KissMeData/103840/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	160811	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9600	-170	5	-1.74	17566498850	1835696	244.64	9830	10070	9200	12700	6840	9770	9569.30	3.38	0	-355106	10043	9906	9713	9576	9383	9810	9480	16	2930	100	5860	10	1	16366428	1571	-40.00	3.75	12	11.22	-240.00	2562.00	12380	20240613	-22.46	3425	20231027	180.29	12380	-22.46	20240613	3950	143.04	20240308	12380	-22.46	20240613	3425	180.29	20231027	0.64	N	103840	100	16 억		552715	N	N	0	N	01	N
3	20240628	150823	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9470	-300	5	-3.07	16459432890	1719706	229.18	9830	10070	9200	12700	6840	9770	9571.01	3.38	0	-322499	10043	9906	9713	9576	9383	9810	9480	16	2930	100	5860	10	1	16366428	1550	-39.46	3.70	12	10.51	-240.00	2562.00	12380	20240613	-23.51	3425	20231027	176.50	12380	-23.51	20240613	3950	139.75	20240308	12380	-23.51	20240613	3425	176.50	20231027	0.64	N	103840	100	16 억		552715	N	N	0	N	01	N
4	20240628	140822	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9320	-450	5	-4.61	13717646180	1428984	190.44	9830	10070	9290	12700	6840	9770	9599.52	3.38	0	-291333	10043	9906	9713	9576	9383	9810	9480	16	2930	100	5860	10	1	16366428	1525	-38.83	3.64	12	8.73	-240.00	2562.00	12380	20240613	-24.72	3425	20231027	172.12	12380	-24.72	20240613	3950	135.95	20240308	12380	-24.72	20240613	3425	172.12	20231027	0.64	N	103840	100	16 억		552715	N	N	0	N	01	N
5	20240628	130821	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9470	-300	5	-3.07	12527032190	1302116	173.53	9830	10070	9340	12700	6840	9770	9620.46	3.38	0	-247392	10043	9906	9713	9576	9383	9810	9480	16	2930	100	5860	10	1	16366428	1550	-39.46	3.70	12	7.96	-240.00	2562.00	12380	20240613	-23.51	3425	20231027	176.50	12380	-23.51	20240613	3950	139.75	20240308	12380	-23.51	20240613	3425	176.50	20231027	0.64	N	103840	100	16 억		552715	N	N	0	N	01	N
6	20240628	120821	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9380	-390	5	-3.99	12011021250	1247277	166.22	9830	10070	9340	12700	6840	9770	9629.73	3.38	0	-236291	10043	9906	9713	9576	9383	9810	9480	16	2930	100	5860	10	1	16366428	1535	-39.08	3.66	12	7.62	-240.00	2562.00	12380	20240613	-24.23	3425	20231027	173.87	12380	-24.23	20240613	3950	137.47	20240308	12380	-24.23	20240613	3425	173.87	20231027	0.64	N	103840	100	16 억		552715	N	N	0	N	01	N
7	20240628	110807	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	-350	5	-3.58	10446242890	1080902	144.05	9830	10070	9350	12700	6840	9770	9664.32	3.38	0	-149601	10043	9906	9713	9576	9383	9810	9480	16	2930	100	5860	10	1	16366428	1542	-39.25	3.68	12	6.60	-240.00	2562.00	12380	20240613	-23.91	3425	20231027	175.04	12380	-23.91	20240613	3950	138.48	20240308	12380	-23.91	20240613	3425	175.04	20231027	0.64	N	103840	100	16 억		552715	N	N	0	N	01	N
8	20240628	100804	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9600	-170	5	-1.74	8407028190	865975	115.41	9830	10070	9350	12700	6840	9770	9708.13	3.38	0	-82188	10043	9906	9713	9576	9383	9810	9480	16	2930	100	5860	10	1	16366428	1571	-40.00	3.75	12	5.29	-240.00	2562.00	12380	20240613	-22.46	3425	20231027	180.29	12380	-22.46	20240613	3950	143.04	20240308	12380	-22.46	20240613	3425	180.29	20231027	0.64	N	103840	100	16 억		552715	N	N	0	N	01	N
9	20240628	090806	54	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9640	-130	5	-1.33	3123642850	321513	42.85	9830	10070	9350	12700	6840	9770	9715.36	3.38	0	-7260	10043	9906	9713	9576	9383	9810	9480	16	2930	100	5860	10	1	16366428	1578	-40.17	3.76	12	1.96	-240.00	2562.00	12380	20240613	-22.13	3425	20231027	181.46	12380	-22.13	20240613	3950	144.05	20240308	12380	-22.13	20240613	3425	181.46	20231027	0.64	N	103840	100	16 억		552715	N	N	0	N	01	N
10	20240627	160759	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9770	-20	5	-0.20	7122161170	736818	75.54	9790	9850	9520	12720	6860	9790	9664.89	3.63	0	-41834	10236	10012	9646	9422	9056	10125	9535	16	2930	100	0	10	1	16366428	1599	-40.71	3.81	12	4.50	-240.00	2562.00	12380	20240613	-21.08	3425	20231027	185.26	12380	-21.08	20240613	3950	147.34	20240308	12380	-21.08	20240613	3425	185.26	20231027	0.66	N	103840	100	16 억		594056	N	N	0	N	02	N
11	20240627	150806	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9700	-90	5	-0.92	6417634230	664313	68.10	9790	9850	9520	12720	6860	9790	9660.51	3.63	0	-36235	10236	10012	9646	9422	9056	10125	9535	16	2930	100	0	10	1	16366428	1588	-40.42	3.79	12	4.06	-240.00	2562.00	12380	20240613	-21.65	3425	20231027	183.21	12380	-21.65	20240613	3950	145.57	20240308	12380	-21.65	20240613	3425	183.21	20231027	0.66	N	103840	100	16 억		594056	N	N	0	N	02	N
12	20240627	140803	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9560	-230	5	-2.35	5292357680	547846	56.16	9790	9850	9520	12720	6860	9790	9660.24	3.63	0	-43451	10236	10012	9646	9422	9056	10125	9535	16	2930	100	0	10	1	16366428	1565	-39.83	3.73	12	3.35	-240.00	2562.00	12380	20240613	-22.78	3425	20231027	179.12	12380	-22.78	20240613	3950	142.03	20240308	12380	-22.78	20240613	3425	179.12	20231027	0.66	N	103840	100	16 억		594056	N	N	0	N	02	N
13	20240627	130803	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9620	-170	5	-1.74	4807748450	497389	50.99	9790	9850	9520	12720	6860	9790	9665.91	3.63	0	-37385	10236	10012	9646	9422	9056	10125	9535	16	2930	100	0	10	1	16366428	1574	-40.08	3.75	12	3.04	-240.00	2562.00	12380	20240613	-22.29	3425	20231027	180.88	12380	-22.29	20240613	3950	143.54	20240308	12380	-22.29	20240613	3425	180.88	20231027	0.66	N	103840	100	16 억		594056	N	N	0	N	02	N
14	20240627	120805	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9580	-210	5	-2.15	4584214430	474061	48.60	9790	9850	9520	12720	6860	9790	9670.03	3.63	0	-34629	10236	10012	9646	9422	9056	10125	9535	16	2930	100	0	10	1	16366428	1568	-39.92	3.74	12	2.90	-240.00	2562.00	12380	20240613	-22.62	3425	20231027	179.71	12380	-22.62	20240613	3950	142.53	20240308	12380	-22.62	20240613	3425	179.71	20231027	0.66	N	103840	100	16 억		594056	N	N	0	N	02	N
15	20240627	110805	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9630	-160	5	-1.63	3729983860	384856	39.46	9790	9850	9560	12720	6860	9790	9691.83	3.63	0	-24884	10236	10012	9646	9422	9056	10125	9535	16	2930	100	0	10	1	16366428	1576	-40.12	3.76	12	2.35	-240.00	2562.00	12380	20240613	-22.21	3425	20231027	181.17	12380	-22.21	20240613	3950	143.80	20240308	12380	-22.21	20240613	3425	181.17	20231027	0.66	N	103840	100	16 억		594056	N	N	0	N	02	N
16	20240627	100804	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9700	-90	5	-0.92	2996233290	309060	31.68	9790	9850	9560	12720	6860	9790	9694.59	3.63	0	-22323	10236	10012	9646	9422	9056	10125	9535	16	2930	100	0	10	1	16366428	1588	-40.42	3.79	12	1.89	-240.00	2562.00	12380	20240613	-21.65	3425	20231027	183.21	12380	-21.65	20240613	3950	145.57	20240308	12380	-21.65	20240613	3425	183.21	20231027	0.66	N	103840	100	16 억		594056	N	N	0	N	02	N
17	20240627	090803	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9810	20	2	0.20	499096940	51474	5.28	9790	9810	9590	12720	6860	9790	9695.65	3.63	0	6973	10236	10012	9646	9422	9056	10125	9535	16	2930	100	0	10	1	16366428	1606	-40.88	3.83	12	0.31	-240.00	2562.00	12380	20240613	-20.76	3425	20231027	186.42	12380	-20.76	20240613	3950	148.35	20240308	12380	-20.76	20240613	3425	186.42	20231027	0.66	N	103840	100	16 억		594056	N	N	0	N	02	N
18	20240626	160801	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9790	180	2	1.87	9311015790	970190	97.39	9520	9870	9280	12490	6730	9610	9596.49	4.00	0	-60232	10123	9866	9453	9196	8783	9995	9325	16	2880	100	0	10	1	16366428	1602	-40.79	3.82	12	5.93	-240.00	2562.00	12380	20240613	-20.92	3425	20231027	185.84	12380	-20.92	20240613	3950	147.85	20240308	12380	-20.92	20240613	3425	185.84	20231027	0.66	N	103840	100	16 억		654980	N	N	0	N	02	N
19	20240626	150804	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9760	150	2	1.56	8285244310	865654	86.90	9520	9830	9280	12490	6730	9610	9571.08	4.00	0	-42742	10123	9866	9453	9196	8783	9995	9325	16	2880	100	0	10	1	16366428	1597	-40.67	3.81	12	5.29	-240.00	2562.00	12380	20240613	-21.16	3425	20231027	184.96	12380	-21.16	20240613	3950	147.09	20240308	12380	-21.16	20240613	3425	184.96	20231027	0.66	N	103840	100	16 억		654980	N	N	0	N	02	N
20	20240626	140801	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9570	-40	5	-0.42	5685675710	598418	60.07	9520	9760	9280	12490	6730	9610	9501.17	4.00	0	-39721	10123	9866	9453	9196	8783	9995	9325	16	2880	100	0	10	1	16366428	1566	-39.88	3.74	12	3.66	-240.00	2562.00	12380	20240613	-22.70	3425	20231027	179.42	12380	-22.70	20240613	3950	142.28	20240308	12380	-22.70	20240613	3425	179.42	20231027	0.66	N	103840	100	16 억		654980	N	N	0	N	02	N
21	20240626	130803	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9580	-30	5	-0.31	4450437780	470277	47.21	9520	9700	9280	12490	6730	9610	9463.43	4.00	0	-42034	10123	9866	9453	9196	8783	9995	9325	16	2880	100	0	10	1	16366428	1568	-39.92	3.74	12	2.87	-240.00	2562.00	12380	20240613	-22.62	3425	20231027	179.71	12380	-22.62	20240613	3950	142.53	20240308	12380	-22.62	20240613	3425	179.71	20231027	0.66	N	103840	100	16 억		654980	N	N	0	N	02	N
22	20240626	120802	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9420	-190	5	-1.98	3858702050	407944	40.95	9520	9700	9280	12490	6730	9610	9458.90	4.00	0	-36071	10123	9866	9453	9196	8783	9995	9325	16	2880	100	0	10	1	16366428	1542	-39.25	3.68	12	2.49	-240.00	2562.00	12380	20240613	-23.91	3425	20231027	175.04	12380	-23.91	20240613	3950	138.48	20240308	12380	-23.91	20240613	3425	175.04	20231027	0.66	N	103840	100	16 억		654980	N	N	0	N	02	N
23	20240626	110803	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9400	-210	5	-2.19	3474085410	367271	36.87	9520	9700	9280	12490	6730	9610	9459.18	4.00	0	-35035	10123	9866	9453	9196	8783	9995	9325	16	2880	100	0	10	1	16366428	1538	-39.17	3.67	12	2.24	-240.00	2562.00	12380	20240613	-24.07	3425	20231027	174.45	12380	-24.07	20240613	3950	137.97	20240308	12380	-24.07	20240613	3425	174.45	20231027	0.66	N	103840	100	16 억		654980	N	N	0	N	02	N
24	20240626	100801	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	-250	5	-2.60	2719262460	286493	28.76	9520	9700	9340	12490	6730	9610	9491.54	4.00	0	-20478	10123	9866	9453	9196	8783	9995	9325	16	2880	100	0	10	1	16366428	1532	-39.00	3.65	12	1.75	-240.00	2562.00	12380	20240613	-24.39	3425	20231027	173.28	12380	-24.39	20240613	3950	136.96	20240308	12380	-24.39	20240613	3425	173.28	20231027	0.66	N	103840	100	16 억		654980	N	N	0	N	02	N
25	20240626	090803	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9540	-70	5	-0.73	296228390	31282	3.14	9520	9580	9390	12490	6730	9610	9469.54	4.00	0	-2610	10123	9866	9453	9196	8783	9995	9325	16	2880	100	0	10	1	16366428	1561	-39.75	3.72	12	0.19	-240.00	2562.00	12380	20240613	-22.94	3425	20231027	178.54	12380	-22.94	20240613	3950	141.52	20240308	12380	-22.94	20240613	3425	178.54	20231027	0.66	N	103840	100	16 억		654980	N	N	0	N	02	N
26	20240625	160801	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9610	50	2	0.52	9259034250	989670	120.88	9560	9710	9040	12420	6700	9560	9355.33	3.48	0	68610	10340	9950	9680	9290	9020	9815	9155	16	2860	100	0	10	1	16366428	1573	-40.04	3.75	12	6.05	-240.00	2562.00	12380	20240613	-22.37	3425	20231027	180.58	12380	-22.37	20240613	3950	143.29	20240308	12380	-22.37	20240613	3425	180.58	20231027	0.66	N	103840	100	16 억		569170	N	N	0	N	02	N
27	20240625	150758	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9610	50	2	0.52	8809203030	942828	115.16	9560	9710	9040	12420	6700	9560	9343.37	3.48	0	88370	10340	9950	9680	9290	9020	9815	9155	16	2860	100	0	10	1	16366428	1573	-40.04	3.75	12	5.76	-240.00	2562.00	12380	20240613	-22.37	3425	20231027	180.58	12380	-22.37	20240613	3950	143.29	20240308	12380	-22.37	20240613	3425	180.58	20231027	0.66	N	103840	100	16 억		569170	N	N	0	N	02	N
28	20240625	140801	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9560	0	3	0.00	7770750320	834817	101.97	9560	9610	9040	12420	6700	9560	9308.31	3.48	0	108002	10340	9950	9680	9290	9020	9815	9155	16	2860	100	0	10	1	16366428	1565	-39.83	3.73	12	5.10	-240.00	2562.00	12380	20240613	-22.78	3425	20231027	179.12	12380	-22.78	20240613	3950	142.03	20240308	12380	-22.78	20240613	3425	179.12	20231027	0.66	N	103840	100	16 억		569170	N	N	0	N	02	N
29	20240625	130802	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9590	30	2	0.31	6849306250	737683	90.10	9560	9610	9040	12420	6700	9560	9284.87	3.48	0	78609	10340	9950	9680	9290	9020	9815	9155	16	2860	100	0	10	1	16366428	1570	-39.96	3.74	12	4.51	-240.00	2562.00	12380	20240613	-22.54	3425	20231027	180.00	12380	-22.54	20240613	3950	142.78	20240308	12380	-22.54	20240613	3425	180.00	20231027	0.66	N	103840	100	16 억		569170	N	N	0	N	02	N
30	20240625	120804	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9490	-70	5	-0.73	5652923370	612191	74.78	9560	9560	9040	12420	6700	9560	9233.90	3.48	0	68831	10340	9950	9680	9290	9020	9815	9155	16	2860	100	0	10	1	16366428	1553	-39.54	3.70	12	3.74	-240.00	2562.00	12380	20240613	-23.34	3425	20231027	177.08	12380	-23.34	20240613	3950	140.25	20240308	12380	-23.34	20240613	3425	177.08	20231027	0.66	N	103840	100	16 억		569170	N	N	0	N	02	N
31	20240625	110803	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9230	-330	5	-3.45	4681440980	508215	62.08	9560	9560	9040	12420	6700	9560	9211.50	3.48	0	35061	10340	9950	9680	9290	9020	9815	9155	16	2860	100	0	10	1	16366428	1511	-38.46	3.60	12	3.11	-240.00	2562.00	12380	20240613	-25.44	3425	20231027	169.49	12380	-25.44	20240613	3950	133.67	20240308	12380	-25.44	20240613	3425	169.49	20231027	0.66	N	103840	100	16 억		569170	N	N	0	N	02	N
32	20240625	100801	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9140	-420	5	-4.39	3841747580	416311	50.85	9560	9560	9040	12420	6700	9560	9228.03	3.48	0	37895	10340	9950	9680	9290	9020	9815	9155	16	2860	100	0	10	1	16366428	1496	-38.08	3.57	12	2.54	-240.00	2562.00	12380	20240613	-26.17	3425	20231027	166.86	12380	-26.17	20240613	3950	131.39	20240308	12380	-26.17	20240613	3425	166.86	20231027	0.66	N	103840	100	16 억		569170	N	N	0	N	02	N
33	20240625	090801	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9410	-150	5	-1.57	513141100	54423	6.65	9560	9560	9370	12420	6700	9560	9428.64	3.48	0	12180	10340	9950	9680	9290	9020	9815	9155	16	2860	100	0	10	1	16366428	1540	-39.21	3.67	12	0.33	-240.00	2562.00	12380	20240613	-23.99	3425	20231027	174.74	12380	-23.99	20240613	3950	138.23	20240308	12380	-23.99	20240613	3425	174.74	20231027	0.66	N	103840	100	16 억		569170	N	N	0	N	02	N
34	20240624	160758	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9560	-270	5	-2.75	7898879490	813280	39.24	9790	10070	9410	12770	6890	9830	9712.40	4.13	0	-115038	10543	10186	9703	9346	8863	10365	9525	16	2940	100	0	10	1	16366428	1565	-39.83	3.73	12	4.97	-240.00	2562.00	12380	20240613	-22.78	3425	20231027	179.12	12380	-22.78	20240613	3950	142.03	20240308	12380	-22.78	20240613	3425	179.12	20231027	0.77	N	103840	100	16 억		676203	N	N	0	N	02	N
35	20240624	150759	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9560	-270	5	-2.75	7684293910	790745	38.15	9790	10070	9410	12770	6890	9830	9717.79	4.13	0	-110007	10543	10186	9703	9346	8863	10365	9525	16	2940	100	0	10	1	16366428	1565	-39.83	3.73	12	4.83	-240.00	2562.00	12380	20240613	-22.78	3425	20231027	179.12	12380	-22.78	20240613	3950	142.03	20240308	12380	-22.78	20240613	3425	179.12	20231027	0.77	N	103840	100	16 억		676203	N	N	0	N	02	N
36	20240624	140800	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9450	-380	5	-3.87	7296830210	749840	36.18	9790	10070	9410	12770	6890	9830	9731.18	4.13	0	-105185	10543	10186	9703	9346	8863	10365	9525	16	2940	100	0	10	1	16366428	1547	-39.38	3.69	12	4.58	-240.00	2562.00	12380	20240613	-23.67	3425	20231027	175.91	12380	-23.67	20240613	3950	139.24	20240308	12380	-23.67	20240613	3425	175.91	20231027	0.77	N	103840	100	16 억		676203	N	N	0	N	02	N
37	20240624	130757	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9550	-280	5	-2.85	6923917340	710440	34.28	9790	10070	9410	12770	6890	9830	9745.96	4.13	0	-101636	10543	10186	9703	9346	8863	10365	9525	16	2940	100	0	10	1	16366428	1563	-39.79	3.73	12	4.34	-240.00	2562.00	12380	20240613	-22.86	3425	20231027	178.83	12380	-22.86	20240613	3950	141.77	20240308	12380	-22.86	20240613	3425	178.83	20231027	0.77	N	103840	100	16 억		676203	N	N	0	N	02	N
38	20240624	120759	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9550	-280	5	-2.85	6106325860	624658	30.14	9790	10070	9520	12770	6890	9830	9775.47	4.13	0	-103374	10543	10186	9703	9346	8863	10365	9525	16	2940	100	0	10	1	16366428	1563	-39.79	3.73	12	3.82	-240.00	2562.00	12380	20240613	-22.86	3425	20231027	178.83	12380	-22.86	20240613	3950	141.77	20240308	12380	-22.86	20240613	3425	178.83	20231027	0.77	N	103840	100	16 억		676203	N	N	0	N	02	N
39	20240624	110801	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9630	-200	5	-2.03	5256565030	536271	25.88	9790	10070	9600	12770	6890	9830	9802.07	4.13	0	-85439	10543	10186	9703	9346	8863	10365	9525	16	2940	100	0	10	1	16366428	1576	-40.12	3.76	12	3.28	-240.00	2562.00	12380	20240613	-22.21	3425	20231027	181.17	12380	-22.21	20240613	3950	143.80	20240308	12380	-22.21	20240613	3425	181.17	20231027	0.77	N	103840	100	16 억		676203	N	N	0	N	02	N
40	20240624	100758	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9700	-130	5	-1.32	4140576670	420704	20.30	9790	10070	9650	12770	6890	9830	9842.02	4.13	0	-53035	10543	10186	9703	9346	8863	10365	9525	16	2940	100	0	10	1	16366428	1588	-40.42	3.79	12	2.57	-240.00	2562.00	12380	20240613	-21.65	3425	20231027	183.21	12380	-21.65	20240613	3950	145.57	20240308	12380	-21.65	20240613	3425	183.21	20231027	0.77	N	103840	100	16 억		676203	N	N	0	N	02	N
41	20240624	090759	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10010	180	2	1.83	1238048910	124441	6.00	9790	10070	9790	12770	6890	9830	9948.89	4.13	0	-20544	10543	10186	9703	9346	8863	10365	9525	16	2940	100	0	10	1	16366428	1638	-41.71	3.91	12	0.76	-240.00	2562.00	12380	20240613	-19.14	3425	20231027	192.26	12380	-19.14	20240613	3950	153.42	20240308	12380	-19.14	20240613	3425	192.26	20231027	0.77	N	103840	100	16 억		676203	N	N	0	N	02	N
42	20240621	160733	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9830	480	2	5.13	20099828490	2062356	127.39	9360	10060	9220	12150	6550	9350	9746.50	3.83	0	69610	10630	9990	9590	8950	8550	9790	8750	16	2800	100	0	10	1	16366428	1609	-40.96	3.84	12	12.60	-240.00	2562.00	12380	20240613	-20.60	3425	20231027	187.01	12380	-20.60	20240613	3950	148.86	20240308	12380	-20.60	20240613	3425	187.01	20231027	0.85	N	103840	100	16 억		627003	N	N	0	N	02	N
43	20240621	150732	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9800	450	2	4.81	19543544550	2005650	123.89	9360	10060	9220	12150	6550	9350	9744.74	3.83	0	75140	10630	9990	9590	8950	8550	9790	8750	16	2800	100	0	10	1	16366428	1604	-40.83	3.83	12	12.25	-240.00	2562.00	12380	20240613	-20.84	3425	20231027	186.13	12380	-20.84	20240613	3950	148.10	20240308	12380	-20.84	20240613	3425	186.13	20231027	0.85	N	103840	100	16 억		627003	N	N	0	N	02	N
44	20240621	140732	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9690	340	2	3.64	18276597610	1876181	115.89	9360	10060	9220	12150	6550	9350	9741.91	3.83	0	51367	10630	9990	9590	8950	8550	9790	8750	16	2800	100	0	10	1	16366428	1586	-40.38	3.78	12	11.46	-240.00	2562.00	12380	20240613	-21.73	3425	20231027	182.92	12380	-21.73	20240613	3950	145.32	20240308	12380	-21.73	20240613	3425	182.92	20231027	0.85	N	103840	100	16 억		627003	N	N	0	N	02	N
45	20240621	130734	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9780	430	2	4.60	17009266160	1745537	107.82	9360	10060	9220	12150	6550	9350	9745.01	3.83	0	12605	10630	9990	9590	8950	8550	9790	8750	16	2800	100	0	10	1	16366428	1601	-40.75	3.82	12	10.67	-240.00	2562.00	12380	20240613	-21.00	3425	20231027	185.55	12380	-21.00	20240613	3950	147.59	20240308	12380	-21.00	20240613	3425	185.55	20231027	0.85	N	103840	100	16 억		627003	N	N	0	N	02	N
46	20240621	120736	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9740	390	2	4.17	16121589480	1654361	102.19	9360	10060	9220	12150	6550	9350	9745.51	3.83	0	2657	10630	9990	9590	8950	8550	9790	8750	16	2800	100	0	10	1	16366428	1594	-40.58	3.80	12	10.11	-240.00	2562.00	12380	20240613	-21.32	3425	20231027	184.38	12380	-21.32	20240613	3950	146.58	20240308	12380	-21.32	20240613	3425	184.38	20231027	0.85	N	103840	100	16 억		627003	N	N	0	N	02	N
47	20240621	110733	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9960	610	2	6.52	13589100860	1395962	86.23	9360	10060	9220	12150	6550	9350	9735.28	3.83	0	-1217	10630	9990	9590	8950	8550	9790	8750	16	2800	100	0	10	1	16366428	1630	-41.50	3.89	12	8.53	-240.00	2562.00	12380	20240613	-19.55	3425	20231027	190.80	12380	-19.55	20240613	3950	152.15	20240308	12380	-19.55	20240613	3425	190.80	20231027	0.85	N	103840	100	16 억		627003	N	N	0	N	02	N
48	20240621	100731	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9470	120	2	1.28	4219063980	446212	27.56	9360	9680	9220	12150	6550	9350	9455.89	3.83	0	42684	10630	9990	9590	8950	8550	9790	8750	16	2800	100	0	10	1	16366428	1550	-39.46	3.70	12	2.73	-240.00	2562.00	12380	20240613	-23.51	3425	20231027	176.50	12380	-23.51	20240613	3950	139.75	20240308	12380	-23.51	20240613	3425	176.50	20231027	0.85	N	103840	100	16 억		627003	N	N	0	N	02	N
49	20240621	090736	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9290	-60	5	-0.64	706502230	75563	4.67	9360	9440	9290	12150	6550	9350	9349.84	3.83	0	-740	10630	9990	9590	8950	8550	9790	8750	16	2800	100	0	10	1	16366428	1520	-38.71	3.63	12	0.46	-240.00	2562.00	12380	20240613	-24.96	3425	20231027	171.24	12380	-24.96	20240613	3950	135.19	20240308	12380	-24.96	20240613	3425	171.24	20231027	0.85	N	103840	100	16 억		627003	N	N	0	N	02	N
50	20240620	160730	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9350	-500	5	-5.08	15493082810	1607987	101.23	9950	10230	9190	12800	6900	9850	9635.57	3.87	0	-6224	10403	10126	9813	9536	9223	9970	9380	16	2950	100	0	10	1	16366428	1530	-38.96	3.65	12	9.82	-240.00	2562.00	12380	20240613	-24.47	3425	20231027	172.99	12380	-24.47	20240613	3950	136.71	20240308	12380	-24.47	20240613	3425	172.99	20231027	0.91	N	103840	100	16 억		632928	N	N	0	N	02	N
51	20240620	150730	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9300	-550	5	-5.58	14947449620	1549506	97.55	9950	10230	9190	12800	6900	9850	9646.59	3.87	0	622	10403	10126	9813	9536	9223	9970	9380	16	2950	100	0	10	1	16366428	1522	-38.75	3.63	12	9.47	-240.00	2562.00	12380	20240613	-24.88	3425	20231027	171.53	12380	-24.88	20240613	3950	135.44	20240308	12380	-24.88	20240613	3425	171.53	20231027	0.91	N	103840	100	16 억		632928	N	N	0	N	02	N
52	20240620	140731	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9360	-490	5	-4.97	13209261700	1362137	85.75	9950	10230	9240	12800	6900	9850	9697.45	3.87	0	-6390	10403	10126	9813	9536	9223	9970	9380	16	2950	100	0	10	1	16366428	1532	-39.00	3.65	12	8.32	-240.00	2562.00	12380	20240613	-24.39	3425	20231027	173.28	12380	-24.39	20240613	3950	136.96	20240308	12380	-24.39	20240613	3425	173.28	20231027	0.91	N	103840	100	16 억		632928	N	N	0	N	02	N
53	20240620	130731	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9270	-580	5	-5.89	12022222460	1234839	77.74	9950	10230	9250	12800	6900	9850	9735.86	3.87	0	-1131	10403	10126	9813	9536	9223	9970	9380	16	2950	100	0	10	1	16366428	1517	-38.62	3.62	12	7.54	-240.00	2562.00	12380	20240613	-25.12	3425	20231027	170.66	12380	-25.12	20240613	3950	134.68	20240308	12380	-25.12	20240613	3425	170.66	20231027	0.91	N	103840	100	16 억		632928	N	N	0	N	02	N
54	20240620	120730	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9600	-250	5	-2.54	8939622360	906075	57.04	9950	10230	9550	12800	6900	9850	9866.32	3.87	0	-57167	10403	10126	9813	9536	9223	9970	9380	16	2950	100	0	10	1	16366428	1571	-40.00	3.75	12	5.54	-240.00	2562.00	12380	20240613	-22.46	3425	20231027	180.29	12380	-22.46	20240613	3950	143.04	20240308	12380	-22.46	20240613	3425	180.29	20231027	0.91	N	103840	100	16 억		632928	N	N	0	N	02	N
55	20240620	110733	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9650	-200	5	-2.03	7717672270	778740	49.03	9950	10230	9620	12800	6900	9850	9910.46	3.87	0	-60207	10403	10126	9813	9536	9223	9970	9380	16	2950	100	0	10	1	16366428	1579	-40.21	3.77	12	4.76	-240.00	2562.00	12380	20240613	-22.05	3425	20231027	181.75	12380	-22.05	20240613	3950	144.30	20240308	12380	-22.05	20240613	3425	181.75	20231027	0.91	N	103840	100	16 억		632928	N	N	0	N	02	N
56	20240620	100731	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9780	-70	5	-0.71	6218475130	624891	39.34	9950	10230	9690	12800	6900	9850	9951.30	3.87	0	-56826	10403	10126	9813	9536	9223	9970	9380	16	2950	100	0	10	1	16366428	1601	-40.75	3.82	12	3.82	-240.00	2562.00	12380	20240613	-21.00	3425	20231027	185.55	12380	-21.00	20240613	3950	147.59	20240308	12380	-21.00	20240613	3425	185.55	20231027	0.91	N	103840	100	16 억		632928	N	N	0	N	02	N
57	20240620	090738	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10130	280	2	2.84	2069828690	206624	13.01	9950	10150	9830	12800	6900	9850	10017.37	3.87	0	-21381	10403	10126	9813	9536	9223	9970	9380	16	2950	100	0	10	1	16366428	1658	-42.21	3.95	12	1.26	-240.00	2562.00	12380	20240613	-18.17	3425	20231027	195.77	12380	-18.17	20240613	3950	156.46	20240308	12380	-18.17	20240613	3425	195.77	20231027	0.91	N	103840	100	16 억		632928	N	N	0	N	02	N
58	20240619	160729	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9850	-40	5	-0.40	15432354700	1570410	39.93	9900	10090	9500	12850	6930	9890	9826.93	2.53	0	209896	11030	10460	9880	9310	8730	10745	9595	16	2960	100	0	10	1	16366428	1612	-41.04	3.84	12	9.60	-240.00	2562.00	12380	20240613	-20.44	3425	20231027	187.59	12380	-20.44	20240613	3950	149.37	20240308	12380	-20.44	20240613	3425	187.59	20231027	1.04	N	103840	100	16 억		413482	N	N	0	N	02	N
59	20240619	150727	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9810	-80	5	-0.81	14877658690	1513898	38.49	9900	10090	9500	12850	6930	9890	9827.37	2.53	0	212052	11030	10460	9880	9310	8730	10745	9595	16	2960	100	0	10	1	16366428	1606	-40.88	3.83	12	9.25	-240.00	2562.00	12380	20240613	-20.76	3425	20231027	186.42	12380	-20.76	20240613	3950	148.35	20240308	12380	-20.76	20240613	3425	186.42	20231027	1.04	N	103840	100	16 억		413482	N	N	0	N	02	N
60	20240619	140733	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9690	-200	5	-2.02	13624360690	1384662	35.20	9900	10090	9500	12850	6930	9890	9839.47	2.53	0	193821	11030	10460	9880	9310	8730	10745	9595	16	2960	100	0	10	1	16366428	1586	-40.38	3.78	12	8.46	-240.00	2562.00	12380	20240613	-21.73	3425	20231027	182.92	12380	-21.73	20240613	3950	145.32	20240308	12380	-21.73	20240613	3425	182.92	20231027	1.04	N	103840	100	16 억		413482	N	N	0	N	02	N
61	20240619	130724	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9740	-150	5	-1.52	11594790780	1175367	29.88	9900	10090	9500	12850	6930	9890	9864.82	2.53	0	159215	11030	10460	9880	9310	8730	10745	9595	16	2960	100	0	10	1	16366428	1594	-40.58	3.80	12	7.18	-240.00	2562.00	12380	20240613	-21.32	3425	20231027	184.38	12380	-21.32	20240613	3950	146.58	20240308	12380	-21.32	20240613	3425	184.38	20231027	1.04	N	103840	100	16 억		413482	N	N	0	N	02	N
62	20240619	120727	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9760	-130	5	-1.31	10257748080	1038493	26.40	9900	10090	9500	12850	6930	9890	9877.53	2.53	0	130825	11030	10460	9880	9310	8730	10745	9595	16	2960	100	0	10	1	16366428	1597	-40.67	3.81	12	6.35	-240.00	2562.00	12380	20240613	-21.16	3425	20231027	184.96	12380	-21.16	20240613	3950	147.09	20240308	12380	-21.16	20240613	3425	184.96	20231027	1.04	N	103840	100	16 억		413482	N	N	0	N	02	N
63	20240619	110728	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9980	90	2	0.91	8922744740	903503	22.97	9900	10090	9500	12850	6930	9890	9875.72	2.53	0	120774	11030	10460	9880	9310	8730	10745	9595	16	2960	100	0	10	1	16366428	1633	-41.58	3.90	12	5.52	-240.00	2562.00	12380	20240613	-19.39	3425	20231027	191.39	12380	-19.39	20240613	3950	152.66	20240308	12380	-19.39	20240613	3425	191.39	20231027	1.04	N	103840	100	16 억		413482	N	N	0	N	02	N
64	20240619	100729	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9960	70	2	0.71	6897610930	700146	17.80	9900	10090	9500	12850	6930	9890	9851.65	2.53	0	103385	11030	10460	9880	9310	8730	10745	9595	16	2960	100	0	10	1	16366428	1630	-41.50	3.89	12	4.28	-240.00	2562.00	12380	20240613	-19.55	3425	20231027	190.80	12380	-19.55	20240613	3950	152.15	20240308	12380	-19.55	20240613	3425	190.80	20231027	1.04	N	103840	100	16 억		413482	N	N	0	N	02	N
65	20240619	090736	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9700	-190	5	-1.92	1459138160	149525	3.80	9900	10050	9500	12850	6930	9890	9758.11	2.53	0	34650	11030	10460	9880	9310	8730	10745	9595	16	2960	100	0	10	1	16366428	1588	-40.42	3.79	12	0.91	-240.00	2562.00	12380	20240613	-21.65	3425	20231027	183.21	12380	-21.65	20240613	3950	145.57	20240308	12380	-21.65	20240613	3425	183.21	20231027	1.04	N	103840	100	16 억		413482	N	N	0	N	02	N
66	20240618	160723	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9890	70	2	0.71	38546012630	3917017	117.86	9830	10450	9300	12760	6880	9820	9840.64	2.14	0	28546	11206	10512	10106	9412	9006	10310	9210	16	2940	100	0	10	1	16366428	1619	-41.21	3.86	12	23.93	-240.00	2562.00	12380	20240613	-20.11	3425	20231027	188.76	12380	-20.11	20240613	3950	150.38	20240308	12380	-20.11	20240613	3425	188.76	20231027	1.10	N	103840	100	16 억		350564	N	N	0	N	02	N
67	20240618	150722	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9870	50	2	0.51	37950375510	3856605	116.04	9830	10450	9300	12760	6880	9820	9840.36	2.14	0	31909	11206	10512	10106	9412	9006	10310	9210	16	2940	100	0	10	1	16366428	1615	-41.12	3.85	12	23.56	-240.00	2562.00	12380	20240613	-20.27	3425	20231027	188.18	12380	-20.27	20240613	3950	149.87	20240308	12380	-20.27	20240613	3425	188.18	20231027	1.10	N	103840	100	16 억		350564	N	N	0	N	02	N
68	20240618	140724	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9930	110	2	1.12	36550566920	3714732	111.77	9830	10450	9300	12760	6880	9820	9839.36	2.14	0	13578	11206	10512	10106	9412	9006	10310	9210	16	2940	100	0	10	1	16366428	1625	-41.38	3.88	12	22.70	-240.00	2562.00	12380	20240613	-19.79	3425	20231027	189.93	12380	-19.79	20240613	3950	151.39	20240308	12380	-19.79	20240613	3425	189.93	20231027	1.10	N	103840	100	16 억		350564	N	N	0	N	02	N
69	20240618	130728	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9880	60	2	0.61	35525909130	3611370	108.66	9830	10450	9300	12760	6880	9820	9837.24	2.14	0	-27007	11206	10512	10106	9412	9006	10310	9210	16	2940	100	0	10	1	16366428	1617	-41.17	3.86	12	22.07	-240.00	2562.00	12380	20240613	-20.19	3425	20231027	188.47	12380	-20.19	20240613	3950	150.13	20240308	12380	-20.19	20240613	3425	188.47	20231027	1.10	N	103840	100	16 억		350564	N	N	0	N	02	N
70	20240618	120728	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9950	130	2	1.32	34148175860	3472690	104.49	9830	10450	9300	12760	6880	9820	9833.35	2.14	0	-58704	11206	10512	10106	9412	9006	10310	9210	16	2940	100	0	10	1	16366428	1628	-41.46	3.88	12	21.22	-240.00	2562.00	12380	20240613	-19.63	3425	20231027	190.51	12380	-19.63	20240613	3950	151.90	20240308	12380	-19.63	20240613	3425	190.51	20231027	1.10	N	103840	100	16 억		350564	N	N	0	N	02	N
71	20240618	110724	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9810	-10	5	-0.10	31445600250	3199509	96.27	9830	10450	9300	12760	6880	9820	9828.26	2.14	0	-56597	11206	10512	10106	9412	9006	10310	9210	16	2940	100	0	10	1	16366428	1606	-40.88	3.83	12	19.55	-240.00	2562.00	12380	20240613	-20.76	3425	20231027	186.42	12380	-20.76	20240613	3950	148.35	20240308	12380	-20.76	20240613	3425	186.42	20231027	1.10	N	103840	100	16 억		350564	N	N	0	N	02	N
72	20240618	100724	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9680	-140	5	-1.43	11859411610	1247696	37.54	9830	9930	9300	12760	6880	9820	9504.97	2.14	0	76087	11206	10512	10106	9412	9006	10310	9210	16	2940	100	0	10	1	16366428	1584	-40.33	3.78	12	7.62	-240.00	2562.00	12380	20240613	-21.81	3425	20231027	182.63	12380	-21.81	20240613	3950	145.06	20240308	12380	-21.81	20240613	3425	182.63	20231027	1.10	N	103840	100	16 억		350564	N	N	0	N	02	N
73	20240618	090731	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9600	-220	5	-2.24	2701123060	280493	8.44	9830	9930	9500	12760	6880	9820	9629.70	2.14	0	36560	11206	10512	10106	9412	9006	10310	9210	16	2940	100	0	10	1	16366428	1571	-40.00	3.75	12	1.71	-240.00	2562.00	12380	20240613	-22.46	3425	20231027	180.29	12380	-22.46	20240613	3950	143.04	20240308	12380	-22.46	20240613	3425	180.29	20231027	1.10	N	103840	100	16 억		350564	N	N	0	N	02	N
74	20240617	160719	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9820	-1180	5	-10.73	32805683160	3293055	70.36	10800	10800	9700	14300	7700	11000	9961.88	2.08	0	-23668	12180	11590	11030	10440	9880	11575	10425	16	3300	100	0	10	1	16366428	1607	-40.92	3.83	12	20.12	-240.00	2562.00	12380	20240613	-20.68	3425	20231027	186.72	12380	-20.68	20240613	3950	148.61	20240308	12380	-20.68	20240613	3425	186.72	20231027	1.16	N	103840	100	16 억		340530	N	N	0	N	02	N
75	20240617	150725	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9780	-1220	5	-11.09	31494165660	3158744	67.49	10800	10800	9700	14300	7700	11000	9970.13	2.08	0	-26967	12180	11590	11030	10440	9880	11575	10425	16	3300	100	0	10	1	16366428	1601	-40.75	3.82	12	19.30	-240.00	2562.00	12380	20240613	-21.00	3425	20231027	185.55	12380	-21.00	20240613	3950	147.59	20240308	12380	-21.00	20240613	3425	185.55	20231027	1.16	N	103840	100	16 억		340530	N	N	0	N	02	N
76	20240617	140717	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9790	-1210	5	-11.00	29404228260	2946062	62.95	10800	10800	9700	14300	7700	11000	9980.50	2.08	0	-32763	12180	11590	11030	10440	9880	11575	10425	16	3300	100	0	10	1	16366428	1602	-40.79	3.82	12	18.00	-240.00	2562.00	12380	20240613	-20.92	3425	20231027	185.84	12380	-20.92	20240613	3950	147.85	20240308	12380	-20.92	20240613	3425	185.84	20231027	1.16	N	103840	100	16 억		340530	N	N	0	N	02	N
77	20240617	130717	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9770	-1230	5	-11.18	27952081430	2797918	59.78	10800	10800	9700	14300	7700	11000	9989.94	2.08	0	-41755	12180	11590	11030	10440	9880	11575	10425	16	3300	100	0	10	1	16366428	1599	-40.71	3.81	12	17.10	-240.00	2562.00	12380	20240613	-21.08	3425	20231027	185.26	12380	-21.08	20240613	3950	147.34	20240308	12380	-21.08	20240613	3425	185.26	20231027	1.16	N	103840	100	16 억		340530	N	N	0	N	02	N
78	20240617	120718	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9850	-1150	5	-10.45	25533440280	2551348	54.52	10800	10800	9700	14300	7700	11000	10007.42	2.08	0	-69509	12180	11590	11030	10440	9880	11575	10425	16	3300	100	0	10	1	16366428	1612	-41.04	3.84	12	15.59	-240.00	2562.00	12380	20240613	-20.44	3425	20231027	187.59	12380	-20.44	20240613	3950	149.37	20240308	12380	-20.44	20240613	3425	187.59	20231027	1.16	N	103840	100	16 억		340530	N	N	0	N	02	N
79	20240617	110712	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9930	-1070	5	-9.73	22250418910	2219160	47.42	10800	10800	9700	14300	7700	11000	10026.05	2.08	0	-60921	12180	11590	11030	10440	9880	11575	10425	16	3300	100	0	10	1	16366428	1625	-41.38	3.88	12	13.56	-240.00	2562.00	12380	20240613	-19.79	3425	20231027	189.93	12380	-19.79	20240613	3950	151.39	20240308	12380	-19.79	20240613	3425	189.93	20231027	1.16	N	103840	100	16 억		340530	N	N	0	N	02	N
80	20240617	100712	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10060	-940	5	-8.55	17799062030	1773305	37.89	10800	10800	9700	14300	7700	11000	10036.66	2.08	0	-54799	12180	11590	11030	10440	9880	11575	10425	16	3300	100	0	10	1	16366428	1646	-41.92	3.93	12	10.84	-240.00	2562.00	12380	20240613	-18.74	3425	20231027	193.72	12380	-18.74	20240613	3950	154.68	20240308	12380	-18.74	20240613	3425	193.72	20231027	1.16	N	103840	100	16 억		340530	N	N	0	N	02	N
81	20240617	090717	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10040	-960	5	-8.73	4944108850	484152	10.35	10800	10800	10000	14300	7700	11000	10210.20	2.08	0	-121	12180	11590	11030	10440	9880	11575	10425	16	3300	100	0	10	1	16366428	1643	-41.83	3.92	12	2.96	-240.00	2562.00	12380	20240613	-18.90	3425	20231027	193.14	12380	-18.90	20240613	3950	154.18	20240308	12380	-18.90	20240613	3425	193.14	20231027	1.16	N	103840	100	16 억		340530	N	N	0	N	02	N
82	20240614	160614	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11000	-220	5	-1.96	51580223930	4649059	40.07	11000	11620	10470	14580	7860	11220	11094.77	2.76	0	-100737	13113	12166	11433	10486	9753	12640	10960	16	3360	100	0	10	1	16366428	1800	-45.83	4.29	12	28.41	-240.00	2562.00	12380	20240613	-11.15	3425	20231027	221.17	12380	-11.15	20240613	3950	178.48	20240308	12380	-11.15	20240613	3425	221.17	20231027	1.36	N	103840	100	16 억		451350	N	N	0	N	02	N
83	20240614	150617	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11000	-220	5	-1.96	50037074600	4509374	38.86	11000	11620	10470	14580	7860	11220	11096.11	2.76	0	-106421	13113	12166	11433	10486	9753	12640	10960	16	3360	100	0	10	1	16366428	1800	-45.83	4.29	12	27.55	-240.00	2562.00	12380	20240613	-11.15	3425	20231027	221.17	12380	-11.15	20240613	3950	178.48	20240308	12380	-11.15	20240613	3425	221.17	20231027	1.36	N	103840	100	16 억		451350	N	N	0	N	02	N
84	20240614	140615	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11130	-90	5	-0.80	42971837380	3860799	33.27	11000	11620	10470	14580	7860	11220	11130.19	2.76	0	-110686	13113	12166	11433	10486	9753	12640	10960	16	3360	100	0	10	1	16366428	1822	-46.38	4.34	12	23.59	-240.00	2562.00	12380	20240613	-10.10	3425	20231027	224.96	12380	-10.10	20240613	3950	181.77	20240308	12380	-10.10	20240613	3425	224.96	20231027	1.36	N	103840	100	16 억		451350	N	N	0	N	02	N
85	20240614	130615	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11330	110	2	0.98	38986258060	3507641	30.23	11000	11620	10470	14580	7860	11220	11114.53	2.76	0	-97801	13113	12166	11433	10486	9753	12640	10960	16	3360	100	0	10	1	16366428	1854	-47.21	4.42	12	21.43	-240.00	2562.00	12380	20240613	-8.48	3425	20231027	230.80	12380	-8.48	20240613	3950	186.84	20240308	12380	-8.48	20240613	3425	230.80	20231027	1.36	N	103840	100	16 억		451350	N	N	0	N	02	N
86	20240614	120621	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11240	20	2	0.18	33857493590	3053370	26.32	11000	11620	10470	14580	7860	11220	11088.38	2.76	0	-101039	13113	12166	11433	10486	9753	12640	10960	16	3360	100	0	10	1	16366428	1840	-46.83	4.39	12	18.66	-240.00	2562.00	12380	20240613	-9.21	3425	20231027	228.18	12380	-9.21	20240613	3950	184.56	20240308	12380	-9.21	20240613	3425	228.18	20231027	1.36	N	103840	100	16 억		451350	N	N	0	N	02	N
87	20240614	110705	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	11340	120	2	1.07	28724599490	2597353	22.39	11000	11620	10470	14580	7860	11220	11058.91	2.76	0	-94297	13113	12166	11433	10486	9753	12640	10960	16	3360	100	0	10	1	16366428	1856	-47.25	4.43	12	15.87	-240.00	2562.00	12380	20240613	-8.40	3425	20231027	231.09	12380	-8.40	20240613	3950	187.09	20240308	12380	-8.40	20240613	3425	231.09	20231027	1.36	N	103840	100	16 억		451350	N	N	0	N	02	N
88	20240614	100703	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10930	-290	5	-2.58	12877480440	1190150	10.26	11000	11100	10470	14580	7860	11220	10818.56	2.76	0	102495	13113	12166	11433	10486	9753	12640	10960	16	3360	100	0	10	1	16366428	1789	-45.54	4.27	12	7.27	-240.00	2562.00	12380	20240613	-11.71	3425	20231027	219.12	12380	-11.71	20240613	3950	176.71	20240308	12380	-11.71	20240613	3425	219.12	20231027	1.36	N	103840	100	16 억		451350	N	N	0	N	02	N
89	20240614	090708	53	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10980	-240	5	-2.14	4545599820	419293	3.61	11000	11100	10470	14580	7860	11220	10837.08	2.76	0	21438	13113	12166	11433	10486	9753	12640	10960	16	3360	100	0	10	1	16366428	1797	-45.75	4.29	12	2.56	-240.00	2562.00	12380	20240613	-11.31	3425	20231027	220.58	12380	-11.31	20240613	3950	177.97	20240308	12380	-11.31	20240613	3425	220.58	20231027	1.36	N	103840	100	16 억		451350	N	N	0	N	02	N
90	20240613	160657	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	11220	520	2	4.86	134060828280	11559384	70.99	11010	12380	10700	13910	7490	10700	11597.76	1.10	0	279022	12973	11836	10573	9436	8173	12405	10005	16	3210	100	6420	10	1	16366428	1836	-46.75	4.38	12	70.63	-240.00	2562.00	12380	20240613	-9.37	3425	20231027	227.59	12380	-9.37	20240613	3950	184.05	20240308	12380	-9.37	20240613	3425	227.59	20231027	1.64	N	103840	100	16 억		179357	N	N	0	N	00	N
91	20240613	150710	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	11310	610	2	5.70	131182643050	11304599	69.43	11010	12380	10700	13910	7490	10700	11604.36	1.10	0	266508	12973	11836	10573	9436	8173	12405	10005	16	3210	100	6420	10	1	16366428	1851	-47.12	4.41	12	69.07	-240.00	2562.00	12380	20240613	-8.64	3425	20231027	230.22	12380	-8.64	20240613	3950	186.33	20240308	12380	-8.64	20240613	3425	230.22	20231027	1.64	N	103840	100	16 억		179357	N	N	0	N	00	N
92	20240613	140703	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	11210	510	2	4.77	126492855330	10889033	66.87	11010	12380	10700	13910	7490	10700	11616.54	1.10	0	164636	12973	11836	10573	9436	8173	12405	10005	16	3210	100	6420	10	1	16366428	1835	-46.71	4.38	12	66.53	-240.00	2562.00	12380	20240613	-9.45	3425	20231027	227.30	12380	-9.45	20240613	3950	183.80	20240308	12380	-9.45	20240613	3425	227.30	20231027	1.64	N	103840	100	16 억		179357	N	N	0	N	00	N
93	20240613	130702	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	11470	770	2	7.20	120722896730	10376415	63.73	11010	12380	10700	13910	7490	10700	11634.36	1.10	0	137959	12973	11836	10573	9436	8173	12405	10005	16	3210	100	6420	10	1	16366428	1877	-47.79	4.48	12	63.40	-240.00	2562.00	12380	20240613	-7.35	3425	20231027	234.89	12380	-7.35	20240613	3950	190.38	20240308	12380	-7.35	20240613	3425	234.89	20231027	1.64	N	103840	100	16 억		179357	N	N	0	N	00	N
94	20240613	120704	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	11350	650	2	6.07	117171420850	10064334	61.81	11010	12380	10700	13910	7490	10700	11642.24	1.10	0	144037	12973	11836	10573	9436	8173	12405	10005	16	3210	100	6420	10	1	16366428	1858	-47.29	4.43	12	61.49	-240.00	2562.00	12380	20240613	-8.32	3425	20231027	231.39	12380	-8.32	20240613	3950	187.34	20240308	12380	-8.32	20240613	3425	231.39	20231027	1.64	N	103840	100	16 억		179357	N	N	0	N	00	N
95	20240613	110658	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	11350	650	2	6.07	108586953330	9311288	57.18	11010	12380	10700	13910	7490	10700	11661.86	1.10	0	264054	12973	11836	10573	9436	8173	12405	10005	16	3210	100	6420	10	1	16366428	1858	-47.29	4.43	12	56.89	-240.00	2562.00	12380	20240613	-8.32	3425	20231027	231.39	12380	-8.32	20240613	3950	187.34	20240308	12380	-8.32	20240613	3425	231.39	20231027	1.64	N	103840	100	16 억		179357	N	N	0	N	00	N
96	20240613	100657	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	12060	1360	2	12.71	75036568480	6480371	39.80	11010	12310	10700	13910	7490	10700	11579.05	1.10	0	233842	12973	11836	10573	9436	8173	12405	10005	16	3210	100	6420	10	1	16366428	1974	-50.25	4.71	12	39.60	-240.00	2562.00	12310	20240613	-2.03	3425	20231027	252.12	12310	-2.03	20240613	3950	205.32	20240308	12310	-2.03	20240613	3425	252.12	20231027	1.64	N	103840	100	16 억		179357	N	N	0	N	00	N
97	20240613	090706	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	10900	200	2	1.87	7962991210	721057	4.43	11010	11240	10820	13910	7490	10700	11043.50	1.10	0	-66526	12973	11836	10573	9436	8173	12405	10005	16	3210	100	6420	10	1	16366428	1784	-45.42	4.25	12	4.41	-240.00	2562.00	11710	20240612	-6.92	3425	20231027	218.25	11710	-6.92	20240612	3950	175.95	20240308	11710	-6.92	20240612	3425	218.25	20231027	1.64	N	103840	100	16 억		179357	N	N	0	N	00	N
98	20240612	160652	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	10700	1310	2	13.95	172893213840	16196986	109.76	9560	11710	9310	12200	6580	9390	10674.43	0.83	0	35469	11276	10332	9566	8622	7856	10805	9095	16	2810	100	5630	10	1	16366428	1751	-44.58	4.18	12	98.96	-240.00	2562.00	11710	20240612	-8.63	3425	20231027	212.41	11710	-8.63	20240612	3950	170.89	20240308	11710	-8.63	20240612	3425	212.41	20231027	2.48	N	103840	100	16 억		136297	N	N	0	N	00	N
99	20240612	150702	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	10540	1150	2	12.25	169499356850	15877487	107.59	9560	11710	9310	12200	6580	9390	10675.49	0.83	0	72619	11276	10332	9566	8622	7856	10805	9095	16	2810	100	5630	10	1	16366428	1725	-43.92	4.11	12	97.01	-240.00	2562.00	11710	20240612	-9.99	3425	20231027	207.74	11710	-9.99	20240612	3950	166.84	20240308	11710	-9.99	20240612	3425	207.74	20231027	2.48	N	103840	100	16 억		136297	N	N	0	N	00	N
100	20240612	140655	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	10480	1090	2	11.61	161759532090	15146301	102.64	9560	11710	9310	12200	6580	9390	10679.84	0.83	0	-82068	11276	10332	9566	8622	7856	10805	9095	16	2810	100	5630	10	1	16366428	1715	-43.67	4.09	12	92.54	-240.00	2562.00	11710	20240612	-10.50	3425	20231027	205.99	11710	-10.50	20240612	3950	165.32	20240308	11710	-10.50	20240612	3425	205.99	20231027	2.48	N	103840	100	16 억		136297	N	N	0	N	00	N
101	20240612	130658	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	10480	1090	2	11.61	156119124070	14609188	99.00	9560	11710	9310	12200	6580	9390	10686.41	0.83	0	-95975	11276	10332	9566	8622	7856	10805	9095	16	2810	100	5630	10	1	16366428	1715	-43.67	4.09	12	89.26	-240.00	2562.00	11710	20240612	-10.50	3425	20231027	205.99	11710	-10.50	20240612	3950	165.32	20240308	11710	-10.50	20240612	3425	205.99	20231027	2.48	N	103840	100	16 억		136297	N	N	0	N	00	N
102	20240612	120654	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	10220	830	2	8.84	147328666760	13761330	93.25	9560	11710	9310	12200	6580	9390	10706.04	0.83	0	-20858	11276	10332	9566	8622	7856	10805	9095	16	2810	100	5630	10	1	16366428	1673	-42.58	3.99	12	84.08	-240.00	2562.00	11710	20240612	-12.72	3425	20231027	198.39	11710	-12.72	20240612	3950	158.73	20240308	11710	-12.72	20240612	3425	198.39	20231027	2.48	N	103840	100	16 억		136297	N	N	0	N	00	N
103	20240612	110654	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	10600	1210	2	12.89	131961359510	12303862	83.38	9560	11710	9310	12200	6580	9390	10725.25	0.83	0	-110127	11276	10332	9566	8622	7856	10805	9095	16	2810	100	5630	10	1	16366428	1735	-44.17	4.14	12	75.18	-240.00	2562.00	11710	20240612	-9.48	3425	20231027	209.49	11710	-9.48	20240612	3950	168.35	20240308	11710	-9.48	20240612	3425	209.49	20231027	2.48	N	103840	100	16 억		136297	N	N	0	N	00	N
104	20240612	100656	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	10980	1590	2	16.93	59747859670	5840154	39.58	9560	11000	9310	12200	6580	9390	10230.60	0.83	0	186798	11276	10332	9566	8622	7856	10805	9095	16	2810	100	5630	10	1	16366428	1797	-45.75	4.29	12	35.68	-240.00	2562.00	11000	20240612	-0.18	3425	20231027	220.58	11000	-0.18	20240612	3950	177.97	20240308	11000	-0.18	20240612	3425	220.58	20231027	2.48	N	103840	100	16 억		136297	N	N	0	N	00	N
105	20240612	090656	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	9480	90	2	0.96	4978284740	519657	3.52	9560	9750	9310	12200	6580	9390	9580.12	0.83	0	-28299	11276	10332	9566	8622	7856	10805	9095	16	2810	100	5630	10	1	16366428	1552	-39.50	3.70	12	3.18	-240.00	2562.00	10510	20240611	-9.80	3425	20231027	176.79	10510	-9.80	20240611	3950	140.00	20240308	10510	-9.80	20240611	3425	176.79	20231027	2.48	N	103840	100	16 억		136297	N	N	0	N	00	N
106	20240610	160649	54	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	8900	-130	5	-1.44	106428359430	11753677	62.23	9790	9910	8570	11730	6330	9030	9055.06	0.39	0	13554	10363	9696	8363	7696	6363	10030	8030	16	2700	100	5410	10	1	16366428	1457	-37.08	3.47	12	71.82	-240.00	2562.00	9910	20240610	-10.19	3400	20230601	161.76	9910	-10.19	20240610	3950	125.32	20240308	9910	-10.19	20240610	3425	159.85	20231027	2.10	N	103840	100	16 억		64010	N	N	0	N	01	N
107	20240610	150656	54	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	8920	-110	5	-1.22	102796088530	11346643	60.08	9790	9910	8570	11730	6330	9030	9059.60	0.39	0	74312	10363	9696	8363	7696	6363	10030	8030	16	2700	100	5410	10	1	16366428	1460	-37.17	3.48	12	69.33	-240.00	2562.00	9910	20240610	-9.99	3400	20230601	162.35	9910	-9.99	20240610	3950	125.82	20240308	9910	-9.99	20240610	3425	160.44	20231027	2.10	N	103840	100	16 억		64010	N	N	0	N	01	N
108	20240610	140652	54	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	8790	-240	5	-2.66	98744910100	10886959	57.64	9790	9910	8570	11730	6330	9030	9070.02	0.39	0	32051	10363	9696	8363	7696	6363	10030	8030	16	2700	100	5410	10	1	16366428	1439	-36.62	3.43	12	66.52	-240.00	2562.00	9910	20240610	-11.30	3400	20230601	158.53	9910	-11.30	20240610	3950	122.53	20240308	9910	-11.30	20240610	3425	156.64	20231027	2.10	N	103840	100	16 억		64010	N	N	0	N	01	N
109	20240610	130649	54	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	8780	-250	5	-2.77	94440780060	10398795	55.06	9790	9910	8570	11730	6330	9030	9081.90	0.39	0	12374	10363	9696	8363	7696	6363	10030	8030	16	2700	100	5410	10	1	16366428	1437	-36.58	3.43	12	63.54	-240.00	2562.00	9910	20240610	-11.40	3400	20230601	158.24	9910	-11.40	20240610	3950	122.28	20240308	9910	-11.40	20240610	3425	156.35	20231027	2.10	N	103840	100	16 억		64010	N	N	0	N	01	N
110	20240610	120650	54	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	8700	-330	5	-3.65	91692953070	10085589	53.40	9790	9910	8570	11730	6330	9030	9091.48	0.39	0	11549	10363	9696	8363	7696	6363	10030	8030	16	2700	100	5410	10	1	16366428	1424	-36.25	3.40	12	61.62	-240.00	2562.00	9910	20240610	-12.21	3400	20230601	155.88	9910	-12.21	20240610	3950	120.25	20240308	9910	-12.21	20240610	3425	154.01	20231027	2.10	N	103840	100	16 억		64010	N	N	0	N	01	N
111	20240610	110654	54	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	8700	-330	5	-3.65	87414773430	9592893	50.79	9790	9910	8570	11730	6330	9030	9112.45	0.39	0	46714	10363	9696	8363	7696	6363	10030	8030	16	2700	100	5410	10	1	16366428	1424	-36.25	3.40	12	58.61	-240.00	2562.00	9910	20240610	-12.21	3400	20230601	155.88	9910	-12.21	20240610	3950	120.25	20240308	9910	-12.21	20240610	3425	154.01	20231027	2.10	N	103840	100	16 억		64010	N	N	0	N	01	N
112	20240610	100650	54	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	9080	50	2	0.55	74902783660	8190259	43.36	9790	9910	8570	11730	6330	9030	9145.35	0.39	0	-7008	10363	9696	8363	7696	6363	10030	8030	16	2700	100	5410	10	1	16366428	1486	-37.83	3.54	12	50.04	-240.00	2562.00	9910	20240610	-8.38	3400	20230601	167.06	9910	-8.38	20240610	3950	129.87	20240308	9910	-8.38	20240610	3425	165.11	20231027	2.10	N	103840	100	16 억		64010	N	N	0	N	01	N
113	20240610	090656	54	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	9280	250	2	2.77	26648979790	2786533	14.75	9790	9910	9250	11730	6330	9030	9563.55	0.39	0	-3283	10363	9696	8363	7696	6363	10030	8030	16	2700	100	5410	10	1	16366428	1519	-38.67	3.62	12	17.03	-240.00	2562.00	9910	20240610	-6.36	3400	20230601	172.94	9910	-6.36	20240610	3950	134.94	20240308	9910	-6.36	20240610	3425	170.95	20231027	2.10	N	103840	100	16 억		64010	N	N	0	N	01	N
114	20240607	160713	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	9030	2080	1	29.93	154574942350	18885311	1002.07	7030	9030	7030	9030	4870	6950	8184.91	1.54	0	-195963	7436	7192	6996	6752	6556	7095	6655	16	2080	100	4170	10	1	16366428	1478	-37.62	3.52	12	115.39	-240.00	2562.00	9030	20240607	0.00	3400	20230601	165.59	9030	0.00	20240607	3950	128.61	20240308	9030	0.00	20240607	3425	163.65	20231027	2.17	N	103840	100	16 억		252541	N	N	0	N	00	N
115	20240607	150719	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	9030	2080	1	29.93	154465191730	18873157	1001.42	7030	9030	7030	9030	4870	6950	8184.39	1.54	0	-194100	7436	7192	6996	6752	6556	7095	6655	16	2080	100	4170	10	1	16366428	1478	-37.62	3.52	12	115.32	-240.00	2562.00	9030	20240607	0.00	3400	20230601	165.59	9030	0.00	20240607	3950	128.61	20240308	9030	0.00	20240607	3425	163.65	20231027	2.17	N	103840	100	16 억		252541	N	N	0	N	00	N
116	20240607	140713	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	9030	2080	1	29.93	154246873420	18848980	1000.14	7030	9030	7030	9030	4870	6950	8183.30	1.54	0	-194100	7436	7192	6996	6752	6556	7095	6655	16	2080	100	4170	10	1	16366428	1478	-37.62	3.52	12	115.17	-240.00	2562.00	9030	20240607	0.00	3400	20230601	165.59	9030	0.00	20240607	3950	128.61	20240308	9030	0.00	20240607	3425	163.65	20231027	2.17	N	103840	100	16 억		252541	N	N	0	N	00	N
117	20240607	130709	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	9030	2080	1	29.93	153625537180	18780172	996.49	7030	9030	7030	9030	4870	6950	8180.20	1.54	0	-194100	7436	7192	6996	6752	6556	7095	6655	16	2080	100	4170	10	1	16366428	1478	-37.62	3.52	12	114.75	-240.00	2562.00	9030	20240607	0.00	3400	20230601	165.59	9030	0.00	20240607	3950	128.61	20240308	9030	0.00	20240607	3425	163.65	20231027	2.17	N	103840	100	16 억		252541	N	N	0	N	00	N
118	20240607	120714	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	8780	1830	2	26.33	124013055120	15467732	820.73	7030	8880	7030	9030	4870	6950	8017.53	1.54	0	-185939	7436	7192	6996	6752	6556	7095	6655	16	2080	100	4170	10	1	16366428	1437	-36.58	3.43	12	94.51	-240.00	2562.00	8880	20240607	-1.13	3400	20230601	158.24	8880	-1.13	20240607	3950	122.28	20240308	8880	-1.13	20240607	3425	156.35	20231027	2.17	N	103840	100	16 억		252541	N	N	0	N	00	N
119	20240607	110706	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	7840	890	2	12.81	62593405140	8240861	437.27	7030	8140	7030	9030	4870	6950	7595.49	1.54	0	129295	7436	7192	6996	6752	6556	7095	6655	16	2080	100	4170	10	1	16366428	1283	-32.67	3.06	12	50.35	-240.00	2562.00	8140	20240607	-3.69	3400	20230601	130.59	8140	-3.69	20240607	3950	98.48	20240308	8140	-3.69	20240607	3425	128.91	20231027	2.17	N	103840	100	16 억		252541	N	N	0	N	00	N
120	20240607	100714	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	7640	690	2	9.93	30427615480	4117685	218.49	7030	7730	7030	9030	4870	6950	7389.50	1.54	0	108056	7436	7192	6996	6752	6556	7095	6655	16	2080	100	4170	10	1	16366428	1250	-31.83	2.98	12	25.16	-240.00	2562.00	7730	20240607	-1.16	3400	20230601	124.71	7730	-1.16	20240607	3950	93.42	20240308	7730	-1.16	20240607	3425	123.07	20231027	2.17	N	103840	100	16 억		252541	N	N	0	N	00	N
121	20240607	090712	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7390	440	2	6.33	7692715240	1049562	55.69	7030	7500	7030	9030	4870	6950	7329.45	1.54	0	149134	7436	7192	6996	6752	6556	7095	6655	16	2080	100	4170	10	1	16366428	1209	-30.79	2.88	12	6.41	-240.00	2562.00	7510	20240524	-1.60	3400	20230601	117.35	7510	-1.60	20240524	3950	87.09	20240308	7510	-1.60	20240524	3425	115.77	20231027	2.17	N	103840	100	16 억		252541	N	N	0	N	00	N
122	20240605	160711	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6950	-80	5	-1.14	12930221290	1847137	83.82	7060	7240	6800	9130	4930	7030	7000.13	2.69	0	-186255	7476	7252	6956	6732	6436	7365	6845	16	2100	100	4210	10	1	16366428	1137	-28.96	2.71	12	11.29	-240.00	2562.00	7510	20240524	-7.46	3400	20230601	104.41	7510	-7.46	20240524	3950	75.95	20240308	7510	-7.46	20240524	3425	102.92	20231027	2.23	N	103840	100	16 억		440061	N	N	0	N	00	N
123	20240605	150707	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6950	-80	5	-1.14	12567706680	1795055	81.46	7060	7240	6800	9130	4930	7030	7001.24	2.69	0	-182823	7476	7252	6956	6732	6436	7365	6845	16	2100	100	4210	10	1	16366428	1137	-28.96	2.71	12	10.97	-240.00	2562.00	7510	20240524	-7.46	3400	20230601	104.41	7510	-7.46	20240524	3950	75.95	20240308	7510	-7.46	20240524	3425	102.92	20231027	2.23	N	103840	100	16 억		440061	N	N	0	N	00	N
124	20240605	140710	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7030	0	3	0.00	11740196490	1676531	76.08	7060	7240	6800	9130	4930	7030	7002.62	2.69	0	-162401	7476	7252	6956	6732	6436	7365	6845	16	2100	100	4210	10	1	16366428	1151	-29.29	2.74	12	10.24	-240.00	2562.00	7510	20240524	-6.39	3400	20230601	106.76	7510	-6.39	20240524	3950	77.97	20240308	7510	-6.39	20240524	3425	105.26	20231027	2.23	N	103840	100	16 억		440061	N	N	0	N	00	N
125	20240605	130710	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6870	-160	5	-2.28	10219265140	1455946	66.07	7060	7240	6840	9130	4930	7030	7018.96	2.69	0	-164057	7476	7252	6956	6732	6436	7365	6845	16	2100	100	4210	10	1	16366428	1124	-28.62	2.68	12	8.90	-240.00	2562.00	7510	20240524	-8.52	3400	20230601	102.06	7510	-8.52	20240524	3950	73.92	20240308	7510	-8.52	20240524	3425	100.58	20231027	2.23	N	103840	100	16 억		440061	N	N	0	N	00	N
126	20240605	120707	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6950	-80	5	-1.14	9284309700	1320524	59.92	7060	7240	6840	9130	4930	7030	7030.78	2.69	0	-117113	7476	7252	6956	6732	6436	7365	6845	16	2100	100	4210	10	1	16366428	1137	-28.96	2.71	12	8.07	-240.00	2562.00	7510	20240524	-7.46	3400	20230601	104.41	7510	-7.46	20240524	3950	75.95	20240308	7510	-7.46	20240524	3425	102.92	20231027	2.23	N	103840	100	16 억		440061	N	N	0	N	00	N
127	20240605	110709	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7070	40	2	0.57	7836718340	1115000	50.60	7060	7240	6840	9130	4930	7030	7028.44	2.69	0	-103942	7476	7252	6956	6732	6436	7365	6845	16	2100	100	4210	10	1	16366428	1157	-29.46	2.76	12	6.81	-240.00	2562.00	7510	20240524	-5.86	3400	20230601	107.94	7510	-5.86	20240524	3950	78.99	20240308	7510	-5.86	20240524	3425	106.42	20231027	2.23	N	103840	100	16 억		440061	N	N	0	N	00	N
128	20240605	100709	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6980	-50	5	-0.71	5862984340	835253	37.90	7060	7240	6840	9130	4930	7030	7019.37	2.69	0	-90583	7476	7252	6956	6732	6436	7365	6845	16	2100	100	4210	10	1	16366428	1142	-29.08	2.72	12	5.10	-240.00	2562.00	7510	20240524	-7.06	3400	20230601	105.29	7510	-7.06	20240524	3950	76.71	20240308	7510	-7.06	20240524	3425	103.80	20231027	2.23	N	103840	100	16 억		440061	N	N	0	N	00	N
129	20240605	090707	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6940	-90	5	-1.28	2614129000	367956	16.70	7060	7240	6920	9130	4930	7030	7105.12	2.69	0	-44813	7476	7252	6956	6732	6436	7365	6845	16	2100	100	4210	10	1	16366428	1136	-28.92	2.71	12	2.25	-240.00	2562.00	7510	20240524	-7.59	3400	20230601	104.12	7510	-7.59	20240524	3950	75.70	20240308	7510	-7.59	20240524	3425	102.63	20231027	2.23	N	103840	100	16 억		440061	N	N	0	N	00	N
130	20240604	160702	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7030	220	2	3.23	15235837840	2184552	125.57	6840	7180	6660	8850	4770	6810	6974.25	3.66	0	-164371	7323	7066	6843	6586	6363	7195	6715	16	2040	100	4080	10	1	16366428	1151	-29.29	2.74	12	13.35	-240.00	2562.00	7510	20240524	-6.39	3400	20230601	106.76	7510	-6.39	20240524	3950	77.97	20240308	7510	-6.39	20240524	3425	105.26	20231027	2.30	N	103840	100	16 억		598838	N	N	0	N	00	N
131	20240604	150702	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	190	2	2.79	14161805300	2031428	116.76	6840	7180	6660	8850	4770	6810	6971.35	3.66	0	-101184	7323	7066	6843	6586	6363	7195	6715	16	2040	100	4080	10	1	16366428	1146	-29.17	2.73	12	12.41	-240.00	2562.00	7510	20240524	-6.79	3400	20230601	105.88	7510	-6.79	20240524	3950	77.22	20240308	7510	-6.79	20240524	3425	104.38	20231027	2.30	N	103840	100	16 억		598838	N	N	0	N	00	N
132	20240604	140705	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6950	140	2	2.06	12880898960	1846975	106.16	6840	7180	6660	8850	4770	6810	6974.05	3.66	0	-58655	7323	7066	6843	6586	6363	7195	6715	16	2040	100	4080	10	1	16366428	1137	-28.96	2.71	12	11.29	-240.00	2562.00	7510	20240524	-7.46	3400	20230601	104.41	7510	-7.46	20240524	3950	75.95	20240308	7510	-7.46	20240524	3425	102.92	20231027	2.30	N	103840	100	16 억		598838	N	N	0	N	00	N
133	20240604	130701	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7020	210	2	3.08	11456584570	1641325	94.34	6840	7180	6660	8850	4770	6810	6980.08	3.66	0	-41690	7323	7066	6843	6586	6363	7195	6715	16	2040	100	4080	10	1	16366428	1149	-29.25	2.74	12	10.03	-240.00	2562.00	7510	20240524	-6.52	3400	20230601	106.47	7510	-6.52	20240524	3950	77.72	20240308	7510	-6.52	20240524	3425	104.96	20231027	2.30	N	103840	100	16 억		598838	N	N	0	N	00	N
134	20240604	120700	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6970	160	2	2.35	8136086260	1171381	67.33	6840	7100	6660	8850	4770	6810	6945.72	3.66	0	27393	7323	7066	6843	6586	6363	7195	6715	16	2040	100	4080	10	1	16366428	1141	-29.04	2.72	12	7.16	-240.00	2562.00	7510	20240524	-7.19	3400	20230601	105.00	7510	-7.19	20240524	3950	76.46	20240308	7510	-7.19	20240524	3425	103.50	20231027	2.30	N	103840	100	16 억		598838	N	N	0	N	00	N
135	20240604	110657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7060	250	2	3.67	7062901170	1018390	58.54	6840	7100	6660	8850	4770	6810	6935.36	3.66	0	58719	7323	7066	6843	6586	6363	7195	6715	16	2040	100	4080	10	1	16366428	1155	-29.42	2.76	12	6.22	-240.00	2562.00	7510	20240524	-5.99	3400	20230601	107.65	7510	-5.99	20240524	3950	78.73	20240308	7510	-5.99	20240524	3425	106.13	20231027	2.30	N	103840	100	16 억		598838	N	N	0	N	00	N
136	20240604	100700	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7020	210	2	3.08	4437007560	644468	37.04	6840	7070	6660	8850	4770	6810	6884.76	3.66	0	37917	7323	7066	6843	6586	6363	7195	6715	16	2040	100	4080	10	1	16366428	1149	-29.25	2.74	12	3.94	-240.00	2562.00	7510	20240524	-6.52	3400	20230601	106.47	7510	-6.52	20240524	3950	77.72	20240308	7510	-6.52	20240524	3425	104.96	20231027	2.30	N	103840	100	16 억		598838	N	N	0	N	00	N
137	20240604	090700	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6780	-30	5	-0.44	886571500	129420	7.44	6840	7000	6740	8850	4770	6810	6850.34	3.66	0	-23796	7323	7066	6843	6586	6363	7195	6715	16	2040	100	4080	10	1	16366428	1110	-28.25	2.65	12	0.79	-240.00	2562.00	7510	20240524	-9.72	3400	20230601	99.41	7510	-9.72	20240524	3950	71.65	20240308	7510	-9.72	20240524	3425	97.96	20231027	2.30	N	103840	100	16 억		598838	N	N	0	N	00	N
138	20240603	160653	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6810	110	2	1.64	11838320020	1723181	49.09	6700	7100	6620	8710	4690	6700	6870.48	3.96	0	-43728	7753	7226	6913	6386	6073	7070	6230	16	2010	100	4020	10	1	16366428	1115	-28.38	2.66	12	10.53	-240.00	2562.00	7510	20240524	-9.32	3400	20230601	100.29	7510	-9.32	20240524	3950	72.41	20240308	7510	-9.32	20240524	3425	98.83	20231027	2.34	N	103840	100	16 억		648157	N	N	0	N	00	N
139	20240603	150654	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6840	140	2	2.09	11330997370	1648750	46.97	6700	7100	6620	8710	4690	6700	6872.70	3.96	0	-24197	7753	7226	6913	6386	6073	7070	6230	16	2010	100	4020	10	1	16366428	1119	-28.50	2.67	12	10.07	-240.00	2562.00	7510	20240524	-8.92	3400	20230601	101.18	7510	-8.92	20240524	3950	73.16	20240308	7510	-8.92	20240524	3425	99.71	20231027	2.34	N	103840	100	16 억		648157	N	N	0	N	00	N
140	20240603	140651	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6850	150	2	2.24	10470264620	1523224	43.39	6700	7100	6620	8710	4690	6700	6873.99	3.96	0	-1697	7753	7226	6913	6386	6073	7070	6230	16	2010	100	4020	10	1	16366428	1121	-28.54	2.67	12	9.31	-240.00	2562.00	7510	20240524	-8.79	3400	20230601	101.47	7510	-8.79	20240524	3950	73.42	20240308	7510	-8.79	20240524	3425	100.00	20231027	2.34	N	103840	100	16 억		648157	N	N	0	N	00	N
141	20240603	130652	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6860	160	2	2.39	9294276020	1352268	38.52	6700	7100	6620	8710	4690	6700	6873.37	3.96	0	32614	7753	7226	6913	6386	6073	7070	6230	16	2010	100	4020	10	1	16366428	1123	-28.58	2.68	12	8.26	-240.00	2562.00	7510	20240524	-8.66	3400	20230601	101.76	7510	-8.66	20240524	3950	73.67	20240308	7510	-8.66	20240524	3425	100.29	20231027	2.34	N	103840	100	16 억		648157	N	N	0	N	00	N
142	20240603	120652	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6760	60	2	0.90	8598146550	1250035	35.61	6700	7100	6620	8710	4690	6700	6878.63	3.96	0	21253	7753	7226	6913	6386	6073	7070	6230	16	2010	100	4020	10	1	16366428	1106	-28.17	2.64	12	7.64	-240.00	2562.00	7510	20240524	-9.99	3400	20230601	98.82	7510	-9.99	20240524	3950	71.14	20240308	7510	-9.99	20240524	3425	97.37	20231027	2.34	N	103840	100	16 억		648157	N	N	0	N	00	N
143	20240603	110648	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6770	70	2	1.04	7779866220	1128975	32.16	6700	7100	6620	8710	4690	6700	6891.45	3.96	0	30244	7753	7226	6913	6386	6073	7070	6230	16	2010	100	4020	10	1	16366428	1108	-28.21	2.64	12	6.90	-240.00	2562.00	7510	20240524	-9.85	3400	20230601	99.12	7510	-9.85	20240524	3950	71.39	20240308	7510	-9.85	20240524	3425	97.66	20231027	2.34	N	103840	100	16 억		648157	N	N	0	N	00	N
144	20240603	100646	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6960	260	2	3.88	5680238860	823625	23.46	6700	7100	6620	8710	4690	6700	6897.14	3.96	0	32237	7753	7226	6913	6386	6073	7070	6230	16	2010	100	4020	10	1	16366428	1139	-29.00	2.72	12	5.03	-240.00	2562.00	7510	20240524	-7.32	3400	20230601	104.71	7510	-7.32	20240524	3950	76.20	20240308	7510	-7.32	20240524	3425	103.21	20231027	2.34	N	103840	100	16 억		648157	N	N	0	N	00	N
145	20240603	090645	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6660	-40	5	-0.60	695229280	104165	2.97	6700	6800	6620	8710	4690	6700	6673.77	3.96	0	5664	7753	7226	6913	6386	6073	7070	6230	16	2010	100	4020	10	1	16366428	1090	-27.75	2.60	12	0.64	-240.00	2562.00	7510	20240524	-11.32	3400	20230601	95.88	7510	-11.32	20240524	3950	68.61	20240308	7510	-11.32	20240524	3425	94.45	20231027	2.34	N	103840	100	16 억		648157	N	N	0	N	00	N