KissMeData/222980/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	161027	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	40	2	0.95	623958735	141424	593.10	4225	4645	4225	5490	2960	4225	4411.97	1.15	0	-10800	4405	4315	4270	4180	4135	4292	4157	55	1265	500	3120	5	1	11031483	470	-13.85	1.37	12	1.28	-308.00	3115.00	5980	20230623	-28.68	4000	20231031	6.62	5190	-17.82	20240119	4025	5.96	20240307	5880	-27.47	20230704	4000	6.62	20231031	2.43	N	222980	500	55 억		127123	N	N	0	N	00	N
3	20240628	151039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	45	2	1.07	584821155	132246	554.61	4225	4645	4225	5490	2960	4225	4422.22	1.15	0	-11317	4405	4315	4270	4180	4135	4292	4157	55	1265	500	3120	5	1	11031483	471	-13.86	1.37	12	1.20	-308.00	3115.00	5980	20230623	-28.60	4000	20231031	6.75	5190	-17.73	20240119	4025	6.09	20240307	5880	-27.38	20230704	4000	6.75	20231031	2.43	N	222980	500	55 억		127123	N	N	0	N	00	N
4	20240628	141039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4260	35	2	0.83	15279960	3601	15.10	4225	4275	4225	5490	2960	4225	4243.26	1.15	0	416	4405	4315	4270	4180	4135	4292	4157	55	1265	500	3120	5	1	11031483	470	-13.83	1.37	12	0.03	-308.00	3115.00	5980	20230623	-28.76	4000	20231031	6.50	5190	-17.92	20240119	4025	5.84	20240307	5880	-27.55	20230704	4000	6.50	20231031	2.43	N	222980	500	55 억		127123	N	N	0	N	00	N
5	20240628	131038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	25	2	0.59	10549475	2486	10.43	4225	4275	4225	5490	2960	4225	4243.56	1.15	0	-284	4405	4315	4270	4180	4135	4292	4157	55	1265	500	3120	5	1	11031483	469	-13.80	1.36	12	0.02	-308.00	3115.00	5980	20230623	-28.93	4000	20231031	6.25	5190	-18.11	20240119	4025	5.59	20240307	5880	-27.72	20230704	4000	6.25	20231031	2.43	N	222980	500	55 억		127123	N	N	0	N	00	N
6	20240628	121036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	30	2	0.71	9933215	2341	9.82	4225	4275	4225	5490	2960	4225	4243.16	1.15	0	-283	4405	4315	4270	4180	4135	4292	4157	55	1265	500	3120	5	1	11031483	469	-13.81	1.37	12	0.02	-308.00	3115.00	5980	20230623	-28.85	4000	20231031	6.38	5190	-18.02	20240119	4025	5.71	20240307	5880	-27.64	20230704	4000	6.38	20231031	2.43	N	222980	500	55 억		127123	N	N	0	N	00	N
7	20240628	111019	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	25	2	0.59	8296345	1957	8.21	4225	4270	4225	5490	2960	4225	4239.33	1.15	0	-133	4405	4315	4270	4180	4135	4292	4157	55	1265	500	3120	5	1	11031483	469	-13.80	1.36	12	0.02	-308.00	3115.00	5980	20230623	-28.93	4000	20231031	6.25	5190	-18.11	20240119	4025	5.59	20240307	5880	-27.72	20230704	4000	6.25	20231031	2.43	N	222980	500	55 억		127123	N	N	0	N	00	N
8	20240628	101015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	30	2	0.71	8028515	1894	7.94	4225	4270	4225	5490	2960	4225	4238.93	1.15	0	-110	4405	4315	4270	4180	4135	4292	4157	55	1265	500	3120	5	1	11031483	469	-13.81	1.37	12	0.02	-308.00	3115.00	5980	20230623	-28.85	4000	20231031	6.38	5190	-18.02	20240119	4025	5.71	20240307	5880	-27.64	20230704	4000	6.38	20231031	2.43	N	222980	500	55 억		127123	N	N	0	N	00	N
9	20240628	091018	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	0	3	0.00	2355755	557	2.34	4225	4250	4225	5490	2960	4225	4229.37	1.15	0	-158	4405	4315	4270	4180	4135	4292	4157	55	1265	500	3120	5	1	11031483	466	-13.72	1.36	12	0.01	-308.00	3115.00	5980	20230623	-29.35	4000	20231031	5.62	5190	-18.59	20240119	4025	4.97	20240307	5880	-28.15	20230704	4000	5.62	20231031	2.43	N	222980	500	55 억		127123	N	N	0	N	00	N
10	20240627	161010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	-135	5	-3.10	101833840	23818	140.70	4360	4360	4225	5660	3055	4360	4275.50	1.23	0	-8039	4503	4431	4393	4321	4283	4412	4302	55	1300	500	3220	5	1	11031483	466	-13.72	1.36	12	0.22	-308.00	3115.00	5980	20230623	-29.35	4000	20231031	5.62	5190	-18.59	20240119	4025	4.97	20240307	5880	-28.15	20230704	4000	5.62	20231031	2.44	N	222980	500	55 억		135743	N	N	0	N	00	N
11	20240627	151017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4230	-130	5	-2.98	91170500	21301	125.83	4360	4360	4230	5660	3055	4360	4280.10	1.23	0	-7843	4503	4431	4393	4321	4283	4412	4302	55	1300	500	3220	5	1	11031483	467	-13.73	1.36	12	0.19	-308.00	3115.00	5980	20230623	-29.26	4000	20231031	5.75	5190	-18.50	20240119	4025	5.09	20240307	5880	-28.06	20230704	4000	5.75	20231031	2.44	N	222980	500	55 억		135743	N	N	0	N	00	N
12	20240627	141015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4250	-110	5	-2.52	73992600	17254	101.93	4360	4360	4235	5660	3055	4360	4288.43	1.23	0	-7781	4503	4431	4393	4321	4283	4412	4302	55	1300	500	3220	5	1	11031483	469	-13.80	1.36	12	0.16	-308.00	3115.00	5980	20230623	-28.93	4000	20231031	6.25	5190	-18.11	20240119	4025	5.59	20240307	5880	-27.72	20230704	4000	6.25	20231031	2.44	N	222980	500	55 억		135743	N	N	0	N	00	N
13	20240627	131014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4265	-95	5	-2.18	61988945	14427	85.23	4360	4360	4260	5660	3055	4360	4296.73	1.23	0	-8060	4503	4431	4393	4321	4283	4412	4302	55	1300	500	3220	5	1	11031483	470	-13.85	1.37	12	0.13	-308.00	3115.00	5980	20230623	-28.68	4000	20231031	6.62	5190	-17.82	20240119	4025	5.96	20240307	5880	-27.47	20230704	4000	6.62	20231031	2.44	N	222980	500	55 억		135743	N	N	0	N	00	N
14	20240627	121017	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	-60	5	-1.38	37652445	8747	51.67	4360	4360	4285	5660	3055	4360	4304.61	1.23	0	-4211	4503	4431	4393	4321	4283	4412	4302	55	1300	500	3220	5	1	11031483	474	-13.96	1.38	12	0.08	-308.00	3115.00	5980	20230623	-28.09	4000	20231031	7.50	5190	-17.15	20240119	4025	6.83	20240307	5880	-26.87	20230704	4000	7.50	20231031	2.44	N	222980	500	55 억		135743	N	N	0	N	00	N
15	20240627	111016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	-70	5	-1.61	32699160	7592	44.85	4360	4360	4290	5660	3055	4360	4307.05	1.23	0	-3772	4503	4431	4393	4321	4283	4412	4302	55	1300	500	3220	5	1	11031483	473	-13.93	1.38	12	0.07	-308.00	3115.00	5980	20230623	-28.26	4000	20231031	7.25	5190	-17.34	20240119	4025	6.58	20240307	5880	-27.04	20230704	4000	7.25	20231031	2.44	N	222980	500	55 억		135743	N	N	0	N	00	N
16	20240627	101016	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	-50	5	-1.15	6075545	1399	8.26	4360	4360	4305	5660	3055	4360	4342.78	1.23	0	-505	4503	4431	4393	4321	4283	4412	4302	55	1300	500	3220	5	1	11031483	475	-13.99	1.38	12	0.01	-308.00	3115.00	5980	20230623	-27.93	4000	20231031	7.75	5190	-16.96	20240119	4025	7.08	20240307	5880	-26.70	20230704	4000	7.75	20231031	2.44	N	222980	500	55 억		135743	N	N	0	N	00	N
17	20240627	091015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	-10	5	-0.23	3060060	702	4.15	4360	4360	4345	5660	3055	4360	4359.06	1.23	0	-55	4503	4431	4393	4321	4283	4412	4302	55	1300	500	3220	5	1	11031483	480	-14.12	1.40	12	0.01	-308.00	3115.00	5980	20230623	-27.26	4000	20231031	8.75	5190	-16.18	20240119	4025	8.07	20240307	5880	-26.02	20230704	4000	8.75	20231031	2.44	N	222980	500	55 억		135743	N	N	0	N	00	N
18	20240626	161011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4360	-40	5	-0.91	74359415	16920	45.49	4420	4465	4355	5720	3080	4400	4394.76	1.26	0	-3356	4580	4490	4390	4300	4200	4535	4345	55	1320	500	3250	5	1	11031483	481	-14.16	1.40	12	0.15	-308.00	3115.00	6070	20230620	-28.17	4000	20231031	9.00	5190	-15.99	20240119	4025	8.32	20240307	5880	-25.85	20230704	4000	9.00	20231031	2.47	N	222980	500	55 억		139099	N	N	0	N	00	N
19	20240626	151015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4365	-35	5	-0.80	61680010	14012	37.67	4420	4465	4355	5720	3080	4400	4401.94	1.26	0	-3460	4580	4490	4390	4300	4200	4535	4345	55	1320	500	3250	5	1	11031483	482	-14.17	1.40	12	0.13	-308.00	3115.00	6070	20230620	-28.09	4000	20231031	9.12	5190	-15.90	20240119	4025	8.45	20240307	5880	-25.77	20230704	4000	9.12	20231031	2.47	N	222980	500	55 억		139099	N	N	0	N	00	N
20	20240626	141012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	-30	5	-0.68	57673165	13096	35.21	4420	4465	4355	5720	3080	4400	4403.88	1.26	0	-3401	4580	4490	4390	4300	4200	4535	4345	55	1320	500	3250	5	1	11031483	482	-14.19	1.40	12	0.12	-308.00	3115.00	6070	20230620	-28.01	4000	20231031	9.25	5190	-15.80	20240119	4025	8.57	20240307	5880	-25.68	20230704	4000	9.25	20231031	2.47	N	222980	500	55 억		139099	N	N	0	N	00	N
21	20240626	131014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	0	3	0.00	52908945	12006	32.28	4420	4465	4355	5720	3080	4400	4406.88	1.26	0	-3644	4580	4490	4390	4300	4200	4535	4345	55	1320	500	3250	5	1	11031483	485	-14.29	1.41	12	0.11	-308.00	3115.00	6070	20230620	-27.51	4000	20231031	10.00	5190	-15.22	20240119	4025	9.32	20240307	5880	-25.17	20230704	4000	10.00	20231031	2.47	N	222980	500	55 억		139099	N	N	0	N	00	N
22	20240626	121012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4390	-10	5	-0.23	45990355	10427	28.03	4420	4465	4355	5720	3080	4400	4410.70	1.26	0	-2453	4580	4490	4390	4300	4200	4535	4345	55	1320	500	3250	5	1	11031483	484	-14.25	1.41	12	0.09	-308.00	3115.00	6070	20230620	-27.68	4000	20231031	9.75	5190	-15.41	20240119	4025	9.07	20240307	5880	-25.34	20230704	4000	9.75	20231031	2.47	N	222980	500	55 억		139099	N	N	0	N	00	N
23	20240626	111013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4390	-10	5	-0.23	39541805	8951	24.06	4420	4465	4375	5720	3080	4400	4417.59	1.26	0	-1424	4580	4490	4390	4300	4200	4535	4345	55	1320	500	3250	5	1	11031483	484	-14.25	1.41	12	0.08	-308.00	3115.00	6070	20230620	-27.68	4000	20231031	9.75	5190	-15.41	20240119	4025	9.07	20240307	5880	-25.34	20230704	4000	9.75	20231031	2.47	N	222980	500	55 억		139099	N	N	0	N	00	N
24	20240626	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	60	2	1.36	18254695	4128	11.10	4420	4465	4375	5720	3080	4400	4422.16	1.26	0	-847	4580	4490	4390	4300	4200	4535	4345	55	1320	500	3250	5	1	11031483	492	-14.48	1.43	12	0.04	-308.00	3115.00	6070	20230620	-26.52	4000	20231031	11.50	5190	-14.07	20240119	4025	10.81	20240307	5880	-24.15	20230704	4000	11.50	20231031	2.47	N	222980	500	55 억		139099	N	N	0	N	00	N
25	20240626	091014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	30	2	0.68	6952170	1579	4.24	4420	4430	4375	5720	3080	4400	4402.89	1.26	0	-6	4580	4490	4390	4300	4200	4535	4345	55	1320	500	3250	5	1	11031483	489	-14.38	1.42	12	0.01	-308.00	3115.00	6070	20230620	-27.02	4000	20231031	10.75	5190	-14.64	20240119	4025	10.06	20240307	5880	-24.66	20230704	4000	10.75	20231031	2.47	N	222980	500	55 억		139099	N	N	0	N	00	N
26	20240625	161011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	110	2	2.56	162449770	37144	78.76	4315	4480	4290	5570	3005	4290	4373.51	1.29	0	-3245	4493	4391	4338	4236	4183	4365	4210	55	1280	500	3170	5	1	11031483	485	-14.29	1.41	12	0.34	-308.00	3115.00	6200	20230619	-29.03	4000	20231031	10.00	5190	-15.22	20240119	4025	9.32	20240307	5880	-25.17	20230704	4000	10.00	20231031	2.48	N	222980	500	55 억		142318	N	N	0	N	00	N
27	20240625	151008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	120	2	2.80	155662365	35598	75.48	4315	4480	4290	5570	3005	4290	4372.78	1.29	0	-2798	4493	4391	4338	4236	4183	4365	4210	55	1280	500	3170	5	1	11031483	486	-14.32	1.42	12	0.32	-308.00	3115.00	6200	20230619	-28.87	4000	20231031	10.25	5190	-15.03	20240119	4025	9.57	20240307	5880	-25.00	20230704	4000	10.25	20231031	2.48	N	222980	500	55 억		142318	N	N	0	N	00	N
28	20240625	141011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	60	2	1.40	66932395	15506	32.88	4315	4355	4290	5570	3005	4290	4316.55	1.29	0	-3842	4493	4391	4338	4236	4183	4365	4210	55	1280	500	3170	5	1	11031483	480	-14.12	1.40	12	0.14	-308.00	3115.00	6200	20230619	-29.84	4000	20231031	8.75	5190	-16.18	20240119	4025	8.07	20240307	5880	-26.02	20230704	4000	8.75	20231031	2.48	N	222980	500	55 억		142318	N	N	0	N	00	N
29	20240625	131012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	55	2	1.28	61561500	14270	30.26	4315	4355	4290	5570	3005	4290	4314.05	1.29	0	-3842	4493	4391	4338	4236	4183	4365	4210	55	1280	500	3170	5	1	11031483	479	-14.11	1.39	12	0.13	-308.00	3115.00	6200	20230619	-29.92	4000	20231031	8.62	5190	-16.28	20240119	4025	7.95	20240307	5880	-26.11	20230704	4000	8.62	20231031	2.48	N	222980	500	55 억		142318	N	N	0	N	00	N
30	20240625	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	40	2	0.93	56580500	13120	27.82	4315	4355	4290	5570	3005	4290	4312.54	1.29	0	-3842	4493	4391	4338	4236	4183	4365	4210	55	1280	500	3170	5	1	11031483	478	-14.06	1.39	12	0.12	-308.00	3115.00	6200	20230619	-30.16	4000	20231031	8.25	5190	-16.57	20240119	4025	7.58	20240307	5880	-26.36	20230704	4000	8.25	20231031	2.48	N	222980	500	55 억		142318	N	N	0	N	00	N
31	20240625	111013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	0	3	0.00	43728105	10148	21.52	4315	4355	4290	5570	3005	4290	4309.04	1.29	0	-3388	4493	4391	4338	4236	4183	4365	4210	55	1280	500	3170	5	1	11031483	473	-13.93	1.38	12	0.09	-308.00	3115.00	6200	20230619	-30.81	4000	20231031	7.25	5190	-17.34	20240119	4025	6.58	20240307	5880	-27.04	20230704	4000	7.25	20231031	2.48	N	222980	500	55 억		142318	N	N	0	N	00	N
32	20240625	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	40	2	0.93	19170585	4434	9.40	4315	4355	4300	5570	3005	4290	4323.54	1.29	0	-2608	4493	4391	4338	4236	4183	4365	4210	55	1280	500	3170	5	1	11031483	478	-14.06	1.39	12	0.04	-308.00	3115.00	6200	20230619	-30.16	4000	20231031	8.25	5190	-16.57	20240119	4025	7.58	20240307	5880	-26.36	20230704	4000	8.25	20231031	2.48	N	222980	500	55 억		142318	N	N	0	N	00	N
33	20240625	091011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	50	2	1.17	8337570	1932	4.10	4315	4340	4300	5570	3005	4290	4315.51	1.29	0	-1115	4493	4391	4338	4236	4183	4365	4210	55	1280	500	3170	5	1	11031483	479	-14.09	1.39	12	0.02	-308.00	3115.00	6200	20230619	-30.00	4000	20231031	8.50	5190	-16.38	20240119	4025	7.83	20240307	5880	-26.19	20230704	4000	8.50	20231031	2.48	N	222980	500	55 억		142318	N	N	0	N	00	N
34	20240624	161011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	-155	5	-3.49	202573755	46920	251.23	4400	4440	4285	5770	3115	4445	4317.43	1.32	0	-3782	4575	4510	4465	4400	4355	4487	4377	55	1325	500	3280	5	1	11031483	473	-13.93	1.38	12	0.43	-308.00	3115.00	6250	20230616	-31.36	4000	20231031	7.25	5190	-17.34	20240119	4025	6.58	20240307	5880	-27.04	20230704	4000	7.25	20231031	2.49	N	222980	500	55 억		146100	N	N	0	N	00	N
35	20240624	151008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	-135	5	-3.04	180316335	41736	223.47	4400	4440	4285	5770	3115	4445	4320.40	1.32	0	-3173	4575	4510	4465	4400	4355	4487	4377	55	1325	500	3280	5	1	11031483	475	-13.99	1.38	12	0.38	-308.00	3115.00	6250	20230616	-31.04	4000	20231031	7.75	5190	-16.96	20240119	4025	7.08	20240307	5880	-26.70	20230704	4000	7.75	20231031	2.49	N	222980	500	55 억		146100	N	N	0	N	00	N
36	20240624	141008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	-155	5	-3.49	135094500	31267	167.42	4400	4440	4285	5770	3115	4445	4320.67	1.32	0	-5955	4575	4510	4465	4400	4355	4487	4377	55	1325	500	3280	5	1	11031483	473	-13.93	1.38	12	0.28	-308.00	3115.00	6250	20230616	-31.36	4000	20231031	7.25	5190	-17.34	20240119	4025	6.58	20240307	5880	-27.04	20230704	4000	7.25	20231031	2.49	N	222980	500	55 억		146100	N	N	0	N	00	N
37	20240624	131007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	-145	5	-3.26	117511100	27169	145.48	4400	4440	4285	5770	3115	4445	4325.19	1.32	0	-5054	4575	4510	4465	4400	4355	4487	4377	55	1325	500	3280	5	1	11031483	474	-13.96	1.38	12	0.25	-308.00	3115.00	6250	20230616	-31.20	4000	20231031	7.50	5190	-17.15	20240119	4025	6.83	20240307	5880	-26.87	20230704	4000	7.50	20231031	2.49	N	222980	500	55 억		146100	N	N	0	N	00	N
38	20240624	121008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	-145	5	-3.26	108697485	25116	134.48	4400	4440	4285	5770	3115	4445	4327.82	1.32	0	-4638	4575	4510	4465	4400	4355	4487	4377	55	1325	500	3280	5	1	11031483	474	-13.96	1.38	12	0.23	-308.00	3115.00	6250	20230616	-31.20	4000	20231031	7.50	5190	-17.15	20240119	4025	6.83	20240307	5880	-26.87	20230704	4000	7.50	20231031	2.49	N	222980	500	55 억		146100	N	N	0	N	00	N
39	20240624	111010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-150	5	-3.37	94253170	21751	116.46	4400	4440	4290	5770	3115	4445	4333.28	1.32	0	-3862	4575	4510	4465	4400	4355	4487	4377	55	1325	500	3280	5	1	11031483	474	-13.94	1.38	12	0.20	-308.00	3115.00	6250	20230616	-31.28	4000	20231031	7.37	5190	-17.24	20240119	4025	6.71	20240307	5880	-26.96	20230704	4000	7.37	20231031	2.49	N	222980	500	55 억		146100	N	N	0	N	00	N
40	20240624	101008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4325	-120	5	-2.70	54569970	12541	67.15	4400	4440	4305	5770	3115	4445	4351.33	1.32	0	-1321	4575	4510	4465	4400	4355	4487	4377	55	1325	500	3280	5	1	11031483	477	-14.04	1.39	12	0.11	-308.00	3115.00	6250	20230616	-30.80	4000	20231031	8.12	5190	-16.67	20240119	4025	7.45	20240307	5880	-26.45	20230704	4000	8.12	20231031	2.49	N	222980	500	55 억		146100	N	N	0	N	00	N
41	20240624	091008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	-75	5	-1.69	11694320	2662	14.25	4400	4440	4370	5770	3115	4445	4393.06	1.32	0	-226	4575	4510	4465	4400	4355	4487	4377	55	1325	500	3280	5	1	11031483	482	-14.19	1.40	12	0.02	-308.00	3115.00	6250	20230616	-30.08	4000	20231031	9.25	5190	-15.80	20240119	4025	8.57	20240307	5880	-25.68	20230704	4000	9.25	20231031	2.49	N	222980	500	55 억		146100	N	N	0	N	00	N
42	20240621	160935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	-85	5	-1.88	83215365	18675	109.98	4530	4530	4420	5880	3175	4530	4455.98	1.38	0	-5867	4630	4580	4550	4500	4470	4565	4485	55	1350	500	3350	5	1	11031483	490	-14.43	1.43	12	0.17	-308.00	3115.00	6580	20230615	-32.45	4000	20231031	11.12	5190	-14.35	20240119	4025	10.43	20240307	5980	-25.67	20230623	4000	11.12	20231031	2.50	N	222980	500	55 억		151967	N	N	0	N	00	N
43	20240621	150936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4440	-90	5	-1.99	80627265	18092	106.54	4530	4530	4420	5880	3175	4530	4456.51	1.38	0	-5524	4630	4580	4550	4500	4470	4565	4485	55	1350	500	3350	5	1	11031483	490	-14.42	1.43	12	0.16	-308.00	3115.00	6580	20230615	-32.52	4000	20231031	11.00	5190	-14.45	20240119	4025	10.31	20240307	5980	-25.75	20230623	4000	11.00	20231031	2.50	N	222980	500	55 억		151967	N	N	0	N	00	N
44	20240621	140934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4440	-90	5	-1.99	74365505	16681	98.23	4530	4530	4420	5880	3175	4530	4458.10	1.38	0	-5331	4630	4580	4550	4500	4470	4565	4485	55	1350	500	3350	5	1	11031483	490	-14.42	1.43	12	0.15	-308.00	3115.00	6580	20230615	-32.52	4000	20231031	11.00	5190	-14.45	20240119	4025	10.31	20240307	5980	-25.75	20230623	4000	11.00	20231031	2.50	N	222980	500	55 억		151967	N	N	0	N	00	N
45	20240621	130935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4440	-90	5	-1.99	69007990	15475	91.13	4530	4530	4420	5880	3175	4530	4459.32	1.38	0	-4949	4630	4580	4550	4500	4470	4565	4485	55	1350	500	3350	5	1	11031483	490	-14.42	1.43	12	0.14	-308.00	3115.00	6580	20230615	-32.52	4000	20231031	11.00	5190	-14.45	20240119	4025	10.31	20240307	5980	-25.75	20230623	4000	11.00	20231031	2.50	N	222980	500	55 억		151967	N	N	0	N	00	N
46	20240621	120938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	-75	5	-1.66	64192230	14393	84.76	4530	4530	4420	5880	3175	4530	4459.96	1.38	0	-4494	4630	4580	4550	4500	4470	4565	4485	55	1350	500	3350	5	1	11031483	491	-14.46	1.43	12	0.13	-308.00	3115.00	6580	20230615	-32.29	4000	20231031	11.38	5190	-14.16	20240119	4025	10.68	20240307	5980	-25.50	20230623	4000	11.38	20231031	2.50	N	222980	500	55 억		151967	N	N	0	N	00	N
47	20240621	110935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	-80	5	-1.77	52922075	11864	69.87	4530	4530	4420	5880	3175	4530	4460.73	1.38	0	-4252	4630	4580	4550	4500	4470	4565	4485	55	1350	500	3350	5	1	11031483	491	-14.45	1.43	12	0.11	-308.00	3115.00	6580	20230615	-32.37	4000	20231031	11.25	5190	-14.26	20240119	4025	10.56	20240307	5980	-25.59	20230623	4000	11.25	20231031	2.50	N	222980	500	55 억		151967	N	N	0	N	00	N
48	20240621	100932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	-75	5	-1.66	38759770	8674	51.08	4530	4530	4420	5880	3175	4530	4468.50	1.38	0	-2882	4630	4580	4550	4500	4470	4565	4485	55	1350	500	3350	5	1	11031483	491	-14.46	1.43	12	0.08	-308.00	3115.00	6580	20230615	-32.29	4000	20231031	11.38	5190	-14.16	20240119	4025	10.68	20240307	5980	-25.50	20230623	4000	11.38	20231031	2.50	N	222980	500	55 억		151967	N	N	0	N	00	N
49	20240621	090939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4505	-25	5	-0.55	4082320	905	5.33	4530	4530	4500	5880	3175	4530	4510.85	1.38	0	-556	4630	4580	4550	4500	4470	4565	4485	55	1350	500	3350	5	1	11031483	497	-14.63	1.45	12	0.01	-308.00	3115.00	6580	20230615	-31.53	4000	20231031	12.62	5190	-13.20	20240119	4025	11.93	20240307	5980	-24.67	20230623	4000	12.62	20231031	2.50	N	222980	500	55 억		151967	N	N	0	N	00	N
50	20240620	160931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4530	-50	5	-1.09	77272225	16961	41.46	4600	4600	4520	5950	3210	4580	4555.88	1.44	0	-7244	4736	4657	4616	4537	4496	4637	4517	55	1370	500	3380	5	1	11031483	500	-14.71	1.45	12	0.15	-308.00	3115.00	6580	20230615	-31.16	4000	20231031	13.25	5190	-12.72	20240119	4025	12.55	20240307	6070	-25.37	20230620	4000	13.25	20231031	2.53	N	222980	500	55 억		159207	N	N	0	N	00	N
51	20240620	150932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4540	-40	5	-0.87	74820215	16420	40.13	4600	4600	4520	5950	3210	4580	4556.65	1.44	0	-6918	4736	4657	4616	4537	4496	4637	4517	55	1370	500	3380	5	1	11031483	501	-14.74	1.46	12	0.15	-308.00	3115.00	6580	20230615	-31.00	4000	20231031	13.50	5190	-12.52	20240119	4025	12.80	20240307	6070	-25.21	20230620	4000	13.50	20231031	2.53	N	222980	500	55 억		159207	N	N	0	N	00	N
52	20240620	140932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4540	-40	5	-0.87	59632755	13066	31.94	4600	4600	4540	5950	3210	4580	4563.96	1.44	0	-4382	4736	4657	4616	4537	4496	4637	4517	55	1370	500	3380	5	1	11031483	501	-14.74	1.46	12	0.12	-308.00	3115.00	6580	20230615	-31.00	4000	20231031	13.50	5190	-12.52	20240119	4025	12.80	20240307	6070	-25.21	20230620	4000	13.50	20231031	2.53	N	222980	500	55 억		159207	N	N	0	N	00	N
53	20240620	130932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	-35	5	-0.76	52941045	11593	28.34	4600	4600	4545	5950	3210	4580	4566.64	1.44	0	-3688	4736	4657	4616	4537	4496	4637	4517	55	1370	500	3380	5	1	11031483	501	-14.76	1.46	12	0.11	-308.00	3115.00	6580	20230615	-30.93	4000	20231031	13.62	5190	-12.43	20240119	4025	12.92	20240307	6070	-25.12	20230620	4000	13.62	20231031	2.53	N	222980	500	55 억		159207	N	N	0	N	00	N
54	20240620	120930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4550	-30	5	-0.66	48535145	10625	25.97	4600	4600	4550	5950	3210	4580	4568.01	1.44	0	-3266	4736	4657	4616	4537	4496	4637	4517	55	1370	500	3380	5	1	11031483	502	-14.77	1.46	12	0.10	-308.00	3115.00	6580	20230615	-30.85	4000	20231031	13.75	5190	-12.33	20240119	4025	13.04	20240307	6070	-25.04	20230620	4000	13.75	20231031	2.53	N	222980	500	55 억		159207	N	N	0	N	00	N
55	20240620	110932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4565	-15	5	-0.33	33281925	7279	17.79	4600	4600	4555	5950	3210	4580	4572.32	1.44	0	-2002	4736	4657	4616	4537	4496	4637	4517	55	1370	500	3380	5	1	11031483	504	-14.82	1.47	12	0.07	-308.00	3115.00	6580	20230615	-30.62	4000	20231031	14.12	5190	-12.04	20240119	4025	13.42	20240307	6070	-24.79	20230620	4000	14.12	20231031	2.53	N	222980	500	55 억		159207	N	N	0	N	00	N
56	20240620	100932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4595	15	2	0.33	27218605	5955	14.55	4600	4600	4555	5950	3210	4580	4570.71	1.44	0	-983	4736	4657	4616	4537	4496	4637	4517	55	1370	500	3380	5	1	11031483	507	-14.92	1.48	12	0.05	-308.00	3115.00	6580	20230615	-30.17	4000	20231031	14.88	5190	-11.46	20240119	4025	14.16	20240307	6070	-24.30	20230620	4000	14.88	20231031	2.53	N	222980	500	55 억		159207	N	N	0	N	00	N
57	20240620	090937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	0	3	0.00	9777510	2139	5.23	4600	4600	4555	5950	3210	4580	4571.07	1.44	0	-916	4736	4657	4616	4537	4496	4637	4517	55	1370	500	3380	5	1	11031483	505	-14.87	1.47	12	0.02	-308.00	3115.00	6580	20230615	-30.40	4000	20231031	14.50	5190	-11.75	20240119	4025	13.79	20240307	6070	-24.55	20230620	4000	14.50	20231031	2.53	N	222980	500	55 억		159207	N	N	0	N	00	N
58	20240619	160927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	-120	5	-2.55	186353510	40310	103.03	4695	4695	4575	6110	3290	4700	4623.01	1.52	0	-8805	4876	4787	4711	4622	4546	4750	4585	55	1410	500	3470	5	1	11031483	505	-14.87	1.47	12	0.37	-308.00	3115.00	6580	20230615	-30.40	4000	20231031	14.50	5190	-11.75	20240119	4025	13.79	20240307	6200	-26.13	20230619	4000	14.50	20231031	2.56	N	222980	500	55 억		167893	N	N	0	N	00	N
59	20240619	150927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4590	-110	5	-2.34	179088645	38724	98.98	4695	4695	4590	6110	3290	4700	4624.75	1.52	0	-8495	4876	4787	4711	4622	4546	4750	4585	55	1410	500	3470	5	1	11031483	506	-14.90	1.47	12	0.35	-308.00	3115.00	6580	20230615	-30.24	4000	20231031	14.75	5190	-11.56	20240119	4025	14.04	20240307	6200	-25.97	20230619	4000	14.75	20231031	2.56	N	222980	500	55 억		167893	N	N	0	N	00	N
60	20240619	140935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	-100	5	-2.13	151305105	32677	83.52	4695	4695	4600	6110	3290	4700	4630.32	1.52	0	-8313	4876	4787	4711	4622	4546	4750	4585	55	1410	500	3470	5	1	11031483	507	-14.94	1.48	12	0.30	-308.00	3115.00	6580	20230615	-30.09	4000	20231031	15.00	5190	-11.37	20240119	4025	14.29	20240307	6200	-25.81	20230619	4000	15.00	20231031	2.56	N	222980	500	55 억		167893	N	N	0	N	00	N
61	20240619	130923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	-85	5	-1.81	139679425	30159	77.08	4695	4695	4600	6110	3290	4700	4631.43	1.52	0	-7795	4876	4787	4711	4622	4546	4750	4585	55	1410	500	3470	5	1	11031483	509	-14.98	1.48	12	0.27	-308.00	3115.00	6580	20230615	-29.86	4000	20231031	15.38	5190	-11.08	20240119	4025	14.66	20240307	6200	-25.56	20230619	4000	15.38	20231031	2.56	N	222980	500	55 억		167893	N	N	0	N	00	N
62	20240619	120925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	-95	5	-2.02	113969870	24588	62.84	4695	4695	4605	6110	3290	4700	4635.18	1.52	0	-4002	4876	4787	4711	4622	4546	4750	4585	55	1410	500	3470	5	1	11031483	508	-14.95	1.48	12	0.22	-308.00	3115.00	6580	20230615	-30.02	4000	20231031	15.12	5190	-11.27	20240119	4025	14.41	20240307	6200	-25.73	20230619	4000	15.12	20231031	2.56	N	222980	500	55 억		167893	N	N	0	N	00	N
63	20240619	110928	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	-40	5	-0.85	82578255	17792	45.47	4695	4695	4620	6110	3290	4700	4641.31	1.52	0	-2166	4876	4787	4711	4622	4546	4750	4585	55	1410	500	3470	5	1	11031483	514	-15.13	1.50	12	0.16	-308.00	3115.00	6580	20230615	-29.18	4000	20231031	16.50	5190	-10.21	20240119	4025	15.78	20240307	6200	-24.84	20230619	4000	16.50	20231031	2.56	N	222980	500	55 억		167893	N	N	0	N	00	N
64	20240619	100931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	-65	5	-1.38	35707800	7689	19.65	4695	4695	4635	6110	3290	4700	4644.01	1.52	0	-711	4876	4787	4711	4622	4546	4750	4585	55	1410	500	3470	5	1	11031483	511	-15.05	1.49	12	0.07	-308.00	3115.00	6580	20230615	-29.56	4000	20231031	15.88	5190	-10.69	20240119	4025	15.16	20240307	6200	-25.24	20230619	4000	15.88	20231031	2.56	N	222980	500	55 억		167893	N	N	0	N	00	N
65	20240619	090935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	-10	5	-0.21	131435	28	0.07	4695	4695	4690	6110	3290	4700	4694.11	1.52	0	-6	4876	4787	4711	4622	4546	4750	4585	55	1410	500	3470	5	1	11031483	517	-15.23	1.51	12	0.00	-308.00	3115.00	6580	20230615	-28.72	4000	20231031	17.25	5190	-9.63	20240119	4025	16.52	20240307	6200	-24.35	20230619	4000	17.25	20231031	2.56	N	222980	500	55 억		167893	N	N	0	N	00	N
66	20240618	160923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	-45	5	-0.95	182255745	38972	67.51	4800	4800	4635	6160	3325	4745	4676.10	1.59	0	-7207	4878	4811	4698	4631	4518	4845	4665	55	1415	500	3510	5	1	11031483	518	-15.26	1.51	12	0.35	-308.00	3115.00	6580	20230615	-28.57	4000	20231031	17.50	5190	-9.44	20240119	4025	16.77	20240307	6200	-24.19	20230619	4000	17.50	20231031	2.58	N	222980	500	55 억		175455	N	N	0	N	00	N
67	20240618	150922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	-70	5	-1.48	160116040	34229	59.30	4800	4800	4635	6160	3325	4745	4677.27	1.59	0	-7770	4878	4811	4698	4631	4518	4845	4665	55	1415	500	3510	5	1	11031483	516	-15.18	1.50	12	0.31	-308.00	3115.00	6580	20230615	-28.95	4000	20231031	16.88	5190	-9.92	20240119	4025	16.15	20240307	6200	-24.60	20230619	4000	16.88	20231031	2.58	N	222980	500	55 억		175455	N	N	0	N	00	N
68	20240618	140925	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4695	-50	5	-1.05	137734355	29458	51.03	4800	4800	4635	6160	3325	4745	4675.00	1.59	0	-6993	4878	4811	4698	4631	4518	4845	4665	55	1415	500	3510	5	1	11031483	518	-15.24	1.51	12	0.27	-308.00	3115.00	6580	20230615	-28.65	4000	20231031	17.38	5190	-9.54	20240119	4025	16.65	20240307	6200	-24.27	20230619	4000	17.38	20231031	2.58	N	222980	500	55 억		175455	N	N	0	N	00	N
69	20240618	130927	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4635	-110	5	-2.32	126191775	26990	46.76	4800	4800	4635	6160	3325	4745	4674.83	1.59	0	-6283	4878	4811	4698	4631	4518	4845	4665	55	1415	500	3510	5	1	11031483	511	-15.05	1.49	12	0.24	-308.00	3115.00	6580	20230615	-29.56	4000	20231031	15.88	5190	-10.69	20240119	4025	15.16	20240307	6200	-25.24	20230619	4000	15.88	20231031	2.58	N	222980	500	55 억		175455	N	N	0	N	00	N
70	20240618	120924	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	-80	5	-1.69	116270345	24855	43.06	4800	4800	4635	6160	3325	4745	4677.24	1.59	0	-6057	4878	4811	4698	4631	4518	4845	4665	55	1415	500	3510	5	1	11031483	515	-15.15	1.50	12	0.23	-308.00	3115.00	6580	20230615	-29.10	4000	20231031	16.62	5190	-10.12	20240119	4025	15.90	20240307	6200	-24.76	20230619	4000	16.62	20231031	2.58	N	222980	500	55 억		175455	N	N	0	N	00	N
71	20240618	110923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4640	-105	5	-2.21	106167105	22682	39.29	4800	4800	4635	6160	3325	4745	4679.93	1.59	0	-5978	4878	4811	4698	4631	4518	4845	4665	55	1415	500	3510	5	1	11031483	512	-15.06	1.49	12	0.21	-308.00	3115.00	6580	20230615	-29.48	4000	20231031	16.00	5190	-10.60	20240119	4025	15.28	20240307	6200	-25.16	20230619	4000	16.00	20231031	2.58	N	222980	500	55 억		175455	N	N	0	N	00	N
72	20240618	100922	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4665	-80	5	-1.69	67170780	14297	24.77	4800	4800	4655	6160	3325	4745	4697.38	1.59	0	-6444	4878	4811	4698	4631	4518	4845	4665	55	1415	500	3510	5	1	11031483	515	-15.15	1.50	12	0.13	-308.00	3115.00	6580	20230615	-29.10	4000	20231031	16.62	5190	-10.12	20240119	4025	15.90	20240307	6200	-24.76	20230619	4000	16.62	20231031	2.58	N	222980	500	55 억		175455	N	N	0	N	00	N
73	20240618	090931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4685	-60	5	-1.26	24992385	5290	9.16	4800	4800	4685	6160	3325	4745	4723.40	1.59	0	-2026	4878	4811	4698	4631	4518	4845	4665	55	1415	500	3510	5	1	11031483	517	-15.21	1.50	12	0.05	-308.00	3115.00	6580	20230615	-28.80	4000	20231031	17.12	5190	-9.73	20240119	4025	16.40	20240307	6200	-24.44	20230619	4000	17.12	20231031	2.58	N	222980	500	55 억		175455	N	N	0	N	00	N
74	20240617	160916	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4745	95	2	2.04	268603555	57698	32.35	4675	4765	4585	6040	3255	4650	4654.87	1.51	0	7296	4910	4780	4665	4535	4420	4845	4600	55	1390	500	3440	5	1	11031483	523	-15.41	1.52	12	0.52	-308.00	3115.00	6580	20230615	-27.89	4000	20231031	18.62	5190	-8.57	20240119	4025	17.89	20240307	6200	-23.47	20230619	4000	18.62	20231031	2.60	N	222980	500	55 억		166359	N	N	0	N	00	N
75	20240617	150923	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	10	2	0.22	198541010	42846	24.02	4675	4695	4585	6040	3255	4650	4633.83	1.51	0	2815	4910	4780	4665	4535	4420	4845	4600	55	1390	500	3440	5	1	11031483	514	-15.13	1.50	12	0.39	-308.00	3115.00	6580	20230615	-29.18	4000	20231031	16.50	5190	-10.21	20240119	4025	15.78	20240307	6200	-24.84	20230619	4000	16.50	20231031	2.60	N	222980	500	55 억		166359	N	N	0	N	00	N
76	20240617	140914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4660	10	2	0.22	162553240	35089	19.67	4675	4695	4585	6040	3255	4650	4632.60	1.51	0	560	4910	4780	4665	4535	4420	4845	4600	55	1390	500	3440	5	1	11031483	514	-15.13	1.50	12	0.32	-308.00	3115.00	6580	20230615	-29.18	4000	20231031	16.50	5190	-10.21	20240119	4025	15.78	20240307	6200	-24.84	20230619	4000	16.50	20231031	2.60	N	222980	500	55 억		166359	N	N	0	N	00	N
77	20240617	130914	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4645	-5	5	-0.11	127258705	27512	15.42	4675	4695	4585	6040	3255	4650	4625.57	1.51	0	-1103	4910	4780	4665	4535	4420	4845	4600	55	1390	500	3440	5	1	11031483	512	-15.08	1.49	12	0.25	-308.00	3115.00	6580	20230615	-29.41	4000	20231031	16.12	5190	-10.50	20240119	4025	15.40	20240307	6200	-25.08	20230619	4000	16.12	20231031	2.60	N	222980	500	55 억		166359	N	N	0	N	00	N
78	20240617	120915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4595	-55	5	-1.18	103952920	22479	12.60	4675	4695	4585	6040	3255	4650	4624.45	1.51	0	-1380	4910	4780	4665	4535	4420	4845	4600	55	1390	500	3440	5	1	11031483	507	-14.92	1.48	12	0.20	-308.00	3115.00	6580	20230615	-30.17	4000	20231031	14.88	5190	-11.46	20240119	4025	14.16	20240307	6200	-25.89	20230619	4000	14.88	20231031	2.60	N	222980	500	55 억		166359	N	N	0	N	00	N
79	20240617	110907	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	0	3	0.00	47540195	10230	5.74	4675	4695	4595	6040	3255	4650	4647.14	1.51	0	-2007	4910	4780	4665	4535	4420	4845	4600	55	1390	500	3440	5	1	11031483	513	-15.10	1.49	12	0.09	-308.00	3115.00	6580	20230615	-29.33	4000	20231031	16.25	5190	-10.40	20240119	4025	15.53	20240307	6200	-25.00	20230619	4000	16.25	20231031	2.60	N	222980	500	55 억		166359	N	N	0	N	00	N
80	20240617	100908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	0	3	0.00	33657835	7258	4.07	4675	4675	4595	6040	3255	4650	4637.34	1.51	0	-1804	4910	4780	4665	4535	4420	4845	4600	55	1390	500	3440	5	1	11031483	513	-15.10	1.49	12	0.07	-308.00	3115.00	6580	20230615	-29.33	4000	20231031	16.25	5190	-10.40	20240119	4025	15.53	20240307	6200	-25.00	20230619	4000	16.25	20231031	2.60	N	222980	500	55 억		166359	N	N	0	N	00	N
81	20240617	090912	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	25	2	0.54	10207905	2189	1.23	4675	4675	4635	6040	3255	4650	4663.27	1.51	0	-1451	4910	4780	4665	4535	4420	4845	4600	55	1390	500	3440	5	1	11031483	516	-15.18	1.50	12	0.02	-308.00	3115.00	6580	20230615	-28.95	4000	20231031	16.88	5190	-9.92	20240119	4025	16.15	20240307	6200	-24.60	20230619	4000	16.88	20231031	2.60	N	222980	500	55 억		166359	N	N	0	N	00	N
82	20240614	160752	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4650	100	2	2.20	833499965	178105	488.48	4550	4795	4550	5910	3185	4550	4679.92	1.11	0	43207	4753	4651	4598	4496	4443	4625	4470	55	1360	500	3360	5	1	11031483	513	-15.10	1.49	12	1.61	-308.00	3115.00	6580	20230615	-29.33	4000	20231031	16.25	5190	-10.40	20240119	4025	15.53	20240307	6580	-29.33	20230615	4000	16.25	20231031	2.61	N	222980	500	55 억		122363	N	N	0	N	00	N
83	20240614	150755	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4675	125	2	2.75	807109055	172438	472.94	4550	4795	4550	5910	3185	4550	4680.58	1.11	0	42003	4753	4651	4598	4496	4443	4625	4470	55	1360	500	3360	5	1	11031483	516	-15.18	1.50	12	1.56	-308.00	3115.00	6580	20230615	-28.95	4000	20231031	16.88	5190	-9.92	20240119	4025	16.15	20240307	6580	-28.95	20230615	4000	16.88	20231031	2.61	N	222980	500	55 억		122363	N	N	0	N	00	N
84	20240614	140754	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4700	150	2	3.30	723266510	154470	423.66	4550	4795	4550	5910	3185	4550	4682.25	1.11	0	42337	4753	4651	4598	4496	4443	4625	4470	55	1360	500	3360	5	1	11031483	518	-15.26	1.51	12	1.40	-308.00	3115.00	6580	20230615	-28.57	4000	20231031	17.50	5190	-9.44	20240119	4025	16.77	20240307	6580	-28.57	20230615	4000	17.50	20231031	2.61	N	222980	500	55 억		122363	N	N	0	N	00	N
85	20240614	130757	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	140	2	3.08	490751650	105394	289.06	4550	4745	4550	5910	3185	4550	4656.35	1.11	0	25186	4753	4651	4598	4496	4443	4625	4470	55	1360	500	3360	5	1	11031483	517	-15.23	1.51	12	0.96	-308.00	3115.00	6580	20230615	-28.72	4000	20231031	17.25	5190	-9.63	20240119	4025	16.52	20240307	6580	-28.72	20230615	4000	17.25	20231031	2.61	N	222980	500	55 억		122363	N	N	0	N	00	N
86	20240614	120758	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4680	130	2	2.86	448281260	96337	264.22	4550	4745	4550	5910	3185	4550	4653.26	1.11	0	23384	4753	4651	4598	4496	4443	4625	4470	55	1360	500	3360	5	1	11031483	516	-15.19	1.50	12	0.87	-308.00	3115.00	6580	20230615	-28.88	4000	20231031	17.00	5190	-9.83	20240119	4025	16.27	20240307	6580	-28.88	20230615	4000	17.00	20231031	2.61	N	222980	500	55 억		122363	N	N	0	N	00	N
87	20240614	110858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	80	2	1.76	335270735	72002	197.48	4550	4745	4550	5910	3185	4550	4656.41	1.11	0	17739	4753	4651	4598	4496	4443	4625	4470	55	1360	500	3360	5	1	11031483	511	-15.03	1.49	12	0.65	-308.00	3115.00	6580	20230615	-29.64	4000	20231031	15.75	5190	-10.79	20240119	4025	15.03	20240307	6580	-29.64	20230615	4000	15.75	20231031	2.61	N	222980	500	55 억		122363	N	N	0	N	00	N
88	20240614	100856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4570	20	2	0.44	26605060	5802	15.91	4550	4620	4550	5910	3185	4550	4585.50	1.11	0	332	4753	4651	4598	4496	4443	4625	4470	55	1360	500	3360	5	1	11031483	504	-14.84	1.47	12	0.05	-308.00	3115.00	6580	20230615	-30.55	4000	20231031	14.25	5190	-11.95	20240119	4025	13.54	20240307	6580	-30.55	20230615	4000	14.25	20231031	2.61	N	222980	500	55 억		122363	N	N	0	N	00	N
89	20240614	090902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4585	35	2	0.77	2230415	490	1.34	4550	4585	4550	5910	3185	4550	4551.87	1.11	0	36	4753	4651	4598	4496	4443	4625	4470	55	1360	500	3360	5	1	11031483	506	-14.89	1.47	12	0.00	-308.00	3115.00	6580	20230615	-30.32	4000	20231031	14.62	5190	-11.66	20240119	4025	13.91	20240307	6580	-30.32	20230615	4000	14.62	20231031	2.61	N	222980	500	55 억		122363	N	N	0	N	00	N
90	20240613	160848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4550	-30	5	-0.66	166711115	36448	139.70	4580	4700	4545	5950	3210	4580	4573.96	1.08	0	2919	4653	4616	4558	4521	4463	4635	4540	55	1370	500	3380	5	1	11031483	502	-14.77	1.46	12	0.33	-308.00	3115.00	6580	20230615	-30.85	4000	20231031	13.75	5190	-12.33	20240119	4025	13.04	20240307	6580	-30.85	20230615	4000	13.75	20231031	2.63	N	222980	500	55 억		119208	N	N	0	N	00	N
91	20240613	150903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4565	-15	5	-0.33	162528540	35529	136.17	4580	4700	4545	5950	3210	4580	4574.53	1.08	0	3034	4653	4616	4558	4521	4463	4635	4540	55	1370	500	3380	5	1	11031483	504	-14.82	1.47	12	0.32	-308.00	3115.00	6580	20230615	-30.62	4000	20231031	14.12	5190	-12.04	20240119	4025	13.42	20240307	6580	-30.62	20230615	4000	14.12	20231031	2.63	N	222980	500	55 억		119208	N	N	0	N	00	N
92	20240613	140854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4575	-5	5	-0.11	121600730	26559	101.79	4580	4700	4545	5950	3210	4580	4578.51	1.08	0	3762	4653	4616	4558	4521	4463	4635	4540	55	1370	500	3380	5	1	11031483	505	-14.85	1.47	12	0.24	-308.00	3115.00	6580	20230615	-30.47	4000	20231031	14.38	5190	-11.85	20240119	4025	13.66	20240307	6580	-30.47	20230615	4000	14.38	20231031	2.63	N	222980	500	55 억		119208	N	N	0	N	00	N
93	20240613	130853	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	0	3	0.00	112271015	24515	93.96	4580	4700	4545	5950	3210	4580	4579.69	1.08	0	3857	4653	4616	4558	4521	4463	4635	4540	55	1370	500	3380	5	1	11031483	505	-14.87	1.47	12	0.22	-308.00	3115.00	6580	20230615	-30.40	4000	20231031	14.50	5190	-11.75	20240119	4025	13.79	20240307	6580	-30.40	20230615	4000	14.50	20231031	2.63	N	222980	500	55 억		119208	N	N	0	N	00	N
94	20240613	120855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4565	-15	5	-0.33	87436310	19064	73.07	4580	4700	4550	5950	3210	4580	4586.46	1.08	0	2013	4653	4616	4558	4521	4463	4635	4540	55	1370	500	3380	5	1	11031483	504	-14.82	1.47	12	0.17	-308.00	3115.00	6580	20230615	-30.62	4000	20231031	14.12	5190	-12.04	20240119	4025	13.42	20240307	6580	-30.62	20230615	4000	14.12	20231031	2.63	N	222980	500	55 억		119208	N	N	0	N	00	N
95	20240613	110849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4550	-30	5	-0.66	75238350	16388	62.81	4580	4700	4550	5950	3210	4580	4591.06	1.08	0	1969	4653	4616	4558	4521	4463	4635	4540	55	1370	500	3380	5	1	11031483	502	-14.77	1.46	12	0.15	-308.00	3115.00	6580	20230615	-30.85	4000	20231031	13.75	5190	-12.33	20240119	4025	13.04	20240307	6580	-30.85	20230615	4000	13.75	20231031	2.63	N	222980	500	55 억		119208	N	N	0	N	00	N
96	20240613	100848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4550	-30	5	-0.66	66085360	14384	55.13	4580	4700	4550	5950	3210	4580	4594.37	1.08	0	1731	4653	4616	4558	4521	4463	4635	4540	55	1370	500	3380	5	1	11031483	502	-14.77	1.46	12	0.13	-308.00	3115.00	6580	20230615	-30.85	4000	20231031	13.75	5190	-12.33	20240119	4025	13.04	20240307	6580	-30.85	20230615	4000	13.75	20231031	2.63	N	222980	500	55 억		119208	N	N	0	N	00	N
97	20240613	090857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	0	3	0.00	10841015	2367	9.07	4580	4595	4575	5950	3210	4580	4580.07	1.08	0	210	4653	4616	4558	4521	4463	4635	4540	55	1370	500	3380	5	1	11031483	505	-14.87	1.47	12	0.02	-308.00	3115.00	6580	20230615	-30.40	4000	20231031	14.50	5190	-11.75	20240119	4025	13.79	20240307	6580	-30.40	20230615	4000	14.50	20231031	2.63	N	222980	500	55 억		119208	N	N	0	N	00	N
98	20240612	160841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4580	40	2	0.88	118680775	26080	96.82	4520	4595	4500	5900	3180	4540	4550.63	1.04	0	4286	4676	4607	4531	4462	4386	4570	4425	55	1360	500	3350	5	1	11031483	505	-14.87	1.47	12	0.24	-308.00	3115.00	6580	20230615	-30.40	4000	20231031	14.50	5190	-11.75	20240119	4025	13.79	20240307	6580	-30.40	20230615	4000	14.50	20231031	2.63	N	222980	500	55 억		114922	N	N	0	N	00	N
99	20240612	150852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4570	30	2	0.66	100272130	22035	81.80	4520	4595	4500	5900	3180	4540	4550.58	1.04	0	3783	4676	4607	4531	4462	4386	4570	4425	55	1360	500	3350	5	1	11031483	504	-14.84	1.47	12	0.20	-308.00	3115.00	6580	20230615	-30.55	4000	20231031	14.25	5190	-11.95	20240119	4025	13.54	20240307	6580	-30.55	20230615	4000	14.25	20231031	2.63	N	222980	500	55 억		114922	N	N	0	N	00	N
100	20240612	140845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4575	35	2	0.77	76910160	16911	62.78	4520	4595	4500	5900	3180	4540	4547.94	1.04	0	1144	4676	4607	4531	4462	4386	4570	4425	55	1360	500	3350	5	1	11031483	505	-14.85	1.47	12	0.15	-308.00	3115.00	6580	20230615	-30.47	4000	20231031	14.38	5190	-11.85	20240119	4025	13.66	20240307	6580	-30.47	20230615	4000	14.38	20231031	2.63	N	222980	500	55 억		114922	N	N	0	N	00	N
101	20240612	130847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	5	2	0.11	71490645	15721	58.36	4520	4595	4500	5900	3180	4540	4547.46	1.04	0	1316	4676	4607	4531	4462	4386	4570	4425	55	1360	500	3350	5	1	11031483	501	-14.76	1.46	12	0.14	-308.00	3115.00	6580	20230615	-30.93	4000	20231031	13.62	5190	-12.43	20240119	4025	12.92	20240307	6580	-30.93	20230615	4000	13.62	20231031	2.63	N	222980	500	55 억		114922	N	N	0	N	00	N
102	20240612	120844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4555	15	2	0.33	56565095	12444	46.20	4520	4595	4500	5900	3180	4540	4545.57	1.04	0	1100	4676	4607	4531	4462	4386	4570	4425	55	1360	500	3350	5	1	11031483	502	-14.79	1.46	12	0.11	-308.00	3115.00	6580	20230615	-30.78	4000	20231031	13.88	5190	-12.24	20240119	4025	13.17	20240307	6580	-30.78	20230615	4000	13.88	20231031	2.63	N	222980	500	55 억		114922	N	N	0	N	00	N
103	20240612	110844	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4540	0	3	0.00	35328945	7777	28.87	4520	4565	4500	5900	3180	4540	4542.75	1.04	0	686	4676	4607	4531	4462	4386	4570	4425	55	1360	500	3350	5	1	11031483	501	-14.74	1.46	12	0.07	-308.00	3115.00	6580	20230615	-31.00	4000	20231031	13.50	5190	-12.52	20240119	4025	12.80	20240307	6580	-31.00	20230615	4000	13.50	20231031	2.63	N	222980	500	55 억		114922	N	N	0	N	00	N
104	20240612	100846	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4555	15	2	0.33	13596170	3005	11.16	4520	4555	4500	5900	3180	4540	4524.52	1.04	0	241	4676	4607	4531	4462	4386	4570	4425	55	1360	500	3350	5	1	11031483	502	-14.79	1.46	12	0.03	-308.00	3115.00	6580	20230615	-30.78	4000	20231031	13.88	5190	-12.24	20240119	4025	13.17	20240307	6580	-30.78	20230615	4000	13.88	20231031	2.63	N	222980	500	55 억		114922	N	N	0	N	00	N
105	20240612	090847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	-40	5	-0.88	8446540	1870	6.94	4520	4535	4500	5900	3180	4540	4516.87	1.04	0	50	4676	4607	4531	4462	4386	4570	4425	55	1360	500	3350	5	1	11031483	496	-14.61	1.44	12	0.02	-308.00	3115.00	6580	20230615	-31.61	4000	20231031	12.50	5190	-13.29	20240119	4025	11.80	20240307	6580	-31.61	20230615	4000	12.50	20231031	2.63	N	222980	500	55 억		114922	N	N	0	N	00	N
106	20240610	160838	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	35	2	0.78	81926790	18460	160.33	4450	4510	4370	5800	3130	4465	4438.07	1.06	0	150	4645	4555	4510	4420	4375	4532	4397	55	1335	500	3300	5	1	11031483	496	-14.61	1.44	12	0.17	-308.00	3115.00	6580	20230615	-31.61	4000	20231031	12.50	5190	-13.29	20240119	4025	11.80	20240307	6580	-31.61	20230615	4000	12.50	20231031	2.61	N	222980	500	55 억		116596	N	N	0	N	00	N
107	20240610	150847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	35	2	0.78	80257290	18089	157.10	4450	4510	4370	5800	3130	4465	4436.80	1.06	0	167	4645	4555	4510	4420	4375	4532	4397	55	1335	500	3300	5	1	11031483	496	-14.61	1.44	12	0.16	-308.00	3115.00	6580	20230615	-31.61	4000	20231031	12.50	5190	-13.29	20240119	4025	11.80	20240307	6580	-31.61	20230615	4000	12.50	20231031	2.61	N	222980	500	55 억		116596	N	N	0	N	00	N
108	20240610	140842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4510	45	2	1.01	71595855	16162	140.37	4450	4510	4370	5800	3130	4465	4429.89	1.06	0	816	4645	4555	4510	4420	4375	4532	4397	55	1335	500	3300	5	1	11031483	498	-14.64	1.45	12	0.15	-308.00	3115.00	6580	20230615	-31.46	4000	20231031	12.75	5190	-13.10	20240119	4025	12.05	20240307	6580	-31.46	20230615	4000	12.75	20231031	2.61	N	222980	500	55 억		116596	N	N	0	N	00	N
109	20240610	130839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	35	2	0.78	68184295	15401	133.76	4450	4505	4370	5800	3130	4465	4427.26	1.06	0	844	4645	4555	4510	4420	4375	4532	4397	55	1335	500	3300	5	1	11031483	496	-14.61	1.44	12	0.14	-308.00	3115.00	6580	20230615	-31.61	4000	20231031	12.50	5190	-13.29	20240119	4025	11.80	20240307	6580	-31.61	20230615	4000	12.50	20231031	2.61	N	222980	500	55 억		116596	N	N	0	N	00	N
110	20240610	120841	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	35	2	0.78	66846400	15103	131.17	4450	4505	4370	5800	3130	4465	4426.03	1.06	0	914	4645	4555	4510	4420	4375	4532	4397	55	1335	500	3300	5	1	11031483	496	-14.61	1.44	12	0.14	-308.00	3115.00	6580	20230615	-31.61	4000	20231031	12.50	5190	-13.29	20240119	4025	11.80	20240307	6580	-31.61	20230615	4000	12.50	20231031	2.61	N	222980	500	55 억		116596	N	N	0	N	00	N
111	20240610	110843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4505	40	2	0.90	64756400	14637	127.12	4450	4505	4370	5800	3130	4465	4424.16	1.06	0	927	4645	4555	4510	4420	4375	4532	4397	55	1335	500	3300	5	1	11031483	497	-14.63	1.45	12	0.13	-308.00	3115.00	6580	20230615	-31.53	4000	20231031	12.62	5190	-13.20	20240119	4025	11.93	20240307	6580	-31.53	20230615	4000	12.62	20231031	2.61	N	222980	500	55 억		116596	N	N	0	N	00	N
112	20240610	100840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	-15	5	-0.34	44752870	10139	88.06	4450	4465	4370	5800	3130	4465	4413.93	1.06	0	-141	4645	4555	4510	4420	4375	4532	4397	55	1335	500	3300	5	1	11031483	491	-14.45	1.43	12	0.09	-308.00	3115.00	6580	20230615	-32.37	4000	20231031	11.25	5190	-14.26	20240119	4025	10.56	20240307	6580	-32.37	20230615	4000	11.25	20231031	2.61	N	222980	500	55 억		116596	N	N	0	N	00	N
113	20240610	090845	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4395	-70	5	-1.57	20305675	4607	40.01	4450	4465	4370	5800	3130	4465	4407.57	1.06	0	-44	4645	4555	4510	4420	4375	4532	4397	55	1335	500	3300	5	1	11031483	485	-14.27	1.41	12	0.04	-308.00	3115.00	6580	20230615	-33.21	4000	20231031	9.88	5190	-15.32	20240119	4025	9.19	20240307	6580	-33.21	20230615	4000	9.88	20231031	2.61	N	222980	500	55 억		116596	N	N	0	N	00	N
114	20240607	160909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4465	-45	5	-1.00	51064475	11384	30.81	4600	4600	4465	5860	3160	4510	4485.64	1.06	0	-735	4670	4590	4530	4450	4390	4560	4420	55	1350	500	3330	5	1	11031483	493	-14.50	1.43	12	0.10	-308.00	3115.00	6580	20230615	-32.14	4000	20231031	11.62	5190	-13.97	20240119	4025	10.93	20240307	6580	-32.14	20230615	4000	11.62	20231031	2.60	N	222980	500	55 억		117317	N	N	0	N	00	N
115	20240607	150915	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4490	-20	5	-0.44	47718185	10635	28.78	4600	4600	4470	5860	3160	4510	4486.90	1.06	0	-712	4670	4590	4530	4450	4390	4560	4420	55	1350	500	3330	5	1	11031483	495	-14.58	1.44	12	0.10	-308.00	3115.00	6580	20230615	-31.76	4000	20231031	12.25	5190	-13.49	20240119	4025	11.55	20240307	6580	-31.76	20230615	4000	12.25	20231031	2.60	N	222980	500	55 억		117317	N	N	0	N	00	N
116	20240607	140909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4470	-40	5	-0.89	39483385	8793	23.79	4600	4600	4470	5860	3160	4510	4490.32	1.06	0	-659	4670	4590	4530	4450	4390	4560	4420	55	1350	500	3330	5	1	11031483	493	-14.51	1.43	12	0.08	-308.00	3115.00	6580	20230615	-32.07	4000	20231031	11.75	5190	-13.87	20240119	4025	11.06	20240307	6580	-32.07	20230615	4000	11.75	20231031	2.60	N	222980	500	55 억		117317	N	N	0	N	00	N
117	20240607	130905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4475	-35	5	-0.78	32645955	7265	19.66	4600	4600	4470	5860	3160	4510	4493.59	1.06	0	-130	4670	4590	4530	4450	4390	4560	4420	55	1350	500	3330	5	1	11031483	494	-14.53	1.44	12	0.07	-308.00	3115.00	6580	20230615	-31.99	4000	20231031	11.88	5190	-13.78	20240119	4025	11.18	20240307	6580	-31.99	20230615	4000	11.88	20231031	2.60	N	222980	500	55 억		117317	N	N	0	N	00	N
118	20240607	120911	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4470	-40	5	-0.89	26173360	5818	15.74	4600	4600	4470	5860	3160	4510	4498.69	1.06	0	-129	4670	4590	4530	4450	4390	4560	4420	55	1350	500	3330	5	1	11031483	493	-14.51	1.43	12	0.05	-308.00	3115.00	6580	20230615	-32.07	4000	20231031	11.75	5190	-13.87	20240119	4025	11.06	20240307	6580	-32.07	20230615	4000	11.75	20231031	2.60	N	222980	500	55 억		117317	N	N	0	N	00	N
119	20240607	110856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4480	-30	5	-0.67	20087790	4458	12.06	4600	4600	4475	5860	3160	4510	4506.01	1.06	0	-40	4670	4590	4530	4450	4390	4560	4420	55	1350	500	3330	5	1	11031483	494	-14.55	1.44	12	0.04	-308.00	3115.00	6580	20230615	-31.91	4000	20231031	12.00	5190	-13.68	20240119	4025	11.30	20240307	6580	-31.91	20230615	4000	12.00	20231031	2.60	N	222980	500	55 억		117317	N	N	0	N	00	N
120	20240607	100909	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4480	-30	5	-0.67	14585065	3229	8.74	4600	4600	4475	5860	3160	4510	4516.90	1.06	0	270	4670	4590	4530	4450	4390	4560	4420	55	1350	500	3330	5	1	11031483	494	-14.55	1.44	12	0.03	-308.00	3115.00	6580	20230615	-31.91	4000	20231031	12.00	5190	-13.68	20240119	4025	11.30	20240307	6580	-31.91	20230615	4000	12.00	20231031	2.60	N	222980	500	55 억		117317	N	N	0	N	00	N
121	20240607	090908	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4520	10	2	0.22	4156420	908	2.46	4600	4600	4505	5860	3160	4510	4577.56	1.06	0	-302	4670	4590	4530	4450	4390	4560	4420	55	1350	500	3330	5	1	11031483	499	-14.68	1.45	12	0.01	-308.00	3115.00	6580	20230615	-31.31	4000	20231031	13.00	5190	-12.91	20240119	4025	12.30	20240307	6580	-31.31	20230615	4000	13.00	20231031	2.60	N	222980	500	55 억		117317	N	N	0	N	00	N
122	20240605	160906	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4510	-85	5	-1.85	166881695	36945	143.10	4610	4610	4470	5970	3220	4595	4517.03	1.18	0	-12675	4675	4635	4600	4560	4525	4617	4542	55	1375	500	3400	5	1	11031483	498	-14.64	1.45	12	0.33	-308.00	3115.00	6580	20230615	-31.46	4000	20231031	12.75	5190	-13.10	20240119	4025	12.05	20240307	6580	-31.46	20230615	4000	12.75	20231031	2.60	N	222980	500	55 억		129995	N	N	0	N	00	N
123	20240605	150903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4485	-110	5	-2.39	163630640	36224	140.31	4610	4610	4470	5970	3220	4595	4517.19	1.18	0	-12271	4675	4635	4600	4560	4525	4617	4542	55	1375	500	3400	5	1	11031483	495	-14.56	1.44	12	0.33	-308.00	3115.00	6580	20230615	-31.84	4000	20231031	12.12	5190	-13.58	20240119	4025	11.43	20240307	6580	-31.84	20230615	4000	12.12	20231031	2.60	N	222980	500	55 억		129995	N	N	0	N	00	N
124	20240605	140905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4475	-120	5	-2.61	156049555	34535	133.77	4610	4610	4470	5970	3220	4595	4518.59	1.18	0	-12267	4675	4635	4600	4560	4525	4617	4542	55	1375	500	3400	5	1	11031483	494	-14.53	1.44	12	0.31	-308.00	3115.00	6580	20230615	-31.99	4000	20231031	11.88	5190	-13.78	20240119	4025	11.18	20240307	6580	-31.99	20230615	4000	11.88	20231031	2.60	N	222980	500	55 억		129995	N	N	0	N	00	N
125	20240605	130905	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	-95	5	-2.07	132142600	29199	113.10	4610	4610	4470	5970	3220	4595	4525.59	1.18	0	-11259	4675	4635	4600	4560	4525	4617	4542	55	1375	500	3400	5	1	11031483	496	-14.61	1.44	12	0.26	-308.00	3115.00	6580	20230615	-31.61	4000	20231031	12.50	5190	-13.29	20240119	4025	11.80	20240307	6580	-31.61	20230615	4000	12.50	20231031	2.60	N	222980	500	55 억		129995	N	N	0	N	00	N
126	20240605	120902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4480	-115	5	-2.50	124724000	27542	106.68	4610	4610	4470	5970	3220	4595	4528.50	1.18	0	-11203	4675	4635	4600	4560	4525	4617	4542	55	1375	500	3400	5	1	11031483	494	-14.55	1.44	12	0.25	-308.00	3115.00	6580	20230615	-31.91	4000	20231031	12.00	5190	-13.68	20240119	4025	11.30	20240307	6580	-31.91	20230615	4000	12.00	20231031	2.60	N	222980	500	55 억		129995	N	N	0	N	00	N
127	20240605	110903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4520	-75	5	-1.63	79978725	17585	68.11	4610	4610	4515	5970	3220	4595	4548.12	1.18	0	-9540	4675	4635	4600	4560	4525	4617	4542	55	1375	500	3400	5	1	11031483	499	-14.68	1.45	12	0.16	-308.00	3115.00	6580	20230615	-31.31	4000	20231031	13.00	5190	-12.91	20240119	4025	12.30	20240307	6580	-31.31	20230615	4000	13.00	20231031	2.60	N	222980	500	55 억		129995	N	N	0	N	00	N
128	20240605	100902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4525	-70	5	-1.52	55938155	12267	47.52	4610	4610	4520	5970	3220	4595	4560.05	1.18	0	-9019	4675	4635	4600	4560	4525	4617	4542	55	1375	500	3400	5	1	11031483	499	-14.69	1.45	12	0.11	-308.00	3115.00	6580	20230615	-31.23	4000	20231031	13.12	5190	-12.81	20240119	4025	12.42	20240307	6580	-31.23	20230615	4000	13.12	20231031	2.60	N	222980	500	55 억		129995	N	N	0	N	00	N
129	20240605	090900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4565	-30	5	-0.65	6804450	1481	5.74	4610	4610	4565	5970	3220	4595	4594.50	1.18	0	-242	4675	4635	4600	4560	4525	4617	4542	55	1375	500	3400	5	1	11031483	504	-14.82	1.47	12	0.01	-308.00	3115.00	6580	20230615	-30.62	4000	20231031	14.12	5190	-12.04	20240119	4025	13.42	20240307	6580	-30.62	20230615	4000	14.12	20231031	2.60	N	222980	500	55 억		129995	N	N	0	N	00	N
130	20240604	160854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4595	-45	5	-0.97	117214120	25587	78.96	4640	4640	4565	6030	3250	4640	4581.00	1.24	0	-7182	4703	4671	4618	4586	4533	4687	4602	55	1390	500	3430	5	1	11031483	507	-14.92	1.48	12	0.23	-308.00	3115.00	6580	20230615	-30.17	4000	20231031	14.88	5190	-11.46	20240119	4025	14.16	20240307	6580	-30.17	20230615	4000	14.88	20231031	2.60	N	222980	500	55 억		137169	N	N	0	N	00	N
131	20240604	150854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4590	-50	5	-1.08	108806360	23755	73.31	4640	4640	4565	6030	3250	4640	4580.36	1.24	0	-6775	4703	4671	4618	4586	4533	4687	4602	55	1390	500	3430	5	1	11031483	506	-14.90	1.47	12	0.22	-308.00	3115.00	6580	20230615	-30.24	4000	20231031	14.75	5190	-11.56	20240119	4025	14.04	20240307	6580	-30.24	20230615	4000	14.75	20231031	2.60	N	222980	500	55 억		137169	N	N	0	N	00	N
132	20240604	140857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4610	-30	5	-0.65	85249375	18616	57.45	4640	4640	4565	6030	3250	4640	4579.36	1.24	0	-5818	4703	4671	4618	4586	4533	4687	4602	55	1390	500	3430	5	1	11031483	509	-14.97	1.48	12	0.17	-308.00	3115.00	6580	20230615	-29.94	4000	20231031	15.25	5190	-11.18	20240119	4025	14.53	20240307	6580	-29.94	20230615	4000	15.25	20231031	2.60	N	222980	500	55 억		137169	N	N	0	N	00	N
133	20240604	130854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	-35	5	-0.75	83698955	18279	56.41	4640	4640	4565	6030	3250	4640	4578.97	1.24	0	-5788	4703	4671	4618	4586	4533	4687	4602	55	1390	500	3430	5	1	11031483	508	-14.95	1.48	12	0.17	-308.00	3115.00	6580	20230615	-30.02	4000	20231031	15.12	5190	-11.27	20240119	4025	14.41	20240307	6580	-30.02	20230615	4000	15.12	20231031	2.60	N	222980	500	55 억		137169	N	N	0	N	00	N
134	20240604	120852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	-40	5	-0.86	70730050	15457	47.70	4640	4640	4565	6030	3250	4640	4575.92	1.24	0	-5929	4703	4671	4618	4586	4533	4687	4602	55	1390	500	3430	5	1	11031483	507	-14.94	1.48	12	0.14	-308.00	3115.00	6580	20230615	-30.09	4000	20231031	15.00	5190	-11.37	20240119	4025	14.29	20240307	6580	-30.09	20230615	4000	15.00	20231031	2.60	N	222980	500	55 억		137169	N	N	0	N	00	N
135	20240604	110849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4570	-70	5	-1.51	59774360	13066	40.32	4640	4640	4565	6030	3250	4640	4574.80	1.24	0	-5592	4703	4671	4618	4586	4533	4687	4602	55	1390	500	3430	5	1	11031483	504	-14.84	1.47	12	0.12	-308.00	3115.00	6580	20230615	-30.55	4000	20231031	14.25	5190	-11.95	20240119	4025	13.54	20240307	6580	-30.55	20230615	4000	14.25	20231031	2.60	N	222980	500	55 억		137169	N	N	0	N	00	N
136	20240604	100852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4575	-65	5	-1.40	17932680	3910	12.07	4640	4640	4570	6030	3250	4640	4586.36	1.24	0	-1381	4703	4671	4618	4586	4533	4687	4602	55	1390	500	3430	5	1	11031483	505	-14.85	1.47	12	0.04	-308.00	3115.00	6580	20230615	-30.47	4000	20231031	14.38	5190	-11.85	20240119	4025	13.66	20240307	6580	-30.47	20230615	4000	14.38	20231031	2.60	N	222980	500	55 억		137169	N	N	0	N	00	N
137	20240604	090851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	-40	5	-0.86	5658595	1228	3.79	4640	4640	4600	6030	3250	4640	4607.98	1.24	0	-701	4703	4671	4618	4586	4533	4687	4602	55	1390	500	3430	5	1	11031483	507	-14.94	1.48	12	0.01	-308.00	3115.00	6580	20230615	-30.09	4000	20231031	15.00	5190	-11.37	20240119	4025	14.29	20240307	6580	-30.09	20230615	4000	15.00	20231031	2.60	N	222980	500	55 억		137169	N	N	0	N	00	N
138	20240603	160842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4640	45	2	0.98	145325965	31584	157.13	4605	4650	4565	5970	3220	4595	4601.25	1.19	0	5875	4708	4651	4623	4566	4538	4637	4552	55	1375	500	3400	5	1	11031483	512	-15.06	1.49	12	0.29	-308.00	3115.00	6580	20230615	-29.48	4000	20231031	16.00	5190	-10.60	20240119	4025	15.28	20240307	6580	-29.48	20230615	4000	16.00	20231031	2.63	N	222980	500	55 억		131034	N	N	0	N	00	N
139	20240603	150843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4600	5	2	0.11	138701015	30151	150.00	4605	4650	4565	5970	3220	4595	4600.21	1.19	0	4934	4708	4651	4623	4566	4538	4637	4552	55	1375	500	3400	5	1	11031483	507	-14.94	1.48	12	0.27	-308.00	3115.00	6580	20230615	-30.09	4000	20231031	15.00	5190	-11.37	20240119	4025	14.29	20240307	6580	-30.09	20230615	4000	15.00	20231031	2.63	N	222980	500	55 억		131034	N	N	0	N	00	N
140	20240603	140842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	20	2	0.44	124154425	26993	134.29	4605	4650	4565	5970	3220	4595	4599.50	1.19	0	2817	4708	4651	4623	4566	4538	4637	4552	55	1375	500	3400	5	1	11031483	509	-14.98	1.48	12	0.24	-308.00	3115.00	6580	20230615	-29.86	4000	20231031	15.38	5190	-11.08	20240119	4025	14.66	20240307	6580	-29.86	20230615	4000	15.38	20231031	2.63	N	222980	500	55 억		131034	N	N	0	N	00	N
141	20240603	130843	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4605	10	2	0.22	120130690	26118	129.93	4605	4650	4565	5970	3220	4595	4599.54	1.19	0	2558	4708	4651	4623	4566	4538	4637	4552	55	1375	500	3400	5	1	11031483	508	-14.95	1.48	12	0.24	-308.00	3115.00	6580	20230615	-30.02	4000	20231031	15.12	5190	-11.27	20240119	4025	14.41	20240307	6580	-30.02	20230615	4000	15.12	20231031	2.63	N	222980	500	55 억		131034	N	N	0	N	00	N
142	20240603	120842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4595	0	3	0.00	93955515	20454	101.76	4605	4630	4565	5970	3220	4595	4593.50	1.19	0	-2462	4708	4651	4623	4566	4538	4637	4552	55	1375	500	3400	5	1	11031483	507	-14.92	1.48	12	0.19	-308.00	3115.00	6580	20230615	-30.17	4000	20231031	14.88	5190	-11.46	20240119	4025	14.16	20240307	6580	-30.17	20230615	4000	14.88	20231031	2.63	N	222980	500	55 억		131034	N	N	0	N	00	N
143	20240603	110836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4575	-20	5	-0.44	61535235	13370	66.51	4605	4630	4575	5970	3220	4595	4602.49	1.19	0	-2468	4708	4651	4623	4566	4538	4637	4552	55	1375	500	3400	5	1	11031483	505	-14.85	1.47	12	0.12	-308.00	3115.00	6580	20230615	-30.47	4000	20231031	14.38	5190	-11.85	20240119	4025	13.66	20240307	6580	-30.47	20230615	4000	14.38	20231031	2.63	N	222980	500	55 억		131034	N	N	0	N	00	N
144	20240603	100832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	35	2	0.76	44694295	9704	48.28	4605	4630	4585	5970	3220	4595	4605.76	1.19	0	-2795	4708	4651	4623	4566	4538	4637	4552	55	1375	500	3400	5	1	11031483	511	-15.03	1.49	12	0.09	-308.00	3115.00	6580	20230615	-29.64	4000	20231031	15.75	5190	-10.79	20240119	4025	15.03	20240307	6580	-29.64	20230615	4000	15.75	20231031	2.63	N	222980	500	55 억		131034	N	N	0	N	00	N
145	20240603	090833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	35	2	0.76	39533725	8583	42.70	4605	4630	4585	5970	3220	4595	4606.05	1.19	0	-3137	4708	4651	4623	4566	4538	4637	4552	55	1375	500	3400	5	1	11031483	511	-15.03	1.49	12	0.08	-308.00	3115.00	6580	20230615	-29.64	4000	20231031	15.75	5190	-10.79	20240119	4025	15.03	20240307	6580	-29.64	20230615	4000	15.75	20231031	2.63	N	222980	500	55 억		131034	N	N	0	N	00	N