	10.13	20240419	17510	-31.07	20230706	10330	16.84	20231020	2.33	N	023900	500	63 억		150089	N	N	0	N	00	N
117	20240509	130318	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12070	-100	5	-0.82	151748240	12500	45.89	12140	12250	12050	15820	8520	12170	12139.86	1.19	0	-860	12296	12232	12136	12072	11976	12265	12105	63	3650	500	9000	10	1	12600000	1521	17.96	0.98	12	0.10	672.00	12319.00	17510	20230706	-31.07	10330	20231020	16.84	14160	-14.76	20240320	10960	10.13	20240419	17510	-31.07	20230706	10330	16.84	20231020	2.33	N	023900	500	63 억		150089	N	N	0	N	00	N
118	20240509	120317	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12060	-110	5	-0.90	140031910	11529	42.32	12140	12250	12050	15820	8520	12170	12146.06	1.19	0	-835	12296	12232	12136	12072	11976	12265	12105	63	3650	500	9000	10	1	12600000	1520	17.95	0.98	12	0.09	672.00	12319.00	17510	20230706	-31.13	10330	20231020	16.75	14160	-14.83	20240320	10960	10.04	20240419	17510	-31.13	20230706	10330	16.75	20231020	2.33	N	023900	500	63 억		150089	N	N	0	N	00	N
119	20240509	110312	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12110	-60	5	-0.49	101132760	8310	30.51	12140	12250	12110	15820	8520	12170	12170.01	1.19	0	205	12296	12232	12136	12072	11976	12265	12105	63	3650	500	9000	10	1	12600000	1526	18.02	0.98	12	0.07	672.00	12319.00	17510	20230706	-30.84	10330	20231020	17.23	14160	-14.48	20240320	10960	10.49	20240419	17510	-30.84	20230706	10330	17.23	20231020	2.33	N	023900	500	63 억		150089	N	N	0	N	00	N
120	20240509	100314	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12170	0	3	0.00	54066750	4429	16.26	12140	12250	12140	15820	8520	12170	12207.44	1.19	0	-136	12296	12232	12136	12072	11976	12265	12105	63	3650	500	9000	10	1	12600000	1533	18.11	0.99	12	0.04	672.00	12319.00	17510	20230706	-30.50	10330	20231020	17.81	14160	-14.05	20240320	10960	11.04	20240419	17510	-30.50	20230706	10330	17.81	20231020	2.33	N	023900	500	63 억		150089	N	N	0	N	00	N
121	20240509	090312	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12170	0	3	0.00	1214060	100	0.37	12140	12170	12140	15820	8520	12170	12140.60	1.19	0	-40	12296	12232	12136	12072	11976	12265	12105	63	3650	500	9000	10	1	12600000	1533	18.11	0.99	12	0.00	672.00	12319.00	17510	20230706	-30.50	10330	20231020	17.81	14160	-14.05	20240320	10960	11.04	20240419	17510	-30.50	20230706	10330	17.81	20231020	2.33	N	023900	500	63 억		150089	N	N	0	N	00	N
122	20240508	160312	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12170	90	2	0.75	328515900	27041	97.11	12040	12200	12040	15700	8460	12080	12148.78	1.13	0	8337	12253	12166	12083	11996	11913	12125	11955	63	3620	500	8930	10	1	12600000	1533	18.11	0.99	12	0.21	672.00	12319.00	17510	20230706	-30.50	10330	20231020	17.81	14160	-14.05	20240320	10960	11.04	20240419	17510	-30.50	20230706	10330	17.81	20231020	2.34	N	023900	500	63 억		141784	N	N	0	N	00	N
123	20240508	150315	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12150	70	2	0.58	313337400	25793	92.63	12040	12200	12040	15700	8460	12080	12148.16	1.13	0	7715	12253	12166	12083	11996	11913	12125	11955	63	3620	500	8930	10	1	12600000	1531	18.08	0.99	12	0.20	672.00	12319.00	17510	20230706	-30.61	10330	20231020	17.62	14160	-14.19	20240320	10960	10.86	20240419	17510	-30.61	20230706	10330	17.62	20231020	2.34	N	023900	500	63 억		141784	N	N	0	N	00	N
124	20240508	140310	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12160	80	2	0.66	268334330	22088	79.32	12040	12200	12040	15700	8460	12080	12148.42	1.13	0	6142	12253	12166	12083	11996	11913	12125	11955	63	3620	500	8930	10	1	12600000	1532	18.10	0.99	12	0.18	672.00	12319.00	17510	20230706	-30.55	10330	20231020	17.72	14160	-14.12	20240320	10960	10.95	20240419	17510	-30.55	20230706	10330	17.72	20231020	2.34	N	023900	500	63 억		141784	N	N	0	N	00	N
125	20240508	130309	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12150	70	2	0.58	240480700	19794	71.08	12040	12200	12040	15700	8460	12080	12149.17	1.13	0	5371	12253	12166	12083	11996	11913	12125	11955	63	3620	500	8930	10	1	12600000	1531	18.08	0.99	12	0.16	672.00	12319.00	17510	20230706	-30.61	10330	20231020	17.62	14160	-14.19	20240320	10960	10.86	20240419	17510	-30.61	20230706	10330	17.62	20231020	2.34	N	023900	500	63 억		141784	N	N	0	N	00	N
126	20240508	120311	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12180	100	2	0.83	188149080	15487	55.62	12040	12200	12040	15700	8460	12080	12148.84	1.13	0	3873	12253	12166	12083	11996	11913	12125	11955	63	3620	500	8930	10	1	12600000	1535	18.12	0.99	12	0.12	672.00	12319.00	17510	20230706	-30.44	10330	20231020	17.91	14160	-13.98	20240320	10960	11.13	20240419	17510	-30.44	20230706	10330	17.91	20231020	2.34	N	023900	500	63 억		141784	N	N	0	N	00	N
127	20240508	110340	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12160	80	2	0.66	163568240	13467	48.36	12040	12200	12040	15700	8460	12080	12145.86	1.13	0	3684	12253	12166	12083	11996	11913	12125	11955	63	3620	500	8930	10	1	12600000	1532	18.10	0.99	12	0.11	672.00	12319.00	17510	20230706	-30.55	10330	20231020	17.72	14160	-14.12	20240320	10960	10.95	20240419	17510	-30.55	20230706	10330	17.72	20231020	2.34	N	023900	500	63 억		141784	N	N	0	N	00	N
128	20240508	100317	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12190	110	2	0.91	130777930	10771	38.68	12040	12200	12040	15700	8460	12080	12141.67	1.13	0	2846	12253	12166	12083	11996	11913	12125	11955	63	3620	500	8930	10	1	12600000	1536	18.14	0.99	12	0.09	672.00	12319.00	17510	20230706	-30.38	10330	20231020	18.01	14160	-13.91	20240320	10960	11.22	20240419	17510	-30.38	20230706	10330	18.01	20231020	2.34	N	023900	500	63 억		141784	N	N	0	N	00	N
129	20240508	090313	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12040	-40	5	-0.33	3906500	324	1.16	12040	12080	12040	15700	8460	12080	12057.10	1.13	0	87	12253	12166	12083	11996	11913	12125	11955	63	3620	500	8930	10	1	12600000	1517	17.92	0.98	12	0.00	672.00	12319.00	17510	20230706	-31.24	10330	20231020	16.55	14160	-14.97	20240320	10960	9.85	20240419	17510	-31.24	20230706	10330	16.55	20231020	2.34	N	023900	500	63 억		141784	N	N	0	N	00	N
130	20240503	160319	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12090	0	3	0.00	390059110	32135	33.80	12090	12260	12070	15710	8470	12090	12138.25	1.07	0	3607	12710	12400	12090	11780	11470	12555	11935	63	3620	500	8940	10	1	12600000	1523	17.99	0.98	12	0.26	672.00	12319.00	17510	20230706	-30.95	10330	20231020	17.04	14160	-14.62	20240320	10960	10.31	20240419	17510	-30.95	20230706	10330	17.04	20231020	2.36	N	023900	500	63 억		134851	N	N	0	N	00	N
131	20240503	150319	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12100	10	2	0.08	326699460	26895	28.29	12090	12260	12070	15710	8470	12090	12147.22	1.07	0	1791	12710	12400	12090	11780	11470	12555	11935	63	3620	500	8940	10	1	12600000	1525	18.01	0.98	12	0.21	672.00	12319.00	17510	20230706	-30.90	10330	20231020	17.13	14160	-14.55	20240320	10960	10.40	20240419	17510	-30.90	20230706	10330	17.13	20231020	2.36	N	023900	500	63 억		134851	N	N	0	N	00	N
132	20240503	140319	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12100	10	2	0.08	262681980	21604	22.73	12090	12260	12070	15710	8470	12090	12158.95	1.07	0	1955	12710	12400	12090	11780	11470	12555	11935	63	3620	500	8940	10	1	12600000	1525	18.01	0.98	12	0.17	672.00	12319.00	17510	20230706	-30.90	10330	20231020	17.13	14160	-14.55	20240320	10960	10.40	20240419	17510	-30.90	20230706	10330	17.13	20231020	2.36	N	023900	500	63 억		134851	N	N	0	N	00	N
133	20240503	130319	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12100	10	2	0.08	248608550	20441	21.50	12090	12260	12070	15710	8470	12090	12162.25	1.07	0	1715	12710	12400	12090	11780	11470	12555	11935	63	3620	500	8940	10	1	12600000	1525	18.01	0.98	12	0.16	672.00	12319.00	17510	20230706	-30.90	10330	20231020	17.13	14160	-14.55	20240320	10960	10.40	20240419	17510	-30.90	20230706	10330	17.13	20231020	2.36	N	023900	500	63 억		134851	N	N	0	N	00	N
134	20240503	120318	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12170	80	2	0.66	222805380	18314	19.27	12090	12260	12070	15710	8470	12090	12165.85	1.07	0	1488	12710	12400	12090	11780	11470	12555	11935	63	3620	500	8940	10	1	12600000	1533	18.11	0.99	12	0.15	672.00	12319.00	17510	20230706	-30.50	10330	20231020	17.81	14160	-14.05	20240320	10960	11.04	20240419	17510	-30.50	20230706	10330	17.81	20231020	2.36	N	023900	500	63 억		134851	N	N	0	N	00	N
135	20240503	110317	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12170	80	2	0.66	189844260	15605	16.42	12090	12260	12070	15710	8470	12090	12165.60	1.07	0	846	12710	12400	12090	11780	11470	12555	11935	63	3620	500	8940	10	1	12600000	1533	18.11	0.99	12	0.12	672.00	12319.00	17510	20230706	-30.50	10330	20231020	17.81	14160	-14.05	20240320	10960	11.04	20240419	17510	-30.50	20230706	10330	17.81	20231020	2.36	N	023900	500	63 억		134851	N	N	0	N	00	N
136	20240503	100316	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12150	60	2	0.50	86953940	7172	7.54	12090	12160	12070	15710	8470	12090	12124.09	1.07	0	2130	12710	12400	12090	11780	11470	12555	11935	63	3620	500	8940	10	1	12600000	1531	18.08	0.99	12	0.06	672.00	12319.00	17510	20230706	-30.61	10330	20231020	17.62	14160	-14.19	20240320	10960	10.86	20240419	17510	-30.61	20230706	10330	17.62	20231020	2.36	N	023900	500	63 억		134851	N	N	0	N	00	N
137	20240503	090315	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12090	0	3	0.00	6199010	513	0.54	12090	12090	12070	15710	8470	12090	12083.84	1.07	0	344	12710	12400	12090	11780	11470	12555	11935	63	3620	500	8940	10	1	12600000	1523	17.99	0.98	12	0.00	672.00	12319.00	17510	20230706	-30.95	10330	20231020	17.04	14160	-14.62	20240320	10960	10.31	20240419	17510	-30.95	20230706	10330	17.04	20231020	2.36	N	023900	500	63 억		134851	N	N	0	N	00	N
138	20240502	160315	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12090	170	2	1.43	1131938980	94065	18.71	11840	12400	11780	15490	8350	11920	12033.52	0.89	0	21377	13620	12770	12300	11450	10980	12535	11215	63	3570	500	8820	10	1	12600000	1523	17.99	0.98	12	0.75	672.00	12319.00	17510	20230706	-30.95	10330	20231020	17.04	14160	-14.62	20240320	10960	10.31	20240419	17510	-30.95	20230706	10330	17.04	20231020	2.35	N	023900	500	63 억		112669	N	N	0	N	00	N
139	20240502	150317	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12120	200	2	1.68	1084592920	90153	17.93	11840	12400	11780	15490	8350	11920	12030.58	0.89	0	19946	13620	12770	12300	11450	10980	12535	11215	63	3570	500	8820	10	1	12600000	1527	18.04	0.98	12	0.72	672.00	12319.00	17510	20230706	-30.78	10330	20231020	17.33	14160	-14.41	20240320	10960	10.58	20240419	17510	-30.78	20230706	10330	17.33	20231020	2.35	N	023900	500	63 억		112669	N	N	0	N	00	N
140	20240502	140315	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12080	160	2	1.34	554272120	46447	9.24	11840	12150	11780	15490	8350	11920	11933.43	0.89	0	19662	13620	12770	12300	11450	10980	12535	11215	63	3570	500	8820	10	1	12600000	1522	17.98	0.98	12	0.37	672.00	12319.00	17510	20230706	-31.01	10330	20231020	16.94	14160	-14.69	20240320	10960	10.22	20240419	17510	-31.01	20230706	10330	16.94	20231020	2.35	N	023900	500	63 억		112669	N	N	0	N	00	N
141	20240502	130314	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12010	90	2	0.76	482856090	40527	8.06	11840	12080	11780	15490	8350	11920	11914.43	0.89	0	17226	13620	12770	12300	11450	10980	12535	11215	63	3570	500	8820	10	1	12600000	1513	17.87	0.97	12	0.32	672.00	12319.00	17510	20230706	-31.41	10330	20231020	16.26	14160	-15.18	20240320	10960	9.58	20240419	17510	-31.41	20230706	10330	16.26	20231020	2.35	N	023900	500	63 억		112669	N	N	0	N	00	N
142	20240502	120314	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11950	30	2	0.25	436288830	36654	7.29	11840	12020	11780	15490	8350	11920	11902.90	0.89	0	16356	13620	12770	12300	11450	10980	12535	11215	63	3570	500	8820	10	1	12600000	1506	17.78	0.97	12	0.29	672.00	12319.00	17510	20230706	-31.75	10330	20231020	15.68	14160	-15.61	20240320	10960	9.03	20240419	17510	-31.75	20230706	10330	15.68	20231020	2.35	N	023900	500	63 억		112669	N	N	0	N	00	N
143	20240502	110313	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11950	30	2	0.25	405413140	34070	6.78	11840	12020	11780	15490	8350	11920	11899.42	0.89	0	15263	13620	12770	12300	11450	10980	12535	11215	63	3570	500	8820	10	1	12600000	1506	17.78	0.97	12	0.27	672.00	12319.00	17510	20230706	-31.75	10330	20231020	15.68	14160	-15.61	20240320	10960	9.03	20240419	17510	-31.75	20230706	10330	15.68	20231020	2.35	N	023900	500	63 억		112669	N	N	0	N	00	N
144	20240502	100313	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	11930	10	2	0.08	240252080	20176	4.01	11840	12020	11780	15490	8350	11920	11907.82	0.89	0	7801	13620	12770	12300	11450	10980	12535	11215	63	3570	500	8820	10	1	12600000	1503	17.75	0.97	12	0.16	672.00	12319.00	17510	20230706	-31.87	10330	20231020	15.49	14160	-15.75	20240320	10960	8.85	20240419	17510	-31.87	20230706	10330	15.49	20231020	2.35	N	023900	500	63 억		112669	N	N	0	N	00	N
145	20240502	090313	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12000	80	2	0.67	56048450	4726	0.94	11840	12000	11790	15490	8350	11920	11859.60	0.89	0	468	13620	12770	12300	11450	10980	12535	11215	63	3570	500	8820	10	1	12600000	1512	17.86	0.97	12	0.04	672.00	12319.00	17510	20230706	-31.47	10330	20231020	16.17	14160	-15.25	20240320	10960	9.49	20240419	17510	-31.47	20230706	10330	16.17	20231020	2.35	N	023900	500	63 억		112669	N	N	0	N	00	N