KissMeData/005670/price/prices-20240601.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	20240628	160215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	100	2	1.79	149973980	26547	76.53	5580	5740	5520	7250	3910	5580	5649.62	0.70	0	-2424	5826	5702	5526	5402	5226	5765	5465	50	1670	500	4010	10	1	10000000	568	16.56	0.60	12	0.27	343.00	9470.00	6860	20240614	-17.20	4510	20231023	25.94	6860	-17.20	20240614	4565	24.42	20240118	6860	-17.20	20240614	4510	25.94	20231023	0.94	N	005670	500	50 억		70038	N	N	0	N	00	N
3	20240628	150214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	100	2	1.79	126441520	22402	64.58	5580	5740	5520	7250	3910	5580	5644.57	0.70	0	-1490	5826	5702	5526	5402	5226	5765	5465	50	1670	500	4010	10	1	10000000	568	16.56	0.60	12	0.22	343.00	9470.00	6860	20240614	-17.20	4510	20231023	25.94	6860	-17.20	20240614	4565	24.42	20240118	6860	-17.20	20240614	4510	25.94	20231023	0.94	N	005670	500	50 억		70038	N	N	0	N	00	N
4	20240628	140214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	70	2	1.25	109264170	19374	55.85	5580	5740	5520	7250	3910	5580	5640.12	0.70	0	-1318	5826	5702	5526	5402	5226	5765	5465	50	1670	500	4010	10	1	10000000	565	16.47	0.60	12	0.19	343.00	9470.00	6860	20240614	-17.64	4510	20231023	25.28	6860	-17.64	20240614	4565	23.77	20240118	6860	-17.64	20240614	4510	25.28	20231023	0.94	N	005670	500	50 억		70038	N	N	0	N	00	N
5	20240628	130214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	0	3	0.00	105198050	18648	53.76	5580	5740	5520	7250	3910	5580	5641.67	0.70	0	-1488	5826	5702	5526	5402	5226	5765	5465	50	1670	500	4010	10	1	10000000	558	16.27	0.59	12	0.19	343.00	9470.00	6860	20240614	-18.66	4510	20231023	23.73	6860	-18.66	20240614	4565	22.23	20240118	6860	-18.66	20240614	4510	23.73	20231023	0.94	N	005670	500	50 억		70038	N	N	0	N	00	N
6	20240628	120213	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	10	2	0.18	90245420	15969	46.04	5580	5740	5520	7250	3910	5580	5651.86	0.70	0	-3110	5826	5702	5526	5402	5226	5765	5465	50	1670	500	4010	10	1	10000000	559	16.30	0.59	12	0.16	343.00	9470.00	6860	20240614	-18.51	4510	20231023	23.95	6860	-18.51	20240614	4565	22.45	20240118	6860	-18.51	20240614	4510	23.95	20231023	0.94	N	005670	500	50 억		70038	N	N	0	N	00	N
7	20240628	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	100	2	1.79	77970900	13799	39.78	5580	5740	5520	7250	3910	5580	5651.12	0.70	0	-3006	5826	5702	5526	5402	5226	5765	5465	50	1670	500	4010	10	1	10000000	568	16.56	0.60	12	0.14	343.00	9470.00	6860	20240614	-17.20	4510	20231023	25.94	6860	-17.20	20240614	4565	24.42	20240118	6860	-17.20	20240614	4510	25.94	20231023	0.94	N	005670	500	50 억		70038	N	N	0	N	00	N
8	20240628	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	110	2	1.97	28496760	5043	14.54	5580	5740	5520	7250	3910	5580	5652.57	0.70	0	-1186	5826	5702	5526	5402	5226	5765	5465	50	1670	500	4010	10	1	10000000	569	16.59	0.60	12	0.05	343.00	9470.00	6860	20240614	-17.06	4510	20231023	26.16	6860	-17.06	20240614	4565	24.64	20240118	6860	-17.06	20240614	4510	26.16	20231023	0.94	N	005670	500	50 억		70038	N	N	0	N	00	N
9	20240628	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	20	2	0.36	4868630	869	2.51	5580	5700	5580	7250	3910	5580	5606.39	0.70	0	-18	5826	5702	5526	5402	5226	5765	5465	50	1670	500	4010	10	1	10000000	560	16.33	0.59	12	0.01	343.00	9470.00	6860	20240614	-18.37	4510	20231023	24.17	6860	-18.37	20240614	4565	22.67	20240118	6860	-18.37	20240614	4510	24.17	20231023	0.94	N	005670	500	50 억		70038	N	N	0	N	00	N
10	20240627	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	130	2	2.39	192303410	34687	61.48	5480	5650	5350	7080	3820	5450	5544.25	0.76	0	-5527	5830	5640	5480	5290	5130	5560	5210	50	1630	500	3920	10	1	10000000	558	16.27	0.59	12	0.35	343.00	9470.00	6860	20240614	-18.66	4510	20231023	23.73	6860	-18.66	20240614	4565	22.23	20240118	6860	-18.66	20240614	4510	23.73	20231023	0.94	N	005670	500	50 억		75550	N	N	0	N	00	N
11	20240627	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	130	2	2.39	186507110	33648	59.64	5480	5650	5350	7080	3820	5450	5543.18	0.76	0	-5425	5830	5640	5480	5290	5130	5560	5210	50	1630	500	3920	10	1	10000000	558	16.27	0.59	12	0.34	343.00	9470.00	6860	20240614	-18.66	4510	20231023	23.73	6860	-18.66	20240614	4565	22.23	20240118	6860	-18.66	20240614	4510	23.73	20231023	0.94	N	005670	500	50 억		75550	N	N	0	N	00	N
12	20240627	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	180	2	3.30	167501370	30258	53.63	5480	5650	5350	7080	3820	5450	5536.07	0.76	0	-4677	5830	5640	5480	5290	5130	5560	5210	50	1630	500	3920	10	1	10000000	563	16.41	0.59	12	0.30	343.00	9470.00	6860	20240614	-17.93	4510	20231023	24.83	6860	-17.93	20240614	4565	23.33	20240118	6860	-17.93	20240614	4510	24.83	20231023	0.94	N	005670	500	50 억		75550	N	N	0	N	00	N
13	20240627	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	180	2	3.30	141756660	25672	45.50	5480	5650	5350	7080	3820	5450	5522.13	0.76	0	-3366	5830	5640	5480	5290	5130	5560	5210	50	1630	500	3920	10	1	10000000	563	16.41	0.59	12	0.26	343.00	9470.00	6860	20240614	-17.93	4510	20231023	24.83	6860	-17.93	20240614	4565	23.33	20240118	6860	-17.93	20240614	4510	24.83	20231023	0.94	N	005670	500	50 억		75550	N	N	0	N	00	N
14	20240627	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	110	2	2.02	85481520	15602	27.65	5480	5570	5350	7080	3820	5450	5479.08	0.76	0	-3552	5830	5640	5480	5290	5130	5560	5210	50	1630	500	3920	10	1	10000000	556	16.21	0.59	12	0.16	343.00	9470.00	6860	20240614	-18.95	4510	20231023	23.28	6860	-18.95	20240614	4565	21.80	20240118	6860	-18.95	20240614	4510	23.28	20231023	0.94	N	005670	500	50 억		75550	N	N	0	N	00	N
15	20240627	110212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	60	2	1.10	67203680	12312	21.82	5480	5510	5350	7080	3820	5450	5458.46	0.76	0	-1579	5830	5640	5480	5290	5130	5560	5210	50	1630	500	3920	10	1	10000000	551	16.06	0.58	12	0.12	343.00	9470.00	6860	20240614	-19.68	4510	20231023	22.17	6860	-19.68	20240614	4565	20.70	20240118	6860	-19.68	20240614	4510	22.17	20231023	0.94	N	005670	500	50 억		75550	N	N	0	N	00	N
16	20240627	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-40	5	-0.73	37153310	6841	12.13	5480	5480	5350	7080	3820	5450	5430.68	0.76	0	-2256	5830	5640	5480	5290	5130	5560	5210	50	1630	500	3920	10	1	10000000	541	15.77	0.57	12	0.07	343.00	9470.00	6860	20240614	-21.14	4510	20231023	19.96	6860	-21.14	20240614	4565	18.51	20240118	6860	-21.14	20240614	4510	19.96	20231023	0.94	N	005670	500	50 억		75550	N	N	0	N	00	N
17	20240627	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	0	3	0.00	17175560	3142	5.57	5480	5480	5450	7080	3820	5450	5467.01	0.76	0	-2568	5830	5640	5480	5290	5130	5560	5210	50	1630	500	3920	10	1	10000000	545	15.89	0.58	12	0.03	343.00	9470.00	6860	20240614	-20.55	4510	20231023	20.84	6860	-20.55	20240614	4565	19.39	20240118	6860	-20.55	20240614	4510	20.84	20231023	0.94	N	005670	500	50 억		75550	N	N	0	N	00	N
18	20240626	160211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-180	5	-3.20	306572870	56183	344.49	5630	5670	5320	7310	3950	5630	5456.51	0.70	0	5636	5856	5742	5636	5522	5416	5800	5580	50	1680	500	4050	10	1	10000000	545	15.89	0.58	12	0.56	343.00	9470.00	6860	20240614	-20.55	4510	20231023	20.84	6860	-20.55	20240614	4565	19.39	20240118	6860	-20.55	20240614	4510	20.84	20231023	0.95	N	005670	500	50 억		69624	N	N	0	N	00	N
19	20240626	150211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	-250	5	-4.44	280086270	51291	314.50	5630	5670	5320	7310	3950	5630	5460.49	0.70	0	5022	5856	5742	5636	5522	5416	5800	5580	50	1680	500	4050	10	1	10000000	538	15.69	0.57	12	0.51	343.00	9470.00	6860	20240614	-21.57	4510	20231023	19.29	6860	-21.57	20240614	4565	17.85	20240118	6860	-21.57	20240614	4510	19.29	20231023	0.95	N	005670	500	50 억		69624	N	N	0	N	00	N
20	20240626	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	-210	5	-3.73	260495920	47654	292.19	5630	5670	5320	7310	3950	5630	5466.15	0.70	0	5124	5856	5742	5636	5522	5416	5800	5580	50	1680	500	4050	10	1	10000000	542	15.80	0.57	12	0.48	343.00	9470.00	6860	20240614	-20.99	4510	20231023	20.18	6860	-20.99	20240614	4565	18.73	20240118	6860	-20.99	20240614	4510	20.18	20231023	0.95	N	005670	500	50 억		69624	N	N	0	N	00	N
21	20240626	130212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-140	5	-2.49	138880120	25195	154.49	5630	5670	5400	7310	3950	5630	5511.87	0.70	0	-2554	5856	5742	5636	5522	5416	5800	5580	50	1680	500	4050	10	1	10000000	549	16.01	0.58	12	0.25	343.00	9470.00	6860	20240614	-19.97	4510	20231023	21.73	6860	-19.97	20240614	4565	20.26	20240118	6860	-19.97	20240614	4510	21.73	20231023	0.95	N	005670	500	50 억		69624	N	N	0	N	00	N
22	20240626	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	-110	5	-1.95	53834380	9685	59.38	5630	5670	5470	7310	3950	5630	5558.00	0.70	0	-804	5856	5742	5636	5522	5416	5800	5580	50	1680	500	4050	10	1	10000000	552	16.09	0.58	12	0.10	343.00	9470.00	6860	20240614	-19.53	4510	20231023	22.39	6860	-19.53	20240614	4565	20.92	20240118	6860	-19.53	20240614	4510	22.39	20231023	0.95	N	005670	500	50 억		69624	N	N	0	N	00	N
23	20240626	110211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-120	5	-2.13	48580980	8735	53.56	5630	5670	5470	7310	3950	5630	5561.08	0.70	0	-893	5856	5742	5636	5522	5416	5800	5580	50	1680	500	4050	10	1	10000000	551	16.06	0.58	12	0.09	343.00	9470.00	6860	20240614	-19.68	4510	20231023	22.17	6860	-19.68	20240614	4565	20.70	20240118	6860	-19.68	20240614	4510	22.17	20231023	0.95	N	005670	500	50 억		69624	N	N	0	N	00	N
24	20240626	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-60	5	-1.07	25067770	4474	27.43	5630	5670	5570	7310	3950	5630	5602.55	0.70	0	-661	5856	5742	5636	5522	5416	5800	5580	50	1680	500	4050	10	1	10000000	557	16.24	0.59	12	0.04	343.00	9470.00	6860	20240614	-18.80	4510	20231023	23.50	6860	-18.80	20240614	4565	22.02	20240118	6860	-18.80	20240614	4510	23.50	20231023	0.95	N	005670	500	50 억		69624	N	N	0	N	00	N
25	20240626	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	-20	5	-0.36	1691610	301	1.85	5630	5630	5610	7310	3950	5630	5616.81	0.70	0	-2	5856	5742	5636	5522	5416	5800	5580	50	1680	500	4050	10	1	10000000	561	16.36	0.59	12	0.00	343.00	9470.00	6860	20240614	-18.22	4510	20231023	24.39	6860	-18.22	20240614	4565	22.89	20240118	6860	-18.22	20240614	4510	24.39	20231023	0.95	N	005670	500	50 억		69624	N	N	0	N	00	N
26	20240625	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	-70	5	-1.23	91706220	16309	61.18	5610	5750	5530	7410	3990	5700	5622.99	0.66	0	3472	5866	5782	5656	5572	5446	5720	5510	50	1710	500	4100	10	1	10000000	563	16.41	0.59	12	0.16	343.00	9470.00	6860	20240614	-17.93	4510	20231023	24.83	6860	-17.93	20240614	4565	23.33	20240118	6860	-17.93	20240614	4510	24.83	20231023	0.96	N	005670	500	50 억		66173	N	N	0	N	00	N
27	20240625	150211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-50	5	-0.88	77264340	13745	51.56	5610	5750	5530	7410	3990	5700	5621.22	0.66	0	4235	5866	5782	5656	5572	5446	5720	5510	50	1710	500	4100	10	1	10000000	565	16.47	0.60	12	0.14	343.00	9470.00	6860	20240614	-17.64	4510	20231023	25.28	6860	-17.64	20240614	4565	23.77	20240118	6860	-17.64	20240614	4510	25.28	20231023	0.96	N	005670	500	50 억		66173	N	N	0	N	00	N
28	20240625	140211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-110	5	-1.93	65148010	11587	43.46	5610	5750	5530	7410	3990	5700	5622.45	0.66	0	3668	5866	5782	5656	5572	5446	5720	5510	50	1710	500	4100	10	1	10000000	559	16.30	0.59	12	0.12	343.00	9470.00	6860	20240614	-18.51	4510	20231023	23.95	6860	-18.51	20240614	4565	22.45	20240118	6860	-18.51	20240614	4510	23.95	20231023	0.96	N	005670	500	50 억		66173	N	N	0	N	00	N
29	20240625	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-10	5	-0.18	46011810	8155	30.59	5610	5750	5600	7410	3990	5700	5642.10	0.66	0	3048	5866	5782	5656	5572	5446	5720	5510	50	1710	500	4100	10	1	10000000	569	16.59	0.60	12	0.08	343.00	9470.00	6860	20240614	-17.06	4510	20231023	26.16	6860	-17.06	20240614	4565	24.64	20240118	6860	-17.06	20240614	4510	26.16	20231023	0.96	N	005670	500	50 억		66173	N	N	0	N	00	N
30	20240625	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-80	5	-1.40	29919950	5296	19.87	5610	5750	5600	7410	3990	5700	5649.45	0.66	0	2811	5866	5782	5656	5572	5446	5720	5510	50	1710	500	4100	10	1	10000000	562	16.38	0.59	12	0.05	343.00	9470.00	6860	20240614	-18.08	4510	20231023	24.61	6860	-18.08	20240614	4565	23.11	20240118	6860	-18.08	20240614	4510	24.61	20231023	0.96	N	005670	500	50 억		66173	N	N	0	N	00	N
31	20240625	110214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	20	2	0.35	25073770	4440	16.65	5610	5750	5600	7410	3990	5700	5647.14	0.66	0	3030	5866	5782	5656	5572	5446	5720	5510	50	1710	500	4100	10	1	10000000	572	16.68	0.60	12	0.04	343.00	9470.00	6860	20240614	-16.62	4510	20231023	26.83	6860	-16.62	20240614	4565	25.30	20240118	6860	-16.62	20240614	4510	26.83	20231023	0.96	N	005670	500	50 억		66173	N	N	0	N	00	N
32	20240625	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	20	2	0.35	24192890	4286	16.08	5610	5750	5600	7410	3990	5700	5644.51	0.66	0	3030	5866	5782	5656	5572	5446	5720	5510	50	1710	500	4100	10	1	10000000	572	16.68	0.60	12	0.04	343.00	9470.00	6860	20240614	-16.62	4510	20231023	26.83	6860	-16.62	20240614	4565	25.30	20240118	6860	-16.62	20240614	4510	26.83	20231023	0.96	N	005670	500	50 억		66173	N	N	0	N	00	N
33	20240625	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-100	5	-1.75	1202130	214	0.80	5610	5630	5600	7410	3990	5700	5613.80	0.66	0	-47	5866	5782	5656	5572	5446	5720	5510	50	1710	500	4100	10	1	10000000	560	16.33	0.59	12	0.00	343.00	9470.00	6860	20240614	-18.37	4510	20231023	24.17	6860	-18.37	20240614	4565	22.67	20240118	6860	-18.37	20240614	4510	24.17	20231023	0.96	N	005670	500	50 억		66173	N	N	0	N	00	N
34	20240624	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-50	5	-0.87	149673330	26648	91.46	5740	5740	5530	7470	4030	5750	5615.75	0.60	0	6450	6010	5880	5790	5660	5570	5835	5615	50	1720	500	4140	10	1	10000000	570	16.62	0.60	12	0.27	343.00	9470.00	6860	20240614	-16.91	4510	20231023	26.39	6860	-16.91	20240614	4565	24.86	20240118	6860	-16.91	20240614	4510	26.39	20231023	0.96	N	005670	500	50 억		59711	N	N	0	N	00	N
35	20240624	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	-50	5	-0.87	145883710	25982	89.17	5740	5740	5530	7470	4030	5750	5613.89	0.60	0	6503	6010	5880	5790	5660	5570	5835	5615	50	1720	500	4140	10	1	10000000	570	16.62	0.60	12	0.26	343.00	9470.00	6860	20240614	-16.91	4510	20231023	26.39	6860	-16.91	20240614	4565	24.86	20240118	6860	-16.91	20240614	4510	26.39	20231023	0.96	N	005670	500	50 억		59711	N	N	0	N	00	N
36	20240624	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-150	5	-2.61	119732370	21355	73.29	5740	5740	5530	7470	4030	5750	5605.59	0.60	0	3652	6010	5880	5790	5660	5570	5835	5615	50	1720	500	4140	10	1	10000000	560	16.33	0.59	12	0.21	343.00	9470.00	6860	20240614	-18.37	4510	20231023	24.17	6860	-18.37	20240614	4565	22.67	20240118	6860	-18.37	20240614	4510	24.17	20231023	0.96	N	005670	500	50 억		59711	N	N	0	N	00	N
37	20240624	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	-170	5	-2.96	89725840	15993	54.89	5740	5740	5530	7470	4030	5750	5608.79	0.60	0	1784	6010	5880	5790	5660	5570	5835	5615	50	1720	500	4140	10	1	10000000	558	16.27	0.59	12	0.16	343.00	9470.00	6860	20240614	-18.66	4510	20231023	23.73	6860	-18.66	20240614	4565	22.23	20240118	6860	-18.66	20240614	4510	23.73	20231023	0.96	N	005670	500	50 억		59711	N	N	0	N	00	N
38	20240624	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-180	5	-3.13	81131830	14453	49.60	5740	5740	5530	7470	4030	5750	5611.84	0.60	0	1417	6010	5880	5790	5660	5570	5835	5615	50	1720	500	4140	10	1	10000000	557	16.24	0.59	12	0.14	343.00	9470.00	6860	20240614	-18.80	4510	20231023	23.50	6860	-18.80	20240614	4565	22.02	20240118	6860	-18.80	20240614	4510	23.50	20231023	0.96	N	005670	500	50 억		59711	N	N	0	N	00	N
39	20240624	110211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	-140	5	-2.43	67378880	11993	41.16	5740	5740	5530	7470	4030	5750	5616.25	0.60	0	1984	6010	5880	5790	5660	5570	5835	5615	50	1720	500	4140	10	1	10000000	561	16.36	0.59	12	0.12	343.00	9470.00	6860	20240614	-18.22	4510	20231023	24.39	6860	-18.22	20240614	4565	22.89	20240118	6860	-18.22	20240614	4510	24.39	20231023	0.96	N	005670	500	50 억		59711	N	N	0	N	00	N
40	20240624	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	-70	5	-1.22	31564640	5586	19.17	5740	5740	5530	7470	4030	5750	5647.49	0.60	0	356	6010	5880	5790	5660	5570	5835	5615	50	1720	500	4140	10	1	10000000	568	16.56	0.60	12	0.06	343.00	9470.00	6860	20240614	-17.20	4510	20231023	25.94	6860	-17.20	20240614	4565	24.42	20240118	6860	-17.20	20240614	4510	25.94	20231023	0.96	N	005670	500	50 억		59711	N	N	0	N	00	N
41	20240624	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	-80	5	-1.39	7698010	1370	4.70	5740	5740	5530	7470	4030	5750	5600.05	0.60	0	271	6010	5880	5790	5660	5570	5835	5615	50	1720	500	4140	10	1	10000000	567	16.53	0.60	12	0.01	343.00	9470.00	6860	20240614	-17.35	4510	20231023	25.72	6860	-17.35	20240614	4565	24.21	20240118	6860	-17.35	20240614	4510	25.72	20231023	0.96	N	005670	500	50 억		59711	N	N	0	N	00	N
42	20240621	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	-170	5	-2.87	166480020	28824	76.41	5920	5920	5700	7690	4150	5920	5775.83	0.57	0	2961	6200	6060	5930	5790	5660	6130	5860	50	1770	500	4260	10	1	10000000	575	16.76	0.61	12	0.29	343.00	9470.00	6860	20240614	-16.18	4510	20231023	27.49	6860	-16.18	20240614	4565	25.96	20240118	6860	-16.18	20240614	4510	27.49	20231023	1.01	N	005670	500	50 억		56751	N	N	0	N	00	N
43	20240621	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-120	5	-2.03	148702960	25737	68.22	5920	5920	5700	7690	4150	5920	5777.77	0.57	0	2777	6200	6060	5930	5790	5660	6130	5860	50	1770	500	4260	10	1	10000000	580	16.91	0.61	12	0.26	343.00	9470.00	6860	20240614	-15.45	4510	20231023	28.60	6860	-15.45	20240614	4565	27.05	20240118	6860	-15.45	20240614	4510	28.60	20231023	1.01	N	005670	500	50 억		56751	N	N	0	N	00	N
44	20240621	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5820	-100	5	-1.69	127499770	22078	58.52	5920	5920	5700	7690	4150	5920	5774.95	0.57	0	2767	6200	6060	5930	5790	5660	6130	5860	50	1770	500	4260	10	1	10000000	582	16.97	0.61	12	0.22	343.00	9470.00	6860	20240614	-15.16	4510	20231023	29.05	6860	-15.16	20240614	4565	27.49	20240118	6860	-15.16	20240614	4510	29.05	20231023	1.01	N	005670	500	50 억		56751	N	N	0	N	00	N
45	20240621	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	-150	5	-2.53	115434840	20001	53.02	5920	5920	5700	7690	4150	5920	5771.43	0.57	0	3994	6200	6060	5930	5790	5660	6130	5860	50	1770	500	4260	10	1	10000000	577	16.82	0.61	12	0.20	343.00	9470.00	6860	20240614	-15.89	4510	20231023	27.94	6860	-15.89	20240614	4565	26.40	20240118	6860	-15.89	20240614	4510	27.94	20231023	1.01	N	005670	500	50 억		56751	N	N	0	N	00	N
46	20240621	120208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	-160	5	-2.70	104290400	18070	47.90	5920	5920	5700	7690	4150	5920	5771.44	0.57	0	3761	6200	6060	5930	5790	5660	6130	5860	50	1770	500	4260	10	1	10000000	576	16.79	0.61	12	0.18	343.00	9470.00	6860	20240614	-16.03	4510	20231023	27.72	6860	-16.03	20240614	4565	26.18	20240118	6860	-16.03	20240614	4510	27.72	20231023	1.01	N	005670	500	50 억		56751	N	N	0	N	00	N
47	20240621	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	-110	5	-1.86	92570920	16047	42.54	5920	5920	5700	7690	4150	5920	5768.71	0.57	0	3340	6200	6060	5930	5790	5660	6130	5860	50	1770	500	4260	10	1	10000000	581	16.94	0.61	12	0.16	343.00	9470.00	6860	20240614	-15.31	4510	20231023	28.82	6860	-15.31	20240614	4565	27.27	20240118	6860	-15.31	20240614	4510	28.82	20231023	1.01	N	005670	500	50 억		56751	N	N	0	N	00	N
48	20240621	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-120	5	-2.03	43796520	7608	20.17	5920	5920	5700	7690	4150	5920	5756.58	0.57	0	1574	6200	6060	5930	5790	5660	6130	5860	50	1770	500	4260	10	1	10000000	580	16.91	0.61	12	0.08	343.00	9470.00	6860	20240614	-15.45	4510	20231023	28.60	6860	-15.45	20240614	4565	27.05	20240118	6860	-15.45	20240614	4510	28.60	20231023	1.01	N	005670	500	50 억		56751	N	N	0	N	00	N
49	20240621	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5920	0	3	0.00	1764160	298	0.79	5920	5920	5920	7690	4150	5920	5920.00	0.57	0	-42	6200	6060	5930	5790	5660	6130	5860	50	1770	500	4260	10	1	10000000	592	17.26	0.63	12	0.00	343.00	9470.00	6860	20240614	-13.70	4510	20231023	31.26	6860	-13.70	20240614	4565	29.68	20240118	6860	-13.70	20240614	4510	31.26	20231023	1.01	N	005670	500	50 억		56751	N	N	0	N	00	N
50	20240620	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5920	90	2	1.54	219937170	37384	31.11	5830	6070	5800	7570	4090	5830	5883.66	0.57	0	445	6410	6120	5910	5620	5410	6015	5515	50	1740	500	4190	10	1	10000000	592	17.26	0.63	12	0.37	343.00	9470.00	6860	20240614	-13.70	4510	20231023	31.26	6860	-13.70	20240614	4565	29.68	20240118	6860	-13.70	20240614	4510	31.26	20231023	0.96	N	005670	500	50 억		56732	N	N	0	N	00	N
51	20240620	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5910	80	2	1.37	207322010	35245	29.33	5830	6070	5800	7570	4090	5830	5882.80	0.57	0	470	6410	6120	5910	5620	5410	6015	5515	50	1740	500	4190	10	1	10000000	591	17.23	0.62	12	0.35	343.00	9470.00	6860	20240614	-13.85	4510	20231023	31.04	6860	-13.85	20240614	4565	29.46	20240118	6860	-13.85	20240614	4510	31.04	20231023	0.96	N	005670	500	50 억		56732	N	N	0	N	00	N
52	20240620	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5950	120	2	2.06	194964120	33160	27.59	5830	6070	5800	7570	4090	5830	5879.99	0.57	0	569	6410	6120	5910	5620	5410	6015	5515	50	1740	500	4190	10	1	10000000	595	17.35	0.63	12	0.33	343.00	9470.00	6860	20240614	-13.27	4510	20231023	31.93	6860	-13.27	20240614	4565	30.34	20240118	6860	-13.27	20240614	4510	31.93	20231023	0.96	N	005670	500	50 억		56732	N	N	0	N	00	N
53	20240620	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5900	70	2	1.20	173786600	29586	24.62	5830	6070	5800	7570	4090	5830	5874.44	0.57	0	422	6410	6120	5910	5620	5410	6015	5515	50	1740	500	4190	10	1	10000000	590	17.20	0.62	12	0.30	343.00	9470.00	6860	20240614	-13.99	4510	20231023	30.82	6860	-13.99	20240614	4565	29.24	20240118	6860	-13.99	20240614	4510	30.82	20231023	0.96	N	005670	500	50 억		56732	N	N	0	N	00	N
54	20240620	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5910	80	2	1.37	160958590	27407	22.81	5830	6070	5800	7570	4090	5830	5873.42	0.57	0	286	6410	6120	5910	5620	5410	6015	5515	50	1740	500	4190	10	1	10000000	591	17.23	0.62	12	0.27	343.00	9470.00	6860	20240614	-13.85	4510	20231023	31.04	6860	-13.85	20240614	4565	29.46	20240118	6860	-13.85	20240614	4510	31.04	20231023	0.96	N	005670	500	50 억		56732	N	N	0	N	00	N
55	20240620	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5940	110	2	1.89	140915700	24017	19.99	5830	6070	5800	7570	4090	5830	5867.85	0.57	0	1328	6410	6120	5910	5620	5410	6015	5515	50	1740	500	4190	10	1	10000000	594	17.32	0.63	12	0.24	343.00	9470.00	6860	20240614	-13.41	4510	20231023	31.71	6860	-13.41	20240614	4565	30.12	20240118	6860	-13.41	20240614	4510	31.71	20231023	0.96	N	005670	500	50 억		56732	N	N	0	N	00	N
56	20240620	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	20	2	0.34	110294400	18812	15.65	5830	6070	5800	7570	4090	5830	5863.57	0.57	0	1314	6410	6120	5910	5620	5410	6015	5515	50	1740	500	4190	10	1	10000000	585	17.06	0.62	12	0.19	343.00	9470.00	6860	20240614	-14.72	4510	20231023	29.71	6860	-14.72	20240614	4565	28.15	20240118	6860	-14.72	20240614	4510	29.71	20231023	0.96	N	005670	500	50 억		56732	N	N	0	N	00	N
57	20240620	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5960	130	2	2.23	12181060	2059	1.71	5830	6070	5830	7570	4090	5830	5932.42	0.57	0	-197	6410	6120	5910	5620	5410	6015	5515	50	1740	500	4190	10	1	10000000	596	17.38	0.63	12	0.02	343.00	9470.00	6860	20240614	-13.12	4510	20231023	32.15	6860	-13.12	20240614	4565	30.56	20240118	6860	-13.12	20240614	4510	32.15	20231023	0.96	N	005670	500	50 억		56732	N	N	0	N	00	N
58	20240619	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	-370	5	-5.97	702503450	120083	198.25	6200	6200	5700	8060	4340	6200	5850.07	0.59	0	-2115	6660	6430	6260	6030	5860	6345	5945	50	1860	500	4460	10	1	10000000	583	17.00	0.62	12	1.20	343.00	9470.00	6860	20240614	-15.01	4510	20231023	29.27	6860	-15.01	20240614	4565	27.71	20240118	6860	-15.01	20240614	4510	29.27	20231023	0.92	N	005670	500	50 억		59305	N	N	0	N	00	N
59	20240619	150204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5790	-410	5	-6.61	674423030	115238	190.25	6200	6200	5700	8060	4340	6200	5852.18	0.59	0	-766	6660	6430	6260	6030	5860	6345	5945	50	1860	500	4460	10	1	10000000	579	16.88	0.61	12	1.15	343.00	9470.00	6860	20240614	-15.60	4510	20231023	28.38	6860	-15.60	20240614	4565	26.83	20240118	6860	-15.60	20240614	4510	28.38	20231023	0.92	N	005670	500	50 억		59305	N	N	0	N	00	N
60	20240619	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	-440	5	-7.10	584838090	99630	164.48	6200	6200	5700	8060	4340	6200	5869.82	0.59	0	2526	6660	6430	6260	6030	5860	6345	5945	50	1860	500	4460	10	1	10000000	576	16.79	0.61	12	1.00	343.00	9470.00	6860	20240614	-16.03	4510	20231023	27.72	6860	-16.03	20240614	4565	26.18	20240118	6860	-16.03	20240614	4510	27.72	20231023	0.92	N	005670	500	50 억		59305	N	N	0	N	00	N
61	20240619	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5810	-390	5	-6.29	512071950	87031	143.68	6200	6200	5700	8060	4340	6200	5883.48	0.59	0	-98	6660	6430	6260	6030	5860	6345	5945	50	1860	500	4460	10	1	10000000	581	16.94	0.61	12	0.87	343.00	9470.00	6860	20240614	-15.31	4510	20231023	28.82	6860	-15.31	20240614	4565	27.27	20240118	6860	-15.31	20240614	4510	28.82	20231023	0.92	N	005670	500	50 억		59305	N	N	0	N	00	N
62	20240619	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-400	5	-6.45	496624750	84375	139.29	6200	6200	5700	8060	4340	6200	5885.61	0.59	0	399	6660	6430	6260	6030	5860	6345	5945	50	1860	500	4460	10	1	10000000	580	16.91	0.61	12	0.84	343.00	9470.00	6860	20240614	-15.45	4510	20231023	28.60	6860	-15.45	20240614	4565	27.05	20240118	6860	-15.45	20240614	4510	28.60	20231023	0.92	N	005670	500	50 억		59305	N	N	0	N	00	N
63	20240619	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	-370	5	-5.97	441645370	74841	123.56	6200	6200	5700	8060	4340	6200	5900.78	0.59	0	1367	6660	6430	6260	6030	5860	6345	5945	50	1860	500	4460	10	1	10000000	583	17.00	0.62	12	0.75	343.00	9470.00	6860	20240614	-15.01	4510	20231023	29.27	6860	-15.01	20240614	4565	27.71	20240118	6860	-15.01	20240614	4510	29.27	20231023	0.92	N	005670	500	50 억		59305	N	N	0	N	00	N
64	20240619	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5910	-290	5	-4.68	264817440	44502	73.47	6200	6200	5810	8060	4340	6200	5950.21	0.59	0	6207	6660	6430	6260	6030	5860	6345	5945	50	1860	500	4460	10	1	10000000	591	17.23	0.62	12	0.45	343.00	9470.00	6860	20240614	-13.85	4510	20231023	31.04	6860	-13.85	20240614	4565	29.46	20240118	6860	-13.85	20240614	4510	31.04	20231023	0.92	N	005670	500	50 억		59305	N	N	0	N	00	N
65	20240619	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6190	-10	5	-0.16	4023530	649	1.07	6200	6200	6190	8060	4340	6200	6199.52	0.59	0	-104	6660	6430	6260	6030	5860	6345	5945	50	1860	500	4460	10	1	10000000	619	18.05	0.65	12	0.01	343.00	9470.00	6860	20240614	-9.77	4510	20231023	37.25	6860	-9.77	20240614	4565	35.60	20240118	6860	-9.77	20240614	4510	37.25	20231023	0.92	N	005670	500	50 억		59305	N	N	0	N	00	N
66	20240618	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	-230	5	-3.58	373642850	60358	81.90	6490	6490	6090	8350	4510	6430	6190.25	0.53	0	6712	6916	6672	6486	6242	6056	6580	6150	50	1920	500	4620	10	1	10000000	620	18.08	0.65	12	0.60	343.00	9470.00	6860	20240614	-9.62	4510	20231023	37.47	6860	-9.62	20240614	4565	35.82	20240118	6860	-9.62	20240614	4510	37.47	20231023	0.88	N	005670	500	50 억		52631	N	N	0	N	00	N
67	20240618	150203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6220	-210	5	-3.27	350104530	56550	76.74	6490	6490	6090	8350	4510	6430	6190.85	0.53	0	5768	6916	6672	6486	6242	6056	6580	6150	50	1920	500	4620	10	1	10000000	622	18.13	0.66	12	0.57	343.00	9470.00	6860	20240614	-9.33	4510	20231023	37.92	6860	-9.33	20240614	4565	36.25	20240118	6860	-9.33	20240614	4510	37.92	20231023	0.88	N	005670	500	50 억		52631	N	N	0	N	00	N
68	20240618	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	-230	5	-3.58	302095870	48812	66.24	6490	6490	6090	8350	4510	6430	6188.73	0.53	0	5907	6916	6672	6486	6242	6056	6580	6150	50	1920	500	4620	10	1	10000000	620	18.08	0.65	12	0.49	343.00	9470.00	6860	20240614	-9.62	4510	20231023	37.47	6860	-9.62	20240614	4565	35.82	20240118	6860	-9.62	20240614	4510	37.47	20231023	0.88	N	005670	500	50 억		52631	N	N	0	N	00	N
69	20240618	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	-310	5	-4.82	252616360	40772	55.33	6490	6490	6090	8350	4510	6430	6195.55	0.53	0	5805	6916	6672	6486	6242	6056	6580	6150	50	1920	500	4620	10	1	10000000	612	17.84	0.65	12	0.41	343.00	9470.00	6860	20240614	-10.79	4510	20231023	35.70	6860	-10.79	20240614	4565	34.06	20240118	6860	-10.79	20240614	4510	35.70	20231023	0.88	N	005670	500	50 억		52631	N	N	0	N	00	N
70	20240618	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6130	-300	5	-4.67	227682220	36705	49.81	6490	6490	6090	8350	4510	6430	6202.73	0.53	0	6052	6916	6672	6486	6242	6056	6580	6150	50	1920	500	4620	10	1	10000000	613	17.87	0.65	12	0.37	343.00	9470.00	6860	20240614	-10.64	4510	20231023	35.92	6860	-10.64	20240614	4565	34.28	20240118	6860	-10.64	20240614	4510	35.92	20231023	0.88	N	005670	500	50 억		52631	N	N	0	N	00	N
71	20240618	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6180	-250	5	-3.89	202849000	32673	44.34	6490	6490	6090	8350	4510	6430	6208.13	0.53	0	5752	6916	6672	6486	6242	6056	6580	6150	50	1920	500	4620	10	1	10000000	618	18.02	0.65	12	0.33	343.00	9470.00	6860	20240614	-9.91	4510	20231023	37.03	6860	-9.91	20240614	4565	35.38	20240118	6860	-9.91	20240614	4510	37.03	20231023	0.88	N	005670	500	50 억		52631	N	N	0	N	00	N
72	20240618	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6200	-230	5	-3.58	110608490	17682	23.99	6490	6490	6160	8350	4510	6430	6254.94	0.53	0	2404	6916	6672	6486	6242	6056	6580	6150	50	1920	500	4620	10	1	10000000	620	18.08	0.65	12	0.18	343.00	9470.00	6860	20240614	-9.62	4510	20231023	37.47	6860	-9.62	20240614	4565	35.82	20240118	6860	-9.62	20240614	4510	37.47	20231023	0.88	N	005670	500	50 억		52631	N	N	0	N	00	N
73	20240618	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6470	40	2	0.62	2422580	374	0.51	6490	6490	6470	8350	4510	6430	6484.65	0.53	0	-31	6916	6672	6486	6242	6056	6580	6150	50	1920	500	4620	10	1	10000000	647	18.86	0.68	12	0.00	343.00	9470.00	6860	20240614	-5.69	4510	20231023	43.46	6860	-5.69	20240614	4565	41.73	20240118	6860	-5.69	20240614	4510	43.46	20231023	0.88	N	005670	500	50 억		52631	N	N	0	N	00	N
74	20240617	160203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6430	-260	5	-3.89	477070690	73519	27.74	6690	6730	6300	8690	4690	6690	6488.26	0.55	0	-2376	7156	6922	6626	6392	6096	7040	6510	50	2000	500	4810	10	1	10000000	643	18.75	0.68	12	0.74	343.00	9470.00	6860	20240614	-6.27	4510	20231023	42.57	6860	-6.27	20240614	4565	40.85	20240118	6860	-6.27	20240614	4510	42.57	20231023	0.85	N	005670	500	50 억		54915	N	N	0	N	00	N
75	20240617	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6540	-150	5	-2.24	450714070	69443	26.20	6690	6730	6300	8690	4690	6690	6489.55	0.55	0	-1289	7156	6922	6626	6392	6096	7040	6510	50	2000	500	4810	10	1	10000000	654	19.07	0.69	12	0.69	343.00	9470.00	6860	20240614	-4.66	4510	20231023	45.01	6860	-4.66	20240614	4565	43.26	20240118	6860	-4.66	20240614	4510	45.01	20231023	0.85	N	005670	500	50 억		54915	N	N	0	N	00	N
76	20240617	140203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6580	-110	5	-1.64	432075720	66582	25.12	6690	6730	6300	8690	4690	6690	6488.47	0.55	0	-956	7156	6922	6626	6392	6096	7040	6510	50	2000	500	4810	10	1	10000000	658	19.18	0.69	12	0.67	343.00	9470.00	6860	20240614	-4.08	4510	20231023	45.90	6860	-4.08	20240614	4565	44.14	20240118	6860	-4.08	20240614	4510	45.90	20231023	0.85	N	005670	500	50 억		54915	N	N	0	N	00	N
77	20240617	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6550	-140	5	-2.09	418035760	64429	24.31	6690	6730	6300	8690	4690	6690	6487.38	0.55	0	-356	7156	6922	6626	6392	6096	7040	6510	50	2000	500	4810	10	1	10000000	655	19.10	0.69	12	0.64	343.00	9470.00	6860	20240614	-4.52	4510	20231023	45.23	6860	-4.52	20240614	4565	43.48	20240118	6860	-4.52	20240614	4510	45.23	20231023	0.85	N	005670	500	50 억		54915	N	N	0	N	00	N
78	20240617	120202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6520	-170	5	-2.54	397193240	61249	23.11	6690	6730	6300	8690	4690	6690	6483.89	0.55	0	90	7156	6922	6626	6392	6096	7040	6510	50	2000	500	4810	10	1	10000000	652	19.01	0.69	12	0.61	343.00	9470.00	6860	20240614	-4.96	4510	20231023	44.57	6860	-4.96	20240614	4565	42.83	20240118	6860	-4.96	20240614	4510	44.57	20231023	0.85	N	005670	500	50 억		54915	N	N	0	N	00	N
79	20240617	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6500	-190	5	-2.84	356476850	54967	20.74	6690	6730	6300	8690	4690	6690	6484.17	0.55	0	805	7156	6922	6626	6392	6096	7040	6510	50	2000	500	4810	10	1	10000000	650	18.95	0.69	12	0.55	343.00	9470.00	6860	20240614	-5.25	4510	20231023	44.12	6860	-5.25	20240614	4565	42.39	20240118	6860	-5.25	20240614	4510	44.12	20231023	0.85	N	005670	500	50 억		54915	N	N	0	N	00	N
80	20240617	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6460	-230	5	-3.44	338477600	52202	19.70	6690	6730	6300	8690	4690	6690	6482.81	0.55	0	952	7156	6922	6626	6392	6096	7040	6510	50	2000	500	4810	10	1	10000000	646	18.83	0.68	12	0.52	343.00	9470.00	6860	20240614	-5.83	4510	20231023	43.24	6860	-5.83	20240614	4565	41.51	20240118	6860	-5.83	20240614	4510	43.24	20231023	0.85	N	005670	500	50 억		54915	N	N	0	N	00	N
81	20240617	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6620	-70	5	-1.05	16833010	2519	0.95	6690	6690	6620	8690	4690	6690	6681.40	0.55	0	-538	7156	6922	6626	6392	6096	7040	6510	50	2000	500	4810	10	1	10000000	662	19.30	0.70	12	0.03	343.00	9470.00	6860	20240614	-3.50	4510	20231023	46.78	6860	-3.50	20240614	4565	45.02	20240118	6860	-3.50	20240614	4510	46.78	20231023	0.85	N	005670	500	50 억		54915	N	N	0	N	00	N
82	20240614	160153	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6690	230	2	3.56	1738527780	263123	58.34	6460	6860	6330	8390	4530	6460	6609.49	0.47	0	4454	7120	6790	6350	6020	5580	6955	6185	50	1930	500	4650	10	1	10000000	669	19.50	0.71	12	2.63	343.00	9470.00	6860	20240614	-2.48	4510	20231023	48.34	6860	-2.48	20240614	4565	46.55	20240118	6860	-2.48	20240614	4510	48.34	20231023	0.85	N	005670	500	50 억		47017	N	N	0	N	00	N
83	20240614	150152	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6620	160	2	2.48	1668389180	252562	56.00	6460	6860	6330	8390	4530	6460	6608.36	0.47	0	4376	7120	6790	6350	6020	5580	6955	6185	50	1930	500	4650	10	1	10000000	662	19.30	0.70	12	2.53	343.00	9470.00	6860	20240614	-3.50	4510	20231023	46.78	6860	-3.50	20240614	4565	45.02	20240118	6860	-3.50	20240614	4510	46.78	20231023	0.85	N	005670	500	50 억		47017	N	N	0	N	00	N
84	20240614	140153	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6780	320	2	4.95	1486074290	225171	49.93	6460	6860	6330	8390	4530	6460	6602.45	0.47	0	4403	7120	6790	6350	6020	5580	6955	6185	50	1930	500	4650	10	1	10000000	678	19.77	0.72	12	2.25	343.00	9470.00	6860	20240614	-1.17	4510	20231023	50.33	6860	-1.17	20240614	4565	48.52	20240118	6860	-1.17	20240614	4510	50.33	20231023	0.85	N	005670	500	50 억		47017	N	N	0	N	00	N
85	20240614	130152	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6760	300	2	4.64	939011460	143950	31.92	6460	6760	6330	8390	4530	6460	6525.10	0.47	0	-85	7120	6790	6350	6020	5580	6955	6185	50	1930	500	4650	10	1	10000000	676	19.71	0.71	12	1.44	343.00	9470.00	6760	20240614	0.00	4510	20231023	49.89	6760	0.00	20240614	4565	48.08	20240118	6760	0.00	20240614	4510	49.89	20231023	0.85	N	005670	500	50 억		47017	N	N	0	N	00	N
86	20240614	120153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6480	20	2	0.31	580501390	89603	19.87	6460	6590	6330	8390	4530	6460	6479.52	0.47	0	-729	7120	6790	6350	6020	5580	6955	6185	50	1930	500	4650	10	1	10000000	648	18.89	0.68	12	0.90	343.00	9470.00	6680	20240613	-2.99	4510	20231023	43.68	6680	-2.99	20240613	4565	41.95	20240118	6680	-2.99	20240613	4510	43.68	20231023	0.85	N	005670	500	50 억		47017	N	N	0	N	00	N
87	20240614	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6460	0	3	0.00	520491550	80342	17.81	6460	6590	6330	8390	4530	6460	6479.48	0.47	0	-215	7120	6790	6350	6020	5580	6955	6185	50	1930	500	4650	10	1	10000000	646	18.83	0.68	12	0.80	343.00	9470.00	6680	20240613	-3.29	4510	20231023	43.24	6680	-3.29	20240613	4565	41.51	20240118	6680	-3.29	20240613	4510	43.24	20231023	0.85	N	005670	500	50 억		47017	N	N	0	N	00	N
88	20240614	100201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6450	-10	5	-0.15	273582180	42428	9.41	6460	6510	6330	8390	4530	6460	6446.83	0.47	0	-3028	7120	6790	6350	6020	5580	6955	6185	50	1930	500	4650	10	1	10000000	645	18.80	0.68	12	0.42	343.00	9470.00	6680	20240613	-3.44	4510	20231023	43.02	6680	-3.44	20240613	4565	41.29	20240118	6680	-3.44	20240613	4510	43.02	20231023	0.85	N	005670	500	50 억		47017	N	N	0	N	00	N
89	20240614	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6470	10	2	0.15	75357430	11666	2.59	6460	6480	6420	8390	4530	6460	6459.33	0.47	0	-1304	7120	6790	6350	6020	5580	6955	6185	50	1930	500	4650	10	1	10000000	647	18.86	0.68	12	0.12	343.00	9470.00	6680	20240613	-3.14	4510	20231023	43.46	6680	-3.14	20240613	4565	41.73	20240118	6680	-3.14	20240613	4510	43.46	20231023	0.85	N	005670	500	50 억		47017	N	N	0	N	00	N
90	20240613	160201	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6460	380	2	6.25	2847615480	446168	957.77	6080	6680	5910	7900	4260	6080	6382.12	0.37	0	8361	6313	6196	6083	5966	5853	6140	5910	50	1820	500	4370	10	1	10000000	646	18.83	0.68	12	4.46	343.00	9470.00	6680	20240613	-3.29	4510	20231023	43.24	6680	-3.29	20240613	4565	41.51	20240118	6680	-3.29	20240613	4510	43.24	20231023	0.86	N	005670	500	50 억		36518	N	N	0	N	00	N
91	20240613	150204	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6320	240	2	3.95	2708641470	424455	911.16	6080	6680	5910	7900	4260	6080	6381.46	0.37	0	5445	6313	6196	6083	5966	5853	6140	5910	50	1820	500	4370	10	1	10000000	632	18.43	0.67	12	4.24	343.00	9470.00	6680	20240613	-5.39	4510	20231023	40.13	6680	-5.39	20240613	4565	38.44	20240118	6680	-5.39	20240613	4510	40.13	20231023	0.86	N	005670	500	50 억		36518	N	N	0	N	00	N
92	20240613	140201	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6320	240	2	3.95	2598649800	406977	873.64	6080	6680	5910	7900	4260	6080	6385.25	0.37	0	5331	6313	6196	6083	5966	5853	6140	5910	50	1820	500	4370	10	1	10000000	632	18.43	0.67	12	4.07	343.00	9470.00	6680	20240613	-5.39	4510	20231023	40.13	6680	-5.39	20240613	4565	38.44	20240118	6680	-5.39	20240613	4510	40.13	20231023	0.86	N	005670	500	50 억		36518	N	N	0	N	00	N
93	20240613	130201	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6440	360	2	5.92	671498460	107106	229.92	6080	6440	5910	7900	4260	6080	6269.48	0.37	0	2576	6313	6196	6083	5966	5853	6140	5910	50	1820	500	4370	10	1	10000000	644	18.78	0.68	12	1.07	343.00	9470.00	6440	20240613	0.00	4510	20231023	42.79	6440	0.00	20240613	4565	41.07	20240118	6440	0.00	20240613	4510	42.79	20231023	0.86	N	005670	500	50 억		36518	N	N	0	N	00	N
94	20240613	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	-40	5	-0.66	72932560	12001	25.76	6080	6190	5910	7900	4260	6080	6077.21	0.37	0	-2509	6313	6196	6083	5966	5853	6140	5910	50	1820	500	4370	10	1	10000000	604	17.61	0.64	12	0.12	343.00	9470.00	6200	20240612	-2.58	4510	20231023	33.92	6200	-2.58	20240612	4565	32.31	20240118	6200	-2.58	20240612	4510	33.92	20231023	0.86	N	005670	500	50 억		36518	N	N	0	N	00	N
95	20240613	110200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6040	-40	5	-0.66	67690150	11131	23.89	6080	6190	5910	7900	4260	6080	6081.23	0.37	0	-2864	6313	6196	6083	5966	5853	6140	5910	50	1820	500	4370	10	1	10000000	604	17.61	0.64	12	0.11	343.00	9470.00	6200	20240612	-2.58	4510	20231023	33.92	6200	-2.58	20240612	4565	32.31	20240118	6200	-2.58	20240612	4510	33.92	20231023	0.86	N	005670	500	50 억		36518	N	N	0	N	00	N
96	20240613	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	40	2	0.66	36410890	5995	12.87	6080	6190	5910	7900	4260	6080	6073.54	0.37	0	-1118	6313	6196	6083	5966	5853	6140	5910	50	1820	500	4370	10	1	10000000	612	17.84	0.65	12	0.06	343.00	9470.00	6200	20240612	-1.29	4510	20231023	35.70	6200	-1.29	20240612	4565	34.06	20240118	6200	-1.29	20240612	4510	35.70	20231023	0.86	N	005670	500	50 억		36518	N	N	0	N	00	N
97	20240613	090204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6080	0	3	0.00	255360	42	0.09	6080	6080	6080	7900	4260	6080	6080.00	0.37	0	-1	6313	6196	6083	5966	5853	6140	5910	50	1820	500	4370	10	1	10000000	608	17.73	0.64	12	0.00	343.00	9470.00	6200	20240612	-1.94	4510	20231023	34.81	6200	-1.94	20240612	4565	33.19	20240118	6200	-1.94	20240612	4510	34.81	20231023	0.86	N	005670	500	50 억		36518	N	N	0	N	00	N
98	20240612	160158	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6080	-20	5	-0.33	281444710	46494	67.17	6090	6200	5970	7930	4270	6100	6053.33	0.36	0	824	6286	6192	6096	6002	5906	6145	5955	50	1830	500	4390	10	1	10000000	608	17.73	0.64	12	0.46	343.00	9470.00	6200	20240612	-1.94	4510	20231023	34.81	6200	-1.94	20240612	4565	33.19	20240118	6200	-1.94	20240612	4510	34.81	20231023	0.86	N	005670	500	50 억		35960	N	N	0	N	00	N
99	20240612	150205	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6040	-60	5	-0.98	273773000	45218	65.33	6090	6200	5970	7930	4270	6100	6054.49	0.36	0	568	6286	6192	6096	6002	5906	6145	5955	50	1830	500	4390	10	1	10000000	604	17.61	0.64	12	0.45	343.00	9470.00	6200	20240612	-2.58	4510	20231023	33.92	6200	-2.58	20240612	4565	32.31	20240118	6200	-2.58	20240612	4510	33.92	20231023	0.86	N	005670	500	50 억		35960	N	N	0	N	00	N
100	20240612	140159	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6090	-10	5	-0.16	202912540	33416	48.28	6090	6200	5970	7930	4270	6100	6072.30	0.36	0	1353	6286	6192	6096	6002	5906	6145	5955	50	1830	500	4390	10	1	10000000	609	17.76	0.64	12	0.33	343.00	9470.00	6200	20240612	-1.77	4510	20231023	35.03	6200	-1.77	20240612	4565	33.41	20240118	6200	-1.77	20240612	4510	35.03	20231023	0.86	N	005670	500	50 억		35960	N	N	0	N	00	N
101	20240612	130200	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6160	60	2	0.98	189181990	31173	45.04	6090	6200	5970	7930	4270	6100	6068.75	0.36	0	1340	6286	6192	6096	6002	5906	6145	5955	50	1830	500	4390	10	1	10000000	616	17.96	0.65	12	0.31	343.00	9470.00	6200	20240612	-0.65	4510	20231023	36.59	6200	-0.65	20240612	4565	34.94	20240118	6200	-0.65	20240612	4510	36.59	20231023	0.86	N	005670	500	50 억		35960	N	N	0	N	00	N
102	20240612	120158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	-80	5	-1.31	96253640	16031	23.16	6090	6100	5970	7930	4270	6100	6004.07	0.36	0	1998	6286	6192	6096	6002	5906	6145	5955	50	1830	500	4390	10	1	10000000	602	17.55	0.64	12	0.16	343.00	9470.00	6190	20240611	-2.75	4510	20231023	33.48	6190	-2.75	20240611	4565	31.87	20240118	6190	-2.75	20240611	4510	33.48	20231023	0.86	N	005670	500	50 억		35960	N	N	0	N	00	N
103	20240612	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6020	-80	5	-1.31	88642130	14764	21.33	6090	6100	5970	7930	4270	6100	6003.77	0.36	0	1933	6286	6192	6096	6002	5906	6145	5955	50	1830	500	4390	10	1	10000000	602	17.55	0.64	12	0.15	343.00	9470.00	6190	20240611	-2.75	4510	20231023	33.48	6190	-2.75	20240611	4565	31.87	20240118	6190	-2.75	20240611	4510	33.48	20231023	0.86	N	005670	500	50 억		35960	N	N	0	N	00	N
104	20240612	100200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	-100	5	-1.64	47824670	7945	11.48	6090	6100	5980	7930	4270	6100	6019.21	0.36	0	1760	6286	6192	6096	6002	5906	6145	5955	50	1830	500	4390	10	1	10000000	600	17.49	0.63	12	0.08	343.00	9470.00	6190	20240611	-3.07	4510	20231023	33.04	6190	-3.07	20240611	4565	31.43	20240118	6190	-3.07	20240611	4510	33.04	20231023	0.86	N	005670	500	50 억		35960	N	N	0	N	00	N
105	20240612	090159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6030	-70	5	-1.15	3465170	574	0.83	6090	6090	6010	7930	4270	6100	6034.01	0.36	0	234	6286	6192	6096	6002	5906	6145	5955	50	1830	500	4390	10	1	10000000	603	17.58	0.64	12	0.01	343.00	9470.00	6190	20240611	-2.58	4510	20231023	33.70	6190	-2.58	20240611	4565	32.09	20240118	6190	-2.58	20240611	4510	33.70	20231023	0.86	N	005670	500	50 억		35960	N	N	0	N	00	N
106	20240610	160159	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6110	160	2	2.69	299860950	49600	174.88	5980	6120	5880	7730	4170	5950	6045.47	0.35	0	-113	6110	6030	5890	5810	5670	6070	5850	50	1780	500	4280	10	1	10000000	611	17.81	0.65	12	0.50	343.00	9470.00	6120	20240604	-0.16	4510	20231023	35.48	6120	0.00	20240604	4565	33.84	20240118	6120	-0.16	20240604	4510	35.48	20231023	0.85	N	005670	500	50 억		34724	N	N	0	N	00	N
107	20240610	150200	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6100	150	2	2.52	271426120	44940	158.45	5980	6120	5880	7730	4170	5950	6039.74	0.35	0	-389	6110	6030	5890	5810	5670	6070	5850	50	1780	500	4280	10	1	10000000	610	17.78	0.64	12	0.45	343.00	9470.00	6120	20240604	-0.33	4510	20231023	35.25	6120	0.00	20240604	4565	33.63	20240118	6120	-0.33	20240604	4510	35.25	20231023	0.85	N	005670	500	50 억		34724	N	N	0	N	00	N
108	20240610	140159	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6070	120	2	2.02	258289860	42784	150.84	5980	6120	5880	7730	4170	5950	6037.07	0.35	0	-289	6110	6030	5890	5810	5670	6070	5850	50	1780	500	4280	10	1	10000000	607	17.70	0.64	12	0.43	343.00	9470.00	6120	20240604	-0.82	4510	20231023	34.59	6120	0.00	20240604	4565	32.97	20240118	6120	-0.82	20240604	4510	34.59	20231023	0.85	N	005670	500	50 억		34724	N	N	0	N	00	N
109	20240610	130159	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6060	110	2	1.85	223736780	37102	130.81	5980	6120	5880	7730	4170	5950	6030.32	0.35	0	-188	6110	6030	5890	5810	5670	6070	5850	50	1780	500	4280	10	1	10000000	606	17.67	0.64	12	0.37	343.00	9470.00	6120	20240604	-0.98	4510	20231023	34.37	6120	0.00	20240604	4565	32.75	20240118	6120	-0.98	20240604	4510	34.37	20231023	0.85	N	005670	500	50 억		34724	N	N	0	N	00	N
110	20240610	120158	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6040	90	2	1.51	203620270	33781	119.10	5980	6120	5880	7730	4170	5950	6027.66	0.35	0	-329	6110	6030	5890	5810	5670	6070	5850	50	1780	500	4280	10	1	10000000	604	17.61	0.64	12	0.34	343.00	9470.00	6120	20240604	-1.31	4510	20231023	33.92	6120	0.00	20240604	4565	32.31	20240118	6120	-1.31	20240604	4510	33.92	20231023	0.85	N	005670	500	50 억		34724	N	N	0	N	00	N
111	20240610	110159	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6070	120	2	2.02	190837910	31665	111.64	5980	6120	5880	7730	4170	5950	6026.78	0.35	0	-697	6110	6030	5890	5810	5670	6070	5850	50	1780	500	4280	10	1	10000000	607	17.70	0.64	12	0.32	343.00	9470.00	6120	20240604	-0.82	4510	20231023	34.59	6120	0.00	20240604	4565	32.97	20240118	6120	-0.82	20240604	4510	34.59	20231023	0.85	N	005670	500	50 억		34724	N	N	0	N	00	N
112	20240610	100159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6000	50	2	0.84	65694010	11041	38.93	5980	6000	5880	7730	4170	5950	5950.01	0.35	0	634	6110	6030	5890	5810	5670	6070	5850	50	1780	500	4280	10	1	10000000	600	17.49	0.63	12	0.11	343.00	9470.00	6120	20240604	-1.96	4510	20231023	33.04	6120	-1.96	20240604	4565	31.43	20240118	6120	-1.96	20240604	4510	33.04	20231023	0.85	N	005670	500	50 억		34724	N	N	0	N	00	N
113	20240610	090203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5950	0	3	0.00	2564550	429	1.51	5980	5980	5950	7730	4170	5950	5977.97	0.35	0	-190	6110	6030	5890	5810	5670	6070	5850	50	1780	500	4280	10	1	10000000	595	17.35	0.63	12	0.00	343.00	9470.00	6120	20240604	-2.78	4510	20231023	31.93	6120	-2.78	20240604	4565	30.34	20240118	6120	-2.78	20240604	4510	31.93	20231023	0.85	N	005670	500	50 억		34724	N	N	0	N	00	N
114	20240607	160202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5950	110	2	1.88	161489780	27438	40.85	5800	5970	5750	7590	4090	5840	5885.80	0.35	0	250	6200	6020	5820	5640	5440	5920	5540	50	1750	500	4200	10	1	10000000	595	17.35	0.63	12	0.27	343.00	9470.00	6120	20240604	-2.78	4510	20231023	31.93	6120	-2.78	20240604	4565	30.34	20240118	6120	-2.78	20240604	4510	31.93	20231023	0.87	N	005670	500	50 억		35248	N	N	0	N	00	N
115	20240607	150204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5950	110	2	1.88	151151730	25700	38.26	5800	5970	5750	7590	4090	5840	5881.56	0.35	0	365	6200	6020	5820	5640	5440	5920	5540	50	1750	500	4200	10	1	10000000	595	17.35	0.63	12	0.26	343.00	9470.00	6120	20240604	-2.78	4510	20231023	31.93	6120	-2.78	20240604	4565	30.34	20240118	6120	-2.78	20240604	4510	31.93	20231023	0.87	N	005670	500	50 억		35248	N	N	0	N	00	N
116	20240607	140202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5900	60	2	1.03	134672670	22923	34.13	5800	5970	5750	7590	4090	5840	5875.16	0.35	0	373	6200	6020	5820	5640	5440	5920	5540	50	1750	500	4200	10	1	10000000	590	17.20	0.62	12	0.23	343.00	9470.00	6120	20240604	-3.59	4510	20231023	30.82	6120	-3.59	20240604	4565	29.24	20240118	6120	-3.59	20240604	4510	30.82	20231023	0.87	N	005670	500	50 억		35248	N	N	0	N	00	N
117	20240607	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5950	110	2	1.88	109482500	18680	27.81	5800	5950	5750	7590	4090	5840	5861.06	0.35	0	694	6200	6020	5820	5640	5440	5920	5540	50	1750	500	4200	10	1	10000000	595	17.35	0.63	12	0.19	343.00	9470.00	6120	20240604	-2.78	4510	20231023	31.93	6120	-2.78	20240604	4565	30.34	20240118	6120	-2.78	20240604	4510	31.93	20231023	0.87	N	005670	500	50 억		35248	N	N	0	N	00	N
118	20240607	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5850	10	2	0.17	70537040	12079	17.98	5800	5930	5750	7590	4090	5840	5839.64	0.35	0	601	6200	6020	5820	5640	5440	5920	5540	50	1750	500	4200	10	1	10000000	585	17.06	0.62	12	0.12	343.00	9470.00	6120	20240604	-4.41	4510	20231023	29.71	6120	-4.41	20240604	4565	28.15	20240118	6120	-4.41	20240604	4510	29.71	20231023	0.87	N	005670	500	50 억		35248	N	N	0	N	00	N
119	20240607	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5870	30	2	0.51	58315630	9998	14.89	5800	5930	5750	7590	4090	5840	5832.65	0.35	0	621	6200	6020	5820	5640	5440	5920	5540	50	1750	500	4200	10	1	10000000	587	17.11	0.62	12	0.10	343.00	9470.00	6120	20240604	-4.08	4510	20231023	30.16	6120	-4.08	20240604	4565	28.59	20240118	6120	-4.08	20240604	4510	30.16	20231023	0.87	N	005670	500	50 억		35248	N	N	0	N	00	N
120	20240607	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5820	-20	5	-0.34	43563810	7469	11.12	5800	5930	5750	7590	4090	5840	5832.51	0.35	0	318	6200	6020	5820	5640	5440	5920	5540	50	1750	500	4200	10	1	10000000	582	16.97	0.61	12	0.07	343.00	9470.00	6120	20240604	-4.90	4510	20231023	29.05	6120	-4.90	20240604	4565	27.49	20240118	6120	-4.90	20240604	4510	29.05	20231023	0.87	N	005670	500	50 억		35248	N	N	0	N	00	N
121	20240607	090201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	-40	5	-0.68	1373380	236	0.35	5800	5810	5800	7590	4090	5840	5803.73	0.35	0	-45	6200	6020	5820	5640	5440	5920	5540	50	1750	500	4200	10	1	10000000	580	16.91	0.61	12	0.00	343.00	9470.00	6120	20240604	-5.23	4510	20231023	28.60	6120	-5.23	20240604	4565	27.05	20240118	6120	-5.23	20240604	4510	28.60	20231023	0.87	N	005670	500	50 억		35248	N	N	0	N	00	N
122	20240605	160201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5840	-180	5	-2.99	388702800	67057	61.43	6000	6000	5620	7820	4220	6020	5796.34	0.42	0	-6870	6253	6136	6003	5886	5753	6195	5945	50	1800	500	4330	10	1	10000000	584	17.03	0.62	12	0.67	343.00	9470.00	6120	20240604	-4.58	4510	20231023	29.49	6120	-4.58	20240604	4565	27.93	20240118	6120	-4.58	20240604	4510	29.49	20231023	0.86	N	005670	500	50 억		42118	N	N	0	N	00	N
123	20240605	150201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5900	-120	5	-1.99	375959790	64881	59.44	6000	6000	5620	7820	4220	6020	5794.33	0.42	0	-6595	6253	6136	6003	5886	5753	6195	5945	50	1800	500	4330	10	1	10000000	590	17.20	0.62	12	0.65	343.00	9470.00	6120	20240604	-3.59	4510	20231023	30.82	6120	-3.59	20240604	4565	29.24	20240118	6120	-3.59	20240604	4510	30.82	20231023	0.86	N	005670	500	50 억		42118	N	N	0	N	00	N
124	20240605	140201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	-330	5	-5.48	316092850	54455	49.89	6000	6000	5650	7820	4220	6020	5804.35	0.42	0	-6375	6253	6136	6003	5886	5753	6195	5945	50	1800	500	4330	10	1	10000000	569	16.59	0.60	12	0.54	343.00	9470.00	6120	20240604	-7.03	4510	20231023	26.16	6120	-7.03	20240604	4565	24.64	20240118	6120	-7.03	20240604	4510	26.16	20231023	0.86	N	005670	500	50 억		42118	N	N	0	N	00	N
125	20240605	130202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	-280	5	-4.65	268065230	46016	42.15	6000	6000	5700	7820	4220	6020	5825.14	0.42	0	-7389	6253	6136	6003	5886	5753	6195	5945	50	1800	500	4330	10	1	10000000	574	16.73	0.61	12	0.46	343.00	9470.00	6120	20240604	-6.21	4510	20231023	27.27	6120	-6.21	20240604	4565	25.74	20240118	6120	-6.21	20240604	4510	27.27	20231023	0.86	N	005670	500	50 억		42118	N	N	0	N	00	N
126	20240605	120200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	-300	5	-4.98	242437320	41529	38.04	6000	6000	5700	7820	4220	6020	5837.44	0.42	0	-7440	6253	6136	6003	5886	5753	6195	5945	50	1800	500	4330	10	1	10000000	572	16.68	0.60	12	0.42	343.00	9470.00	6120	20240604	-6.54	4510	20231023	26.83	6120	-6.54	20240604	4565	25.30	20240118	6120	-6.54	20240604	4510	26.83	20231023	0.86	N	005670	500	50 억		42118	N	N	0	N	00	N
127	20240605	110202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-310	5	-5.15	230131410	39378	36.07	6000	6000	5700	7820	4220	6020	5843.81	0.42	0	-7210	6253	6136	6003	5886	5753	6195	5945	50	1800	500	4330	10	1	10000000	571	16.65	0.60	12	0.39	343.00	9470.00	6120	20240604	-6.70	4510	20231023	26.61	6120	-6.70	20240604	4565	25.08	20240118	6120	-6.70	20240604	4510	26.61	20231023	0.86	N	005670	500	50 억		42118	N	N	0	N	00	N
128	20240605	100202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	-280	5	-4.65	167645630	28479	26.09	6000	6000	5710	7820	4220	6020	5886.27	0.42	0	-8396	6253	6136	6003	5886	5753	6195	5945	50	1800	500	4330	10	1	10000000	574	16.73	0.61	12	0.28	343.00	9470.00	6120	20240604	-6.21	4510	20231023	27.27	6120	-6.21	20240604	4565	25.74	20240118	6120	-6.21	20240604	4510	27.27	20231023	0.86	N	005670	500	50 억		42118	N	N	0	N	00	N
129	20240605	090202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5970	-50	5	-0.83	5922750	987	0.90	6000	6000	5970	7820	4220	6020	5999.09	0.42	0	-26	6253	6136	6003	5886	5753	6195	5945	50	1800	500	4330	10	1	10000000	597	17.41	0.63	12	0.01	343.00	9470.00	6120	20240604	-2.45	4510	20231023	32.37	6120	-2.45	20240604	4565	30.78	20240118	6120	-2.45	20240604	4510	32.37	20231023	0.86	N	005670	500	50 억		42118	N	N	0	N	00	N
130	20240604	160159	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6020	40	2	0.67	653702010	108719	52.45	5930	6120	5870	7770	4190	5980	6012.77	0.36	0	4143	6286	6132	5826	5672	5366	6210	5750	50	1790	500	4300	10	1	10000000	602	17.55	0.64	12	1.09	343.00	9470.00	6120	20240604	-1.63	4510	20231023	33.48	6120	-1.63	20240604	4565	31.87	20240118	6120	-1.63	20240604	4510	33.48	20231023	0.86	N	005670	500	50 억		35940	N	N	0	N	00	N
131	20240604	150201	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6060	80	2	1.34	638154270	106148	51.21	5930	6120	5870	7770	4190	5980	6011.93	0.36	0	5073	6286	6132	5826	5672	5366	6210	5750	50	1790	500	4300	10	1	10000000	606	17.67	0.64	12	1.06	343.00	9470.00	6120	20240604	-0.98	4510	20231023	34.37	6120	-0.98	20240604	4565	32.75	20240118	6120	-0.98	20240604	4510	34.37	20231023	0.86	N	005670	500	50 억		35940	N	N	0	N	00	N
132	20240604	140201	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6120	140	2	2.34	552488450	92080	44.42	5930	6120	5870	7770	4190	5980	6000.09	0.36	0	5373	6286	6132	5826	5672	5366	6210	5750	50	1790	500	4300	10	1	10000000	612	17.84	0.65	12	0.92	343.00	9470.00	6120	20240604	0.00	4510	20231023	35.70	6120	0.00	20240604	4565	34.06	20240118	6120	0.00	20240604	4510	35.70	20231023	0.86	N	005670	500	50 억		35940	N	N	0	N	00	N
133	20240604	130200	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6040	60	2	1.00	428295580	71687	34.59	5930	6050	5870	7770	4190	5980	5974.52	0.36	0	6358	6286	6132	5826	5672	5366	6210	5750	50	1790	500	4300	10	1	10000000	604	17.61	0.64	12	0.72	343.00	9470.00	6050	20240604	-0.17	4510	20231023	33.92	6050	-0.17	20240604	4565	32.31	20240118	6050	-0.17	20240604	4510	33.92	20231023	0.86	N	005670	500	50 억		35940	N	N	0	N	00	N
134	20240604	120200	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6020	40	2	0.67	346899070	58199	28.08	5930	6020	5870	7770	4190	5980	5960.57	0.36	0	6314	6286	6132	5826	5672	5366	6210	5750	50	1790	500	4300	10	1	10000000	602	17.55	0.64	12	0.58	343.00	9470.00	6020	20240604	0.00	4510	20231023	33.48	6020	0.00	20240604	4565	31.87	20240118	6020	0.00	20240604	4510	33.48	20231023	0.86	N	005670	500	50 억		35940	N	N	0	N	00	N
135	20240604	110200	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6000	20	2	0.33	299137180	50256	24.25	5930	6020	5870	7770	4190	5980	5952.27	0.36	0	6518	6286	6132	5826	5672	5366	6210	5750	50	1790	500	4300	10	1	10000000	600	17.49	0.63	12	0.50	343.00	9470.00	6020	20240604	-0.33	4510	20231023	33.04	6020	-0.33	20240604	4565	31.43	20240118	6020	-0.33	20240604	4510	33.04	20231023	0.86	N	005670	500	50 억		35940	N	N	0	N	00	N
136	20240604	100159	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6010	30	2	0.50	171012490	28800	13.89	5930	6010	5870	7770	4190	5980	5937.93	0.36	0	3654	6286	6132	5826	5672	5366	6210	5750	50	1790	500	4300	10	1	10000000	601	17.52	0.63	12	0.29	343.00	9470.00	6010	20240604	0.00	4510	20231023	33.26	6010	0.00	20240604	4565	31.65	20240118	6010	0.00	20240604	4510	33.26	20231023	0.86	N	005670	500	50 억		35940	N	N	0	N	00	N
137	20240604	090200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5910	-70	5	-1.17	53553240	9037	4.36	5930	5970	5890	7770	4190	5980	5926.00	0.36	0	3045	6286	6132	5826	5672	5366	6210	5750	50	1790	500	4300	10	1	10000000	591	17.23	0.62	12	0.09	343.00	9470.00	5980	20240603	-1.17	4510	20231023	31.04	5980	-1.17	20240603	4565	29.46	20240118	5980	-1.17	20240603	4510	31.04	20231023	0.86	N	005670	500	50 억		35940	N	N	0	N	00	N
138	20240603	160200	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5980	460	2	8.33	1197873010	205557	805.47	5520	5980	5520	7170	3870	5520	5826.93	0.38	0	-1865	5606	5562	5506	5462	5406	5585	5485	50	1650	500	3970	10	1	10000000	598	17.43	0.63	12	2.06	343.00	9470.00	5980	20240603	0.00	4510	20231023	32.59	5980	0.00	20240603	4565	31.00	20240118	5980	0.00	20240603	4510	32.59	20231023	0.86	N	005670	500	50 억		38334	N	N	0	N	00	N
139	20240603	150159	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5910	390	2	7.07	1075925970	185055	725.14	5520	5980	5520	7170	3870	5520	5814.09	0.38	0	252	5606	5562	5506	5462	5406	5585	5485	50	1650	500	3970	10	1	10000000	591	17.23	0.62	12	1.85	343.00	9470.00	5980	20240603	-1.17	4510	20231023	31.04	5980	-1.17	20240603	4565	29.46	20240118	5980	-1.17	20240603	4510	31.04	20231023	0.86	N	005670	500	50 억		38334	N	N	0	N	00	N
140	20240603	140200	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5950	430	2	7.79	975917260	168262	659.33	5520	5970	5520	7170	3870	5520	5799.99	0.38	0	464	5606	5562	5506	5462	5406	5585	5485	50	1650	500	3970	10	1	10000000	595	17.35	0.63	12	1.68	343.00	9470.00	5970	20240603	-0.34	4510	20231023	31.93	5970	-0.34	20240603	4565	30.34	20240118	5970	-0.34	20240603	4510	31.93	20231023	0.86	N	005670	500	50 억		38334	N	N	0	N	00	N
141	20240603	130159	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	5880	360	2	6.52	817681570	141603	554.87	5520	5970	5520	7170	3870	5520	5774.47	0.38	0	1372	5606	5562	5506	5462	5406	5585	5485	50	1650	500	3970	10	1	10000000	588	17.14	0.62	12	1.42	343.00	9470.00	5970	20240603	-1.51	4510	20231023	30.38	5970	-1.51	20240603	4565	28.81	20240118	5970	-1.51	20240603	4510	30.38	20231023	0.86	N	005670	500	50 억		38334	N	N	0	N	00	N
142	20240603	120159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5830	310	2	5.62	640541100	111519	436.99	5520	5870	5520	7170	3870	5520	5743.78	0.38	0	777	5606	5562	5506	5462	5406	5585	5485	50	1650	500	3970	10	1	10000000	583	17.00	0.62	12	1.12	343.00	9470.00	5930	20230614	-1.69	4510	20231023	29.27	5870	-0.68	20240603	4565	27.71	20240118	5930	-1.69	20230614	4510	29.27	20231023	0.86	N	005670	500	50 억		38334	N	N	0	N	00	N
143	20240603	110159	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	240	2	4.35	379688010	66666	261.23	5520	5760	5520	7170	3870	5520	5695.38	0.38	0	579	5606	5562	5506	5462	5406	5585	5485	50	1650	500	3970	10	1	10000000	576	16.79	0.61	12	0.67	343.00	9470.00	5930	20230614	-2.87	4510	20231023	27.72	5760	0.00	20240603	4565	26.18	20240118	5930	-2.87	20230614	4510	27.72	20231023	0.86	N	005670	500	50 억		38334	N	N	0	N	00	N
144	20240603	100157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	170	2	3.08	266000300	46836	183.53	5520	5760	5520	7170	3870	5520	5679.40	0.38	0	2688	5606	5562	5506	5462	5406	5585	5485	50	1650	500	3970	10	1	10000000	569	16.59	0.60	12	0.47	343.00	9470.00	5930	20230614	-4.05	4510	20231023	26.16	5760	-1.22	20240603	4565	24.64	20240118	5930	-4.05	20230614	4510	26.16	20231023	0.86	N	005670	500	50 억		38334	N	N	0	N	00	N
145	20240603	090158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	60	2	1.09	12411990	2243	8.79	5520	5580	5520	7170	3870	5520	5533.66	0.38	0	-84	5606	5562	5506	5462	5406	5585	5485	50	1650	500	3970	10	1	10000000	558	16.27	0.59	12	0.02	343.00	9470.00	5930	20230614	-5.90	4510	20231023	23.73	5600	-0.36	20240527	4565	22.23	20240118	5930	-5.90	20230614	4510	23.73	20231023	0.86	N	005670	500	50 억		38334	N	N	0	N	00	N