KissMeData/353810/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	161238	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4455	-130	5	-2.84	461661610	102252	48.30	4620	4650	4445	5960	3210	4585	4515.00	2.35	0	-24542	4851	4717	4591	4457	4331	4785	4525	34	1375	100	3480	5	1	34191720	1523	9.79	2.42	12	0.30	455.00	1841.00	4835	20240611	-7.86	2975	20231024	49.75	4835	-7.86	20240611	3235	37.71	20240117	4835	-7.86	20240611	2975	49.75	20231024	2.16	N	353810	100	34 억		803958	N	N	5	N	00	N
3	20240628	151252	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4455	-130	5	-2.84	424378335	93884	44.35	4620	4650	4445	5960	3210	4585	4520.24	2.35	0	-22359	4851	4717	4591	4457	4331	4785	4525	34	1375	100	3480	5	1	34191720	1523	9.79	2.42	12	0.27	455.00	1841.00	4835	20240611	-7.86	2975	20231024	49.75	4835	-7.86	20240611	3235	37.71	20240117	4835	-7.86	20240611	2975	49.75	20231024	2.16	N	353810	100	34 억		803958	N	N	11	N	00	N
4	20240628	141251	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4535	-50	5	-1.09	296263790	65211	30.80	4620	4650	4480	5960	3210	4585	4543.16	2.35	0	-19295	4851	4717	4591	4457	4331	4785	4525	34	1375	100	3480	5	1	34191720	1551	9.97	2.46	12	0.19	455.00	1841.00	4835	20240611	-6.20	2975	20231024	52.44	4835	-6.20	20240611	3235	40.19	20240117	4835	-6.20	20240611	2975	52.44	20231024	2.16	N	353810	100	34 억		803958	N	N	11	N	00	N
5	20240628	131249	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4500	-85	5	-1.85	239719145	52712	24.90	4620	4650	4480	5960	3210	4585	4547.71	2.35	0	-13677	4851	4717	4591	4457	4331	4785	4525	34	1375	100	3480	5	1	34191720	1539	9.89	2.44	12	0.15	455.00	1841.00	4835	20240611	-6.93	2975	20231024	51.26	4835	-6.93	20240611	3235	39.10	20240117	4835	-6.93	20240611	2975	51.26	20231024	2.16	N	353810	100	34 억		803958	N	N	11	N	00	N
6	20240628	121247	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4490	-95	5	-2.07	224827275	49400	23.33	4620	4650	4480	5960	3210	4585	4551.16	2.35	0	-12343	4851	4717	4591	4457	4331	4785	4525	34	1375	100	3480	5	1	34191720	1535	9.87	2.44	12	0.14	455.00	1841.00	4835	20240611	-7.14	2975	20231024	50.92	4835	-7.14	20240611	3235	38.79	20240117	4835	-7.14	20240611	2975	50.92	20231024	2.16	N	353810	100	34 억		803958	N	N	11	N	00	N
7	20240628	111226	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4520	-65	5	-1.42	158912335	34758	16.42	4620	4650	4500	5960	3210	4585	4571.96	2.35	0	-6889	4851	4717	4591	4457	4331	4785	4525	34	1375	100	3480	5	1	34191720	1545	9.93	2.46	12	0.10	455.00	1841.00	4835	20240611	-6.51	2975	20231024	51.93	4835	-6.51	20240611	3235	39.72	20240117	4835	-6.51	20240611	2975	51.93	20231024	2.16	N	353810	100	34 억		803958	N	N	11	N	00	N
8	20240628	101222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4550	-35	5	-0.76	125625015	27381	12.93	4620	4650	4520	5960	3210	4585	4588.04	2.35	0	-3306	4851	4717	4591	4457	4331	4785	4525	34	1375	100	3480	5	1	34191720	1556	10.00	2.47	12	0.08	455.00	1841.00	4835	20240611	-5.89	2975	20231024	52.94	4835	-5.89	20240611	3235	40.65	20240117	4835	-5.89	20240611	2975	52.94	20231024	2.16	N	353810	100	34 억		803958	N	N	11	N	00	N
9	20240628	091228	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4605	20	2	0.44	63844475	13811	6.52	4620	4650	4590	5960	3210	4585	4622.73	2.35	0	-6247	4851	4717	4591	4457	4331	4785	4525	34	1375	100	3480	5	1	34191720	1575	10.12	2.50	12	0.04	455.00	1841.00	4835	20240611	-4.76	2975	20231024	54.79	4835	-4.76	20240611	3235	42.35	20240117	4835	-4.76	20240611	2975	54.79	20231024	2.16	N	353810	100	34 억		803958	N	N	11	N	00	N
10	20240627	161216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4585	115	2	2.57	976837900	211267	179.05	4480	4725	4465	5810	3130	4470	4623.90	2.36	0	-3966	4593	4531	4428	4366	4263	4562	4397	34	1340	100	3390	5	1	34191720	1568	10.08	2.49	12	0.62	455.00	1841.00	4835	20240611	-5.17	2975	20231024	54.12	4835	-5.17	20240611	3235	41.73	20240117	4835	-5.17	20240611	2975	54.12	20231024	2.12	N	353810	100	34 억		807885	N	N	11	N	00	N
11	20240627	151223	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4590	120	2	2.68	922288645	199351	168.95	4480	4725	4465	5810	3130	4470	4626.53	2.36	0	-3707	4593	4531	4428	4366	4263	4562	4397	34	1340	100	3390	5	1	34191720	1569	10.09	2.49	12	0.58	455.00	1841.00	4835	20240611	-5.07	2975	20231024	54.29	4835	-5.07	20240611	3235	41.89	20240117	4835	-5.07	20240611	2975	54.29	20231024	2.12	N	353810	100	34 억		807885	N	N	10	N	00	N
12	20240627	141222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4585	115	2	2.57	853330985	184304	156.20	4480	4725	4465	5810	3130	4470	4630.10	2.36	0	380	4593	4531	4428	4366	4263	4562	4397	34	1340	100	3390	5	1	34191720	1568	10.08	2.49	12	0.54	455.00	1841.00	4835	20240611	-5.17	2975	20231024	54.12	4835	-5.17	20240611	3235	41.73	20240117	4835	-5.17	20240611	2975	54.12	20231024	2.12	N	353810	100	34 억		807885	N	N	10	N	00	N
13	20240627	131221	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4600	130	2	2.91	809225570	174691	148.05	4480	4725	4465	5810	3130	4470	4632.42	2.36	0	6915	4593	4531	4428	4366	4263	4562	4397	34	1340	100	3390	5	1	34191720	1573	10.11	2.50	12	0.51	455.00	1841.00	4835	20240611	-4.86	2975	20231024	54.62	4835	-4.86	20240611	3235	42.19	20240117	4835	-4.86	20240611	2975	54.62	20231024	2.12	N	353810	100	34 억		807885	N	N	10	N	00	N
14	20240627	121223	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4615	145	2	3.24	753279255	162581	137.79	4480	4725	4465	5810	3130	4470	4633.35	2.36	0	9418	4593	4531	4428	4366	4263	4562	4397	34	1340	100	3390	5	1	34191720	1578	10.14	2.51	12	0.48	455.00	1841.00	4835	20240611	-4.55	2975	20231024	55.13	4835	-4.55	20240611	3235	42.66	20240117	4835	-4.55	20240611	2975	55.13	20231024	2.12	N	353810	100	34 억		807885	N	N	10	N	00	N
15	20240627	111222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4670	200	2	4.47	707212115	152650	129.37	4480	4725	4465	5810	3130	4470	4633.01	2.36	0	14401	4593	4531	4428	4366	4263	4562	4397	34	1340	100	3390	5	1	34191720	1597	10.26	2.54	12	0.45	455.00	1841.00	4835	20240611	-3.41	2975	20231024	56.97	4835	-3.41	20240611	3235	44.36	20240117	4835	-3.41	20240611	2975	56.97	20231024	2.12	N	353810	100	34 억		807885	N	N	10	N	00	N
16	20240627	101223	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4650	180	2	4.03	559561140	120914	102.47	4480	4725	4465	5810	3130	4470	4627.89	2.36	0	12719	4593	4531	4428	4366	4263	4562	4397	34	1340	100	3390	5	1	34191720	1590	10.22	2.53	12	0.35	455.00	1841.00	4835	20240611	-3.83	2975	20231024	56.30	4835	-3.83	20240611	3235	43.74	20240117	4835	-3.83	20240611	2975	56.30	20231024	2.12	N	353810	100	34 억		807885	N	N	10	N	00	N
17	20240627	091222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4550	80	2	1.79	69365555	15315	12.98	4480	4595	4465	5810	3130	4470	4529.64	2.36	0	3783	4593	4531	4428	4366	4263	4562	4397	34	1340	100	3390	5	1	34191720	1556	10.00	2.47	12	0.04	455.00	1841.00	4835	20240611	-5.89	2975	20231024	52.94	4835	-5.89	20240611	3235	40.65	20240117	4835	-5.89	20240611	2975	52.94	20231024	2.12	N	353810	100	34 억		807885	N	N	10	N	00	N
18	20240626	161218	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4470	115	2	2.64	521155495	117482	74.28	4420	4490	4325	5660	3050	4355	4431.87	2.41	0	-15523	4578	4466	4398	4286	4218	4432	4252	34	1305	100	3300	5	1	34191720	1528	9.82	2.43	12	0.34	455.00	1841.00	4835	20240611	-7.55	2975	20231024	50.25	4835	-7.55	20240611	3235	38.18	20240117	4835	-7.55	20240611	2975	50.25	20231024	2.09	N	353810	100	34 억		823391	N	N	10	N	00	N
19	20240626	151222	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4430	75	2	1.72	359846470	81354	51.44	4420	4490	4325	5660	3050	4355	4423.46	2.41	0	-6519	4578	4466	4398	4286	4218	4432	4252	34	1305	100	3300	5	1	34191720	1515	9.74	2.41	12	0.24	455.00	1841.00	4835	20240611	-8.38	2975	20231024	48.91	4835	-8.38	20240611	3235	36.94	20240117	4835	-8.38	20240611	2975	48.91	20231024	2.09	N	353810	100	34 억		823391	N	N	15	N	00	N
20	20240626	141219	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4440	85	2	1.95	323034105	73010	46.16	4420	4490	4325	5660	3050	4355	4424.80	2.41	0	-7359	4578	4466	4398	4286	4218	4432	4252	34	1305	100	3300	5	1	34191720	1518	9.76	2.41	12	0.21	455.00	1841.00	4835	20240611	-8.17	2975	20231024	49.24	4835	-8.17	20240611	3235	37.25	20240117	4835	-8.17	20240611	2975	49.24	20231024	2.09	N	353810	100	34 억		823391	N	N	15	N	00	N
21	20240626	131219	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4435	80	2	1.84	313555480	70875	44.81	4420	4490	4325	5660	3050	4355	4424.35	2.41	0	-6352	4578	4466	4398	4286	4218	4432	4252	34	1305	100	3300	5	1	34191720	1516	9.75	2.41	12	0.21	455.00	1841.00	4835	20240611	-8.27	2975	20231024	49.08	4835	-8.27	20240611	3235	37.09	20240117	4835	-8.27	20240611	2975	49.08	20231024	2.09	N	353810	100	34 억		823391	N	N	15	N	00	N
22	20240626	121217	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4455	100	2	2.30	282672130	63945	40.43	4420	4490	4325	5660	3050	4355	4420.85	2.41	0	-4774	4578	4466	4398	4286	4218	4432	4252	34	1305	100	3300	5	1	34191720	1523	9.79	2.42	12	0.19	455.00	1841.00	4835	20240611	-7.86	2975	20231024	49.75	4835	-7.86	20240611	3235	37.71	20240117	4835	-7.86	20240611	2975	49.75	20231024	2.09	N	353810	100	34 억		823391	N	N	15	N	00	N
23	20240626	111220	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4485	130	2	2.99	272672480	61708	39.02	4420	4490	4325	5660	3050	4355	4419.06	2.41	0	-4569	4578	4466	4398	4286	4218	4432	4252	34	1305	100	3300	5	1	34191720	1533	9.86	2.44	12	0.18	455.00	1841.00	4835	20240611	-7.24	2975	20231024	50.76	4835	-7.24	20240611	3235	38.64	20240117	4835	-7.24	20240611	2975	50.76	20231024	2.09	N	353810	100	34 억		823391	N	N	15	N	00	N
24	20240626	101216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	45	2	1.03	121334390	27638	17.47	4420	4445	4325	5660	3050	4355	4390.50	2.41	0	-6626	4578	4466	4398	4286	4218	4432	4252	34	1305	100	3300	5	1	34191720	1504	9.67	2.39	12	0.08	455.00	1841.00	4835	20240611	-9.00	2975	20231024	47.90	4835	-9.00	20240611	3235	36.01	20240117	4835	-9.00	20240611	2975	47.90	20231024	2.09	N	353810	100	34 억		823391	N	N	15	N	00	N
25	20240626	091220	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4355	0	3	0.00	17760560	4065	2.57	4420	4420	4325	5660	3050	4355	4370.24	2.41	0	-1923	4578	4466	4398	4286	4218	4432	4252	34	1305	100	3300	5	1	34191720	1489	9.57	2.37	12	0.01	455.00	1841.00	4835	20240611	-9.93	2975	20231024	46.39	4835	-9.93	20240611	3235	34.62	20240117	4835	-9.93	20240611	2975	46.39	20231024	2.09	N	353810	100	34 억		823391	N	N	15	N	00	N
26	20240625	161216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4355	-155	5	-3.44	674883440	154199	146.26	4510	4510	4330	5860	3160	4510	4378.46	2.48	0	-22004	4640	4575	4470	4405	4300	4607	4437	34	1350	100	3420	5	1	34191720	1489	9.57	2.37	12	0.45	455.00	1841.00	4835	20240611	-9.93	2975	20231024	46.39	4835	-9.93	20240611	3235	34.62	20240117	4835	-9.93	20240611	2975	46.39	20231024	2.10	N	353810	100	34 억		846319	N	N	15	N	00	N
27	20240625	151214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4355	-155	5	-3.44	595181145	135881	128.89	4510	4510	4330	5860	3160	4510	4380.16	2.48	0	-19854	4640	4575	4470	4405	4300	4607	4437	34	1350	100	3420	5	1	34191720	1489	9.57	2.37	12	0.40	455.00	1841.00	4835	20240611	-9.93	2975	20231024	46.39	4835	-9.93	20240611	3235	34.62	20240117	4835	-9.93	20240611	2975	46.39	20231024	2.10	N	353810	100	34 억		846319	N	N	0	N	00	N
28	20240625	141217	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4350	-160	5	-3.55	535779160	122201	115.91	4510	4510	4330	5860	3160	4510	4384.41	2.48	0	-14314	4640	4575	4470	4405	4300	4607	4437	34	1350	100	3420	5	1	34191720	1487	9.56	2.36	12	0.36	455.00	1841.00	4835	20240611	-10.03	2975	20231024	46.22	4835	-10.03	20240611	3235	34.47	20240117	4835	-10.03	20240611	2975	46.22	20231024	2.10	N	353810	100	34 억		846319	N	N	0	N	00	N
29	20240625	131218	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4390	-120	5	-2.66	382224730	86878	82.41	4510	4510	4345	5860	3160	4510	4399.56	2.48	0	-14932	4640	4575	4470	4405	4300	4607	4437	34	1350	100	3420	5	1	34191720	1501	9.65	2.38	12	0.25	455.00	1841.00	4835	20240611	-9.20	2975	20231024	47.56	4835	-9.20	20240611	3235	35.70	20240117	4835	-9.20	20240611	2975	47.56	20231024	2.10	N	353810	100	34 억		846319	N	N	0	N	00	N
30	20240625	121221	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4405	-105	5	-2.33	194100385	43811	41.56	4510	4510	4370	5860	3160	4510	4430.40	2.48	0	-16608	4640	4575	4470	4405	4300	4607	4437	34	1350	100	3420	5	1	34191720	1506	9.68	2.39	12	0.13	455.00	1841.00	4835	20240611	-8.89	2975	20231024	48.07	4835	-8.89	20240611	3235	36.17	20240117	4835	-8.89	20240611	2975	48.07	20231024	2.10	N	353810	100	34 억		846319	N	N	0	N	00	N
31	20240625	111218	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	-110	5	-2.44	187030560	42206	40.03	4510	4510	4370	5860	3160	4510	4431.37	2.48	0	-15879	4640	4575	4470	4405	4300	4607	4437	34	1350	100	3420	5	1	34191720	1504	9.67	2.39	12	0.12	455.00	1841.00	4835	20240611	-9.00	2975	20231024	47.90	4835	-9.00	20240611	3235	36.01	20240117	4835	-9.00	20240611	2975	47.90	20231024	2.10	N	353810	100	34 억		846319	N	N	0	N	00	N
32	20240625	101217	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4435	-75	5	-1.66	119439160	26812	25.43	4510	4510	4415	5860	3160	4510	4454.69	2.48	0	-15080	4640	4575	4470	4405	4300	4607	4437	34	1350	100	3420	5	1	34191720	1516	9.75	2.41	12	0.08	455.00	1841.00	4835	20240611	-8.27	2975	20231024	49.08	4835	-8.27	20240611	3235	37.09	20240117	4835	-8.27	20240611	2975	49.08	20231024	2.10	N	353810	100	34 억		846319	N	N	0	N	00	N
33	20240625	091216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4465	-45	5	-1.00	18782310	4205	3.99	4510	4510	4450	5860	3160	4510	4466.66	2.48	0	27	4640	4575	4470	4405	4300	4607	4437	34	1350	100	3420	5	1	34191720	1527	9.81	2.43	12	0.01	455.00	1841.00	4835	20240611	-7.65	2975	20231024	50.08	4835	-7.65	20240611	3235	38.02	20240117	4835	-7.65	20240611	2975	50.08	20231024	2.10	N	353810	100	34 억		846319	N	N	0	N	00	N
34	20240624	161216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4510	140	2	3.20	467545975	105080	133.65	4410	4535	4365	5680	3060	4370	4448.71	2.52	0	-14966	4446	4407	4341	4302	4236	4375	4270	34	1310	100	3320	5	1	34191720	1542	9.91	2.45	12	0.31	455.00	1841.00	4835	20240611	-6.72	2975	20231024	51.60	4835	-6.72	20240611	3235	39.41	20240117	4835	-6.72	20240611	2975	51.60	20231024	2.17	N	353810	100	34 억		861239	N	N	25	N	00	N
35	20240624	151212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4480	110	2	2.52	401220090	90320	114.87	4410	4535	4365	5680	3060	4370	4442.21	2.52	0	-10431	4446	4407	4341	4302	4236	4375	4270	34	1310	100	3320	5	1	34191720	1532	9.85	2.43	12	0.26	455.00	1841.00	4835	20240611	-7.34	2975	20231024	50.59	4835	-7.34	20240611	3235	38.49	20240117	4835	-7.34	20240611	2975	50.59	20231024	2.17	N	353810	100	34 억		861239	N	N	25	N	00	N
36	20240624	141214	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4410	40	2	0.92	313128730	70438	89.59	4410	4535	4365	5680	3060	4370	4445.45	2.52	0	-10339	4446	4407	4341	4302	4236	4375	4270	34	1310	100	3320	5	1	34191720	1508	9.69	2.40	12	0.21	455.00	1841.00	4835	20240611	-8.79	2975	20231024	48.24	4835	-8.79	20240611	3235	36.32	20240117	4835	-8.79	20240611	2975	48.24	20231024	2.17	N	353810	100	34 억		861239	N	N	25	N	00	N
37	20240624	131211	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4435	65	2	1.49	294187995	66144	84.12	4410	4535	4365	5680	3060	4370	4447.69	2.52	0	-8449	4446	4407	4341	4302	4236	4375	4270	34	1310	100	3320	5	1	34191720	1516	9.75	2.41	12	0.19	455.00	1841.00	4835	20240611	-8.27	2975	20231024	49.08	4835	-8.27	20240611	3235	37.09	20240117	4835	-8.27	20240611	2975	49.08	20231024	2.17	N	353810	100	34 억		861239	N	N	25	N	00	N
38	20240624	121212	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4405	35	2	0.80	264317370	59395	75.54	4410	4535	4365	5680	3060	4370	4450.16	2.52	0	-8050	4446	4407	4341	4302	4236	4375	4270	34	1310	100	3320	5	1	34191720	1506	9.68	2.39	12	0.17	455.00	1841.00	4835	20240611	-8.89	2975	20231024	48.07	4835	-8.89	20240611	3235	36.17	20240117	4835	-8.89	20240611	2975	48.07	20231024	2.17	N	353810	100	34 억		861239	N	N	25	N	00	N
39	20240624	111215	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4430	60	2	1.37	232439335	52153	66.33	4410	4535	4365	5680	3060	4370	4456.87	2.52	0	-7316	4446	4407	4341	4302	4236	4375	4270	34	1310	100	3320	5	1	34191720	1515	9.74	2.41	12	0.15	455.00	1841.00	4835	20240611	-8.38	2975	20231024	48.91	4835	-8.38	20240611	3235	36.94	20240117	4835	-8.38	20240611	2975	48.91	20231024	2.17	N	353810	100	34 억		861239	N	N	25	N	00	N
40	20240624	101213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4475	105	2	2.40	118845520	26835	34.13	4410	4495	4365	5680	3060	4370	4428.75	2.52	0	-731	4446	4407	4341	4302	4236	4375	4270	34	1310	100	3320	5	1	34191720	1530	9.84	2.43	12	0.08	455.00	1841.00	4835	20240611	-7.45	2975	20231024	50.42	4835	-7.45	20240611	3235	38.33	20240117	4835	-7.45	20240611	2975	50.42	20231024	2.17	N	353810	100	34 억		861239	N	N	25	N	00	N
41	20240624	091213	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4410	40	2	0.92	12096630	2756	3.51	4410	4410	4365	5680	3060	4370	4389.20	2.52	0	-1489	4446	4407	4341	4302	4236	4375	4270	34	1310	100	3320	5	1	34191720	1508	9.69	2.40	12	0.01	455.00	1841.00	4835	20240611	-8.79	2975	20231024	48.24	4835	-8.79	20240611	3235	36.32	20240117	4835	-8.79	20240611	2975	48.24	20231024	2.17	N	353810	100	34 억		861239	N	N	25	N	00	N
42	20240621	161132	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4370	20	2	0.46	340317225	78626	53.45	4380	4380	4275	5650	3045	4350	4328.28	2.50	0	-6742	4563	4456	4353	4246	4143	4405	4195	34	1300	100	3300	5	1	34191720	1494	9.60	2.37	12	0.23	455.00	1841.00	4835	20240611	-9.62	2975	20231024	46.89	4835	-9.62	20240611	3235	35.09	20240117	4835	-9.62	20240611	2975	46.89	20231024	2.14	N	353810	100	34 억		853847	N	N	25	N	00	N
43	20240621	151133	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4340	-10	5	-0.23	326490910	75460	51.30	4380	4380	4275	5650	3045	4350	4326.68	2.50	0	-5381	4563	4456	4353	4246	4143	4405	4195	34	1300	100	3300	5	1	34191720	1484	9.54	2.36	12	0.22	455.00	1841.00	4835	20240611	-10.24	2975	20231024	45.88	4835	-10.24	20240611	3235	34.16	20240117	4835	-10.24	20240611	2975	45.88	20231024	2.14	N	353810	100	34 억		853847	N	N	34	N	00	N
44	20240621	141131	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4315	-35	5	-0.80	268394915	62097	42.21	4380	4380	4275	5650	3045	4350	4322.19	2.50	0	-3857	4563	4456	4353	4246	4143	4405	4195	34	1300	100	3300	5	1	34191720	1475	9.48	2.34	12	0.18	455.00	1841.00	4835	20240611	-10.75	2975	20231024	45.04	4835	-10.75	20240611	3235	33.38	20240117	4835	-10.75	20240611	2975	45.04	20231024	2.14	N	353810	100	34 억		853847	N	N	34	N	00	N
45	20240621	131132	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4330	-20	5	-0.46	248492845	57488	39.08	4380	4380	4275	5650	3045	4350	4322.52	2.50	0	-569	4563	4456	4353	4246	4143	4405	4195	34	1300	100	3300	5	1	34191720	1481	9.52	2.35	12	0.17	455.00	1841.00	4835	20240611	-10.44	2975	20231024	45.55	4835	-10.44	20240611	3235	33.85	20240117	4835	-10.44	20240611	2975	45.55	20231024	2.14	N	353810	100	34 억		853847	N	N	34	N	00	N
46	20240621	121136	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4320	-30	5	-0.69	233369480	53986	36.70	4380	4380	4275	5650	3045	4350	4322.78	2.50	0	1434	4563	4456	4353	4246	4143	4405	4195	34	1300	100	3300	5	1	34191720	1477	9.49	2.35	12	0.16	455.00	1841.00	4835	20240611	-10.65	2975	20231024	45.21	4835	-10.65	20240611	3235	33.54	20240117	4835	-10.65	20240611	2975	45.21	20231024	2.14	N	353810	100	34 억		853847	N	N	34	N	00	N
47	20240621	111134	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4330	-20	5	-0.46	206889475	47864	32.54	4380	4380	4275	5650	3045	4350	4322.44	2.50	0	2027	4563	4456	4353	4246	4143	4405	4195	34	1300	100	3300	5	1	34191720	1481	9.52	2.35	12	0.14	455.00	1841.00	4835	20240611	-10.44	2975	20231024	45.55	4835	-10.44	20240611	3235	33.85	20240117	4835	-10.44	20240611	2975	45.55	20231024	2.14	N	353810	100	34 억		853847	N	N	34	N	00	N
48	20240621	101129	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4330	-20	5	-0.46	189465315	43845	29.81	4380	4380	4275	5650	3045	4350	4321.25	2.50	0	3444	4563	4456	4353	4246	4143	4405	4195	34	1300	100	3300	5	1	34191720	1481	9.52	2.35	12	0.13	455.00	1841.00	4835	20240611	-10.44	2975	20231024	45.55	4835	-10.44	20240611	3235	33.85	20240117	4835	-10.44	20240611	2975	45.55	20231024	2.14	N	353810	100	34 억		853847	N	N	34	N	00	N
49	20240621	091135	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4355	5	2	0.11	15913600	3651	2.48	4380	4380	4340	5650	3045	4350	4358.70	2.50	0	-1850	4563	4456	4353	4246	4143	4405	4195	34	1300	100	3300	5	1	34191720	1489	9.57	2.37	12	0.01	455.00	1841.00	4835	20240611	-9.93	2975	20231024	46.39	4835	-9.93	20240611	3235	34.62	20240117	4835	-9.93	20240611	2975	46.39	20231024	2.14	N	353810	100	34 억		853847	N	N	34	N	00	N
50	20240620	161127	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4350	-85	5	-1.92	638255670	146264	87.84	4440	4460	4250	5760	3105	4435	4363.72	2.37	0	43380	4715	4575	4500	4360	4285	4537	4322	34	1325	100	3370	5	1	34191720	1487	9.56	2.36	12	0.43	455.00	1841.00	4835	20240611	-10.03	2975	20231024	46.22	4835	-10.03	20240611	3235	34.47	20240117	4835	-10.03	20240611	2975	46.22	20231024	2.08	N	353810	100	34 억		809704	N	N	34	N	00	N
51	20240620	151123	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4345	-90	5	-2.03	617633950	141523	84.99	4440	4460	4250	5760	3105	4435	4364.19	2.37	0	41524	4715	4575	4500	4360	4285	4537	4322	34	1325	100	3370	5	1	34191720	1486	9.55	2.36	12	0.41	455.00	1841.00	4835	20240611	-10.13	2975	20231024	46.05	4835	-10.13	20240611	3235	34.31	20240117	4835	-10.13	20240611	2975	46.05	20231024	2.08	N	353810	100	34 억		809704	N	N	2900	N	00	N
52	20240620	141129	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4395	-40	5	-0.90	475168200	108618	65.23	4440	4460	4325	5760	3105	4435	4374.67	2.37	0	30706	4715	4575	4500	4360	4285	4537	4322	34	1325	100	3370	5	1	34191720	1503	9.66	2.39	12	0.32	455.00	1841.00	4835	20240611	-9.10	2975	20231024	47.73	4835	-9.10	20240611	3235	35.86	20240117	4835	-9.10	20240611	2975	47.73	20231024	2.08	N	353810	100	34 억		809704	N	N	2900	N	00	N
53	20240620	131128	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4350	-85	5	-1.92	361955660	82651	49.64	4440	4460	4325	5760	3105	4435	4379.33	2.37	0	16034	4715	4575	4500	4360	4285	4537	4322	34	1325	100	3370	5	1	34191720	1487	9.56	2.36	12	0.24	455.00	1841.00	4835	20240611	-10.03	2975	20231024	46.22	4835	-10.03	20240611	3235	34.47	20240117	4835	-10.03	20240611	2975	46.22	20231024	2.08	N	353810	100	34 억		809704	N	N	2900	N	00	N
54	20240620	121126	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4400	-35	5	-0.79	233132490	53000	31.83	4440	4460	4355	5760	3105	4435	4398.73	2.37	0	11563	4715	4575	4500	4360	4285	4537	4322	34	1325	100	3370	5	1	34191720	1504	9.67	2.39	12	0.16	455.00	1841.00	4835	20240611	-9.00	2975	20231024	47.90	4835	-9.00	20240611	3235	36.01	20240117	4835	-9.00	20240611	2975	47.90	20231024	2.08	N	353810	100	34 억		809704	N	N	2900	N	00	N
55	20240620	111128	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4390	-45	5	-1.01	113528920	25704	15.44	4440	4460	4380	5760	3105	4435	4416.78	2.37	0	1569	4715	4575	4500	4360	4285	4537	4322	34	1325	100	3370	5	1	34191720	1501	9.65	2.38	12	0.08	455.00	1841.00	4835	20240611	-9.20	2975	20231024	47.56	4835	-9.20	20240611	3235	35.70	20240117	4835	-9.20	20240611	2975	47.56	20231024	2.08	N	353810	100	34 억		809704	N	N	2900	N	00	N
56	20240620	101130	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4435	0	3	0.00	80848520	18281	10.98	4440	4460	4390	5760	3105	4435	4422.54	2.37	0	1286	4715	4575	4500	4360	4285	4537	4322	34	1325	100	3370	5	1	34191720	1516	9.75	2.41	12	0.05	455.00	1841.00	4835	20240611	-8.27	2975	20231024	49.08	4835	-8.27	20240611	3235	37.09	20240117	4835	-8.27	20240611	2975	49.08	20231024	2.08	N	353810	100	34 억		809704	N	N	2900	N	00	N
57	20240620	091134	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4450	15	2	0.34	14851025	3346	2.01	4440	4460	4430	5760	3105	4435	4438.44	2.37	0	1086	4715	4575	4500	4360	4285	4537	4322	34	1325	100	3370	5	1	34191720	1522	9.78	2.42	12	0.01	455.00	1841.00	4835	20240611	-7.96	2975	20231024	49.58	4835	-7.96	20240611	3235	37.56	20240117	4835	-7.96	20240611	2975	49.58	20231024	2.08	N	353810	100	34 억		809704	N	N	2900	N	00	N
58	20240619	161122	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4435	-175	5	-3.80	750586675	166416	203.22	4640	4640	4425	5990	3230	4610	4510.47	2.43	0	-16825	4723	4666	4598	4541	4473	4695	4570	34	1380	100	3500	5	1	34191720	1516	9.75	2.41	12	0.49	455.00	1841.00	4835	20240611	-8.27	2975	20231024	49.08	4835	-8.27	20240611	3235	37.09	20240117	4835	-8.27	20240611	2975	49.08	20231024	2.06	N	353810	100	34 억		829244	N	N	2900	N	00	N
59	20240619	151123	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4440	-170	5	-3.69	682479835	151056	184.46	4640	4640	4440	5990	3230	4610	4518.06	2.43	0	-18191	4723	4666	4598	4541	4473	4695	4570	34	1380	100	3500	5	1	34191720	1518	9.76	2.41	12	0.44	455.00	1841.00	4835	20240611	-8.17	2975	20231024	49.24	4835	-8.17	20240611	3235	37.25	20240117	4835	-8.17	20240611	2975	49.24	20231024	2.06	N	353810	100	34 억		829244	N	N	0	N	00	N
60	20240619	141132	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4485	-125	5	-2.71	558282685	123203	150.45	4640	4640	4455	5990	3230	4610	4531.40	2.43	0	-21634	4723	4666	4598	4541	4473	4695	4570	34	1380	100	3500	5	1	34191720	1533	9.86	2.44	12	0.36	455.00	1841.00	4835	20240611	-7.24	2975	20231024	50.76	4835	-7.24	20240611	3235	38.64	20240117	4835	-7.24	20240611	2975	50.76	20231024	2.06	N	353810	100	34 억		829244	N	N	0	N	00	N
61	20240619	131119	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4490	-120	5	-2.60	466718160	102747	125.47	4640	4640	4480	5990	3230	4610	4542.40	2.43	0	-23131	4723	4666	4598	4541	4473	4695	4570	34	1380	100	3500	5	1	34191720	1535	9.87	2.44	12	0.30	455.00	1841.00	4835	20240611	-7.14	2975	20231024	50.92	4835	-7.14	20240611	3235	38.79	20240117	4835	-7.14	20240611	2975	50.92	20231024	2.06	N	353810	100	34 억		829244	N	N	0	N	00	N
62	20240619	121121	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4485	-125	5	-2.71	443613945	97601	119.19	4640	4640	4480	5990	3230	4610	4545.18	2.43	0	-22100	4723	4666	4598	4541	4473	4695	4570	34	1380	100	3500	5	1	34191720	1533	9.86	2.44	12	0.29	455.00	1841.00	4835	20240611	-7.24	2975	20231024	50.76	4835	-7.24	20240611	3235	38.64	20240117	4835	-7.24	20240611	2975	50.76	20231024	2.06	N	353810	100	34 억		829244	N	N	0	N	00	N
63	20240619	111124	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4530	-80	5	-1.74	316178620	69314	84.64	4640	4640	4530	5990	3230	4610	4561.54	2.43	0	-11638	4723	4666	4598	4541	4473	4695	4570	34	1380	100	3500	5	1	34191720	1549	9.96	2.46	12	0.20	455.00	1841.00	4835	20240611	-6.31	2975	20231024	52.27	4835	-6.31	20240611	3235	40.03	20240117	4835	-6.31	20240611	2975	52.27	20231024	2.06	N	353810	100	34 억		829244	N	N	0	N	00	N
64	20240619	101127	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4580	-30	5	-0.65	223010775	48790	59.58	4640	4640	4545	5990	3230	4610	4570.83	2.43	0	-3259	4723	4666	4598	4541	4473	4695	4570	34	1380	100	3500	5	1	34191720	1566	10.07	2.49	12	0.14	455.00	1841.00	4835	20240611	-5.27	2975	20231024	53.95	4835	-5.27	20240611	3235	41.58	20240117	4835	-5.27	20240611	2975	53.95	20231024	2.06	N	353810	100	34 억		829244	N	N	0	N	00	N
65	20240619	091130	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4575	-35	5	-0.76	26144370	5666	6.92	4640	4640	4575	5990	3230	4610	4614.26	2.43	0	-2646	4723	4666	4598	4541	4473	4695	4570	34	1380	100	3500	5	1	34191720	1564	10.05	2.49	12	0.02	455.00	1841.00	4835	20240611	-5.38	2975	20231024	53.78	4835	-5.38	20240611	3235	41.42	20240117	4835	-5.38	20240611	2975	53.78	20231024	2.06	N	353810	100	34 억		829244	N	N	0	N	00	N
66	20240618	161117	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4610	-5	5	-0.11	374451240	81794	69.04	4580	4655	4530	5990	3235	4615	4577.62	2.45	0	-6653	4785	4700	4600	4515	4415	4650	4465	34	1375	100	3500	5	1	34191720	1576	10.13	2.50	12	0.24	455.00	1841.00	4835	20240611	-4.65	2975	20231024	54.96	4835	-4.65	20240611	3235	42.50	20240117	4835	-4.65	20240611	2975	54.96	20231024	2.15	N	353810	100	34 억		838619	N	N	0	N	00	N
67	20240618	151116	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4595	-20	5	-0.43	351358985	76782	64.81	4580	4655	4530	5990	3235	4615	4576.06	2.45	0	-8416	4785	4700	4600	4515	4415	4650	4465	34	1375	100	3500	5	1	34191720	1571	10.10	2.50	12	0.22	455.00	1841.00	4835	20240611	-4.96	2975	20231024	54.45	4835	-4.96	20240611	3235	42.04	20240117	4835	-4.96	20240611	2975	54.45	20231024	2.15	N	353810	100	34 억		838619	N	N	0	N	00	N
68	20240618	141120	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4590	-25	5	-0.54	319519295	69851	58.96	4580	4655	4530	5990	3235	4615	4574.30	2.45	0	-9145	4785	4700	4600	4515	4415	4650	4465	34	1375	100	3500	5	1	34191720	1569	10.09	2.49	12	0.20	455.00	1841.00	4835	20240611	-5.07	2975	20231024	54.29	4835	-5.07	20240611	3235	41.89	20240117	4835	-5.07	20240611	2975	54.29	20231024	2.15	N	353810	100	34 억		838619	N	N	0	N	00	N
69	20240618	131121	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4580	-35	5	-0.76	292761520	63991	54.01	4580	4655	4530	5990	3235	4615	4575.04	2.45	0	-10008	4785	4700	4600	4515	4415	4650	4465	34	1375	100	3500	5	1	34191720	1566	10.07	2.49	12	0.19	455.00	1841.00	4835	20240611	-5.27	2975	20231024	53.95	4835	-5.27	20240611	3235	41.58	20240117	4835	-5.27	20240611	2975	53.95	20231024	2.15	N	353810	100	34 억		838619	N	N	0	N	00	N
70	20240618	121118	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4555	-60	5	-1.30	266905445	58337	49.24	4580	4655	4530	5990	3235	4615	4575.23	2.45	0	-9082	4785	4700	4600	4515	4415	4650	4465	34	1375	100	3500	5	1	34191720	1557	10.01	2.47	12	0.17	455.00	1841.00	4835	20240611	-5.79	2975	20231024	53.11	4835	-5.79	20240611	3235	40.80	20240117	4835	-5.79	20240611	2975	53.11	20231024	2.15	N	353810	100	34 억		838619	N	N	0	N	00	N
71	20240618	111118	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4605	-10	5	-0.22	208521320	45542	38.44	4580	4655	4530	5990	3235	4615	4578.66	2.45	0	-2816	4785	4700	4600	4515	4415	4650	4465	34	1375	100	3500	5	1	34191720	1575	10.12	2.50	12	0.13	455.00	1841.00	4835	20240611	-4.76	2975	20231024	54.79	4835	-4.76	20240611	3235	42.35	20240117	4835	-4.76	20240611	2975	54.79	20231024	2.15	N	353810	100	34 억		838619	N	N	0	N	00	N
72	20240618	101118	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4580	-35	5	-0.76	201833880	44084	37.21	4580	4655	4530	5990	3235	4615	4578.39	2.45	0	-2145	4785	4700	4600	4515	4415	4650	4465	34	1375	100	3500	5	1	34191720	1566	10.07	2.49	12	0.13	455.00	1841.00	4835	20240611	-5.27	2975	20231024	53.95	4835	-5.27	20240611	3235	41.58	20240117	4835	-5.27	20240611	2975	53.95	20231024	2.15	N	353810	100	34 억		838619	N	N	0	N	00	N
73	20240618	091127	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4655	40	2	0.87	51815435	11223	9.47	4580	4655	4580	5990	3235	4615	4616.90	2.45	0	867	4785	4700	4600	4515	4415	4650	4465	34	1375	100	3500	5	1	34191720	1592	10.23	2.53	12	0.03	455.00	1841.00	4835	20240611	-3.72	2975	20231024	56.47	4835	-3.72	20240611	3235	43.89	20240117	4835	-3.72	20240611	2975	56.47	20231024	2.15	N	353810	100	34 억		838619	N	N	0	N	00	N
74	20240617	161108	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4615	5	2	0.11	534960395	116314	49.56	4680	4685	4500	5990	3230	4610	4599.23	2.51	0	-18652	4750	4680	4605	4535	4460	4682	4537	34	1380	100	3500	5	1	34191720	1578	10.14	2.51	12	0.34	455.00	1841.00	4835	20240611	-4.55	2975	20231024	55.13	4835	-4.55	20240611	3235	42.66	20240117	4835	-4.55	20240611	2975	55.13	20231024	2.14	N	353810	100	34 억		857271	N	N	0	N	00	N
75	20240617	151116	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4620	10	2	0.22	530239070	115291	49.12	4680	4685	4500	5990	3230	4610	4599.14	2.51	0	-18555	4750	4680	4605	4535	4460	4682	4537	34	1380	100	3500	5	1	34191720	1580	10.15	2.51	12	0.34	455.00	1841.00	4835	20240611	-4.45	2975	20231024	55.29	4835	-4.45	20240611	3235	42.81	20240117	4835	-4.45	20240611	2975	55.29	20231024	2.14	N	353810	100	34 억		857271	N	N	0	N	00	N
76	20240617	141106	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4605	-5	5	-0.11	461036185	100306	42.74	4680	4685	4500	5990	3230	4610	4596.30	2.51	0	-22671	4750	4680	4605	4535	4460	4682	4537	34	1380	100	3500	5	1	34191720	1575	10.12	2.50	12	0.29	455.00	1841.00	4835	20240611	-4.76	2975	20231024	54.79	4835	-4.76	20240611	3235	42.35	20240117	4835	-4.76	20240611	2975	54.79	20231024	2.14	N	353810	100	34 억		857271	N	N	0	N	00	N
77	20240617	131106	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4575	-35	5	-0.76	419494425	91271	38.89	4680	4685	4500	5990	3230	4610	4596.14	2.51	0	-23983	4750	4680	4605	4535	4460	4682	4537	34	1380	100	3500	5	1	34191720	1564	10.05	2.49	12	0.27	455.00	1841.00	4835	20240611	-5.38	2975	20231024	53.78	4835	-5.38	20240611	3235	41.42	20240117	4835	-5.38	20240611	2975	53.78	20231024	2.14	N	353810	100	34 억		857271	N	N	0	N	00	N
78	20240617	121107	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4555	-55	5	-1.19	289751795	62829	26.77	4680	4685	4555	5990	3230	4610	4611.75	2.51	0	-21890	4750	4680	4605	4535	4460	4682	4537	34	1380	100	3500	5	1	34191720	1557	10.01	2.47	12	0.18	455.00	1841.00	4835	20240611	-5.79	2975	20231024	53.11	4835	-5.79	20240611	3235	40.80	20240117	4835	-5.79	20240611	2975	53.11	20231024	2.14	N	353810	100	34 억		857271	N	N	0	N	00	N
79	20240617	111058	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4610	0	3	0.00	202104825	43690	18.61	4680	4685	4575	5990	3230	4610	4625.88	2.51	0	-9390	4750	4680	4605	4535	4460	4682	4537	34	1380	100	3500	5	1	34191720	1576	10.13	2.50	12	0.13	455.00	1841.00	4835	20240611	-4.65	2975	20231024	54.96	4835	-4.65	20240611	3235	42.50	20240117	4835	-4.65	20240611	2975	54.96	20231024	2.14	N	353810	100	34 억		857271	N	N	0	N	00	N
80	20240617	101057	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4625	15	2	0.33	155490380	33564	14.30	4680	4685	4575	5990	3230	4610	4632.65	2.51	0	-10001	4750	4680	4605	4535	4460	4682	4537	34	1380	100	3500	5	1	34191720	1581	10.16	2.51	12	0.10	455.00	1841.00	4835	20240611	-4.34	2975	20231024	55.46	4835	-4.34	20240611	3235	42.97	20240117	4835	-4.34	20240611	2975	55.46	20231024	2.14	N	353810	100	34 억		857271	N	N	0	N	00	N
81	20240617	091101	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4640	30	2	0.65	94671965	20369	8.68	4680	4685	4610	5990	3230	4610	4647.85	2.51	0	-6280	4750	4680	4605	4535	4460	4682	4537	34	1380	100	3500	5	1	34191720	1586	10.20	2.52	12	0.06	455.00	1841.00	4835	20240611	-4.03	2975	20231024	55.97	4835	-4.03	20240611	3235	43.43	20240117	4835	-4.03	20240611	2975	55.97	20231024	2.14	N	353810	100	34 억		857271	N	N	0	N	00	N
82	20240614	160926	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4610	30	2	0.66	1079767130	234255	112.24	4610	4675	4530	5950	3210	4580	4609.37	2.45	0	22351	4840	4710	4610	4480	4380	4660	4430	34	1370	100	3480	5	1	34191720	1576	10.13	2.50	12	0.69	455.00	1841.00	4835	20240611	-4.65	2975	20231024	54.96	4835	-4.65	20240611	3235	42.50	20240117	4835	-4.65	20240611	2975	54.96	20231024	2.20	N	353810	100	34 억		837937	N	N	0	N	00	N
83	20240614	150929	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4595	15	2	0.33	1048583195	227485	109.00	4610	4675	4530	5950	3210	4580	4609.46	2.45	0	24560	4840	4710	4610	4480	4380	4660	4430	34	1370	100	3480	5	1	34191720	1571	10.10	2.50	12	0.67	455.00	1841.00	4835	20240611	-4.96	2975	20231024	54.45	4835	-4.96	20240611	3235	42.04	20240117	4835	-4.96	20240611	2975	54.45	20231024	2.20	N	353810	100	34 억		837937	N	N	0	N	00	N
84	20240614	140928	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4640	60	2	1.31	906022610	196549	94.17	4610	4675	4530	5950	3210	4580	4609.65	2.45	0	33379	4840	4710	4610	4480	4380	4660	4430	34	1370	100	3480	5	1	34191720	1586	10.20	2.52	12	0.57	455.00	1841.00	4835	20240611	-4.03	2975	20231024	55.97	4835	-4.03	20240611	3235	43.43	20240117	4835	-4.03	20240611	2975	55.97	20231024	2.20	N	353810	100	34 억		837937	N	N	0	N	00	N
85	20240614	130930	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4675	95	2	2.07	801932400	174090	83.41	4610	4675	4530	5950	3210	4580	4606.42	2.45	0	32059	4840	4710	4610	4480	4380	4660	4430	34	1370	100	3480	5	1	34191720	1598	10.27	2.54	12	0.51	455.00	1841.00	4835	20240611	-3.31	2975	20231024	57.14	4835	-3.31	20240611	3235	44.51	20240117	4835	-3.31	20240611	2975	57.14	20231024	2.20	N	353810	100	34 억		837937	N	N	0	N	00	N
86	20240614	120935	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4605	25	2	0.55	616675340	134187	64.29	4610	4660	4530	5950	3210	4580	4595.64	2.45	0	22404	4840	4710	4610	4480	4380	4660	4430	34	1370	100	3480	5	1	34191720	1575	10.12	2.50	12	0.39	455.00	1841.00	4835	20240611	-4.76	2975	20231024	54.79	4835	-4.76	20240611	3235	42.35	20240117	4835	-4.76	20240611	2975	54.79	20231024	2.20	N	353810	100	34 억		837937	N	N	0	N	00	N
87	20240614	111047	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4645	65	2	1.42	373568795	81065	38.84	4610	4660	4530	5950	3210	4580	4608.26	2.45	0	1332	4840	4710	4610	4480	4380	4660	4430	34	1370	100	3480	5	1	34191720	1588	10.21	2.52	12	0.24	455.00	1841.00	4835	20240611	-3.93	2975	20231024	56.13	4835	-3.93	20240611	3235	43.59	20240117	4835	-3.93	20240611	2975	56.13	20231024	2.20	N	353810	100	34 억		837937	N	N	0	N	00	N
88	20240614	101046	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4595	15	2	0.33	214242705	46608	22.33	4610	4640	4530	5950	3210	4580	4596.69	2.45	0	-13743	4840	4710	4610	4480	4380	4660	4430	34	1370	100	3480	5	1	34191720	1571	10.10	2.50	12	0.14	455.00	1841.00	4835	20240611	-4.96	2975	20231024	54.45	4835	-4.96	20240611	3235	42.04	20240117	4835	-4.96	20240611	2975	54.45	20231024	2.20	N	353810	100	34 억		837937	N	N	0	N	00	N
89	20240614	091052	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4640	60	2	1.31	76025190	16477	7.89	4610	4640	4570	5950	3210	4580	4614.02	2.45	0	-1827	4840	4710	4610	4480	4380	4660	4430	34	1370	100	3480	5	1	34191720	1586	10.20	2.52	12	0.05	455.00	1841.00	4835	20240611	-4.03	2975	20231024	55.97	4835	-4.03	20240611	3235	43.43	20240117	4835	-4.03	20240611	2975	55.97	20231024	2.20	N	353810	100	34 억		837937	N	N	0	N	00	N
90	20240613	161034	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4580	-120	5	-2.55	950174190	207094	108.87	4740	4740	4510	6110	3290	4700	4588.16	2.49	0	-13588	4890	4795	4705	4610	4520	4750	4565	34	1410	100	3570	5	1	34191720	1566	10.07	2.49	12	0.61	455.00	1841.00	4835	20240611	-5.27	2975	20231024	53.95	4835	-5.27	20240611	3235	41.58	20240117	4835	-5.27	20240611	2975	53.95	20231024	2.22	N	353810	100	34 억		852111	N	N	0	N	00	N
91	20240613	151053	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4580	-120	5	-2.55	906966235	197632	103.89	4740	4740	4510	6110	3290	4700	4589.17	2.49	0	-10581	4890	4795	4705	4610	4520	4750	4565	34	1410	100	3570	5	1	34191720	1566	10.07	2.49	12	0.58	455.00	1841.00	4835	20240611	-5.27	2975	20231024	53.95	4835	-5.27	20240611	3235	41.58	20240117	4835	-5.27	20240611	2975	53.95	20231024	2.22	N	353810	100	34 억		852111	N	N	0	N	00	N
92	20240613	141041	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4570	-130	5	-2.77	751719580	163527	85.96	4740	4740	4510	6110	3290	4700	4596.91	2.49	0	-16216	4890	4795	4705	4610	4520	4750	4565	34	1410	100	3570	5	1	34191720	1563	10.04	2.48	12	0.48	455.00	1841.00	4835	20240611	-5.48	2975	20231024	53.61	4835	-5.48	20240611	3235	41.27	20240117	4835	-5.48	20240611	2975	53.61	20231024	2.22	N	353810	100	34 억		852111	N	N	0	N	00	N
93	20240613	131039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4635	-65	5	-1.38	586633490	127203	66.87	4740	4740	4560	6110	3290	4700	4611.79	2.49	0	-20141	4890	4795	4705	4610	4520	4750	4565	34	1410	100	3570	5	1	34191720	1585	10.19	2.52	12	0.37	455.00	1841.00	4835	20240611	-4.14	2975	20231024	55.80	4835	-4.14	20240611	3235	43.28	20240117	4835	-4.14	20240611	2975	55.80	20231024	2.22	N	353810	100	34 억		852111	N	N	0	N	00	N
94	20240613	121042	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4600	-100	5	-2.13	462336250	100241	52.70	4740	4740	4560	6110	3290	4700	4612.25	2.49	0	-7775	4890	4795	4705	4610	4520	4750	4565	34	1410	100	3570	5	1	34191720	1573	10.11	2.50	12	0.29	455.00	1841.00	4835	20240611	-4.86	2975	20231024	54.62	4835	-4.86	20240611	3235	42.19	20240117	4835	-4.86	20240611	2975	54.62	20231024	2.22	N	353810	100	34 억		852111	N	N	0	N	00	N
95	20240613	111037	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4615	-85	5	-1.81	371394115	80374	42.25	4740	4740	4575	6110	3290	4700	4620.82	2.49	0	608	4890	4795	4705	4610	4520	4750	4565	34	1410	100	3570	5	1	34191720	1578	10.14	2.51	12	0.24	455.00	1841.00	4835	20240611	-4.55	2975	20231024	55.13	4835	-4.55	20240611	3235	42.66	20240117	4835	-4.55	20240611	2975	55.13	20231024	2.22	N	353810	100	34 억		852111	N	N	0	N	00	N
96	20240613	101036	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4600	-100	5	-2.13	279840155	60451	31.78	4740	4740	4580	6110	3290	4700	4629.21	2.49	0	6446	4890	4795	4705	4610	4520	4750	4565	34	1410	100	3570	5	1	34191720	1573	10.11	2.50	12	0.18	455.00	1841.00	4835	20240611	-4.86	2975	20231024	54.62	4835	-4.86	20240611	3235	42.19	20240117	4835	-4.86	20240611	2975	54.62	20231024	2.22	N	353810	100	34 억		852111	N	N	0	N	00	N
97	20240613	091044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4700	0	3	0.00	19030155	4052	2.13	4740	4740	4660	6110	3290	4700	4696.48	2.49	0	89	4890	4795	4705	4610	4520	4750	4565	34	1410	100	3570	5	1	34191720	1607	10.33	2.55	12	0.01	455.00	1841.00	4835	20240611	-2.79	2975	20231024	57.98	4835	-2.79	20240611	3235	45.29	20240117	4835	-2.79	20240611	2975	57.98	20231024	2.22	N	353810	100	34 억		852111	N	N	0	N	00	N
98	20240612	161026	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4700	-85	5	-1.78	886480600	188574	83.43	4800	4800	4615	6220	3350	4785	4700.97	2.50	0	-4987	4891	4837	4781	4727	4671	4810	4700	34	1435	100	3630	5	1	34191720	1607	10.33	2.55	12	0.55	455.00	1841.00	4835	20240611	-2.79	2975	20231024	57.98	4835	-2.79	20240611	3235	45.29	20240117	4835	-2.79	20240611	2975	57.98	20231024	2.07	N	353810	100	34 억		855818	N	N	0	N	00	N
99	20240612	151039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4675	-110	5	-2.30	850402490	180880	80.03	4800	4800	4615	6220	3350	4785	4701.47	2.50	0	-3765	4891	4837	4781	4727	4671	4810	4700	34	1435	100	3630	5	1	34191720	1598	10.27	2.54	12	0.53	455.00	1841.00	4835	20240611	-3.31	2975	20231024	57.14	4835	-3.31	20240611	3235	44.51	20240117	4835	-3.31	20240611	2975	57.14	20231024	2.07	N	353810	100	34 억		855818	N	N	0	N	00	N
100	20240612	141030	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4660	-125	5	-2.61	768929690	163482	72.33	4800	4800	4615	6220	3350	4785	4703.45	2.50	0	571	4891	4837	4781	4727	4671	4810	4700	34	1435	100	3630	5	1	34191720	1593	10.24	2.53	12	0.48	455.00	1841.00	4835	20240611	-3.62	2975	20231024	56.64	4835	-3.62	20240611	3235	44.05	20240117	4835	-3.62	20240611	2975	56.64	20231024	2.07	N	353810	100	34 억		855818	N	N	0	N	00	N
101	20240612	131032	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4750	-35	5	-0.73	614401820	130547	57.76	4800	4800	4615	6220	3350	4785	4706.36	2.50	0	7026	4891	4837	4781	4727	4671	4810	4700	34	1435	100	3630	5	1	34191720	1624	10.44	2.58	12	0.38	455.00	1841.00	4835	20240611	-1.76	2975	20231024	59.66	4835	-1.76	20240611	3235	46.83	20240117	4835	-1.76	20240611	2975	59.66	20231024	2.07	N	353810	100	34 억		855818	N	N	0	N	00	N
102	20240612	121031	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4775	-10	5	-0.21	548666735	116707	51.63	4800	4800	4615	6220	3350	4785	4701.23	2.50	0	15401	4891	4837	4781	4727	4671	4810	4700	34	1435	100	3630	5	1	34191720	1633	10.49	2.59	12	0.34	455.00	1841.00	4835	20240611	-1.24	2975	20231024	60.50	4835	-1.24	20240611	3235	47.60	20240117	4835	-1.24	20240611	2975	60.50	20231024	2.07	N	353810	100	34 억		855818	N	N	0	N	00	N
103	20240612	111029	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4725	-60	5	-1.25	381414145	81504	36.06	4800	4800	4615	6220	3350	4785	4679.70	2.50	0	10545	4891	4837	4781	4727	4671	4810	4700	34	1435	100	3630	5	1	34191720	1616	10.38	2.57	12	0.24	455.00	1841.00	4835	20240611	-2.28	2975	20231024	58.82	4835	-2.28	20240611	3235	46.06	20240117	4835	-2.28	20240611	2975	58.82	20231024	2.07	N	353810	100	34 억		855818	N	N	0	N	00	N
104	20240612	101031	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4690	-95	5	-1.99	297455395	63618	28.15	4800	4800	4615	6220	3350	4785	4675.65	2.50	0	13058	4891	4837	4781	4727	4671	4810	4700	34	1435	100	3630	5	1	34191720	1604	10.31	2.55	12	0.19	455.00	1841.00	4835	20240611	-3.00	2975	20231024	57.65	4835	-3.00	20240611	3235	44.98	20240117	4835	-3.00	20240611	2975	57.65	20231024	2.07	N	353810	100	34 억		855818	N	N	0	N	00	N
105	20240612	091034	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4740	-45	5	-0.94	40420215	8503	3.76	4800	4800	4700	6220	3350	4785	4753.64	2.50	0	364	4891	4837	4781	4727	4671	4810	4700	34	1435	100	3630	5	1	34191720	1621	10.42	2.57	12	0.02	455.00	1841.00	4835	20240611	-1.96	2975	20231024	59.33	4835	-1.96	20240611	3235	46.52	20240117	4835	-1.96	20240611	2975	59.33	20231024	2.07	N	353810	100	34 억		855818	N	N	0	N	00	N
106	20240610	161022	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	4775	165	2	3.58	2902107205	618299	130.45	4605	4810	4490	5990	3230	4610	4693.80	2.42	0	69029	4813	4711	4528	4426	4243	4762	4477	34	1380	100	3500	5	1	34191720	1633	10.49	2.59	12	1.81	455.00	1841.00	4810	20240610	-0.73	2975	20231024	60.50	4810	-0.73	20240610	3235	47.60	20240117	4810	-0.73	20240610	2975	60.50	20231024	2.01	N	353810	100	34 억		826618	N	N	0	N	00	N
107	20240610	151033	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	4760	150	2	3.25	2808829225	598735	126.32	4605	4810	4490	5990	3230	4610	4691.40	2.42	0	78940	4813	4711	4528	4426	4243	4762	4477	34	1380	100	3500	5	1	34191720	1628	10.46	2.59	12	1.75	455.00	1841.00	4810	20240610	-1.04	2975	20231024	60.00	4810	-1.04	20240610	3235	47.14	20240117	4810	-1.04	20240610	2975	60.00	20231024	2.01	N	353810	100	34 억		826618	N	N	0	N	00	N
108	20240610	141027	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	4770	160	2	3.47	2550256370	544459	114.87	4605	4810	4490	5990	3230	4610	4684.14	2.42	0	87924	4813	4711	4528	4426	4243	4762	4477	34	1380	100	3500	5	1	34191720	1631	10.48	2.59	12	1.59	455.00	1841.00	4810	20240610	-0.83	2975	20231024	60.34	4810	-0.83	20240610	3235	47.45	20240117	4810	-0.83	20240610	2975	60.34	20231024	2.01	N	353810	100	34 억		826618	N	N	0	N	00	N
109	20240610	131023	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	4690	80	2	1.74	2229691165	476975	100.63	4605	4810	4490	5990	3230	4610	4674.77	2.42	0	77480	4813	4711	4528	4426	4243	4762	4477	34	1380	100	3500	5	1	34191720	1604	10.31	2.55	12	1.40	455.00	1841.00	4810	20240610	-2.49	2975	20231024	57.65	4810	-2.49	20240610	3235	44.98	20240117	4810	-2.49	20240610	2975	57.65	20231024	2.01	N	353810	100	34 억		826618	N	N	0	N	00	N
110	20240610	121025	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	4695	85	2	1.84	2209490405	472668	99.73	4605	4810	4490	5990	3230	4610	4674.63	2.42	0	76569	4813	4711	4528	4426	4243	4762	4477	34	1380	100	3500	5	1	34191720	1605	10.32	2.55	12	1.38	455.00	1841.00	4810	20240610	-2.39	2975	20231024	57.82	4810	-2.39	20240610	3235	45.13	20240117	4810	-2.39	20240610	2975	57.82	20231024	2.01	N	353810	100	34 억		826618	N	N	0	N	00	N
111	20240610	111028	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	4730	120	2	2.60	1989681605	425807	89.84	4605	4810	4490	5990	3230	4610	4672.86	2.42	0	68942	4813	4711	4528	4426	4243	4762	4477	34	1380	100	3500	5	1	34191720	1617	10.40	2.57	12	1.25	455.00	1841.00	4810	20240610	-1.66	2975	20231024	58.99	4810	-1.66	20240610	3235	46.21	20240117	4810	-1.66	20240610	2975	58.99	20231024	2.01	N	353810	100	34 억		826618	N	N	0	N	00	N
112	20240610	101025	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	4685	75	2	1.63	1230072680	265029	55.92	4605	4755	4490	5990	3230	4610	4641.38	2.42	0	44264	4813	4711	4528	4426	4243	4762	4477	34	1380	100	3500	5	1	34191720	1602	10.30	2.54	12	0.78	455.00	1841.00	4755	20240610	-1.47	2975	20231024	57.48	4755	-1.47	20240610	3235	44.82	20240117	4755	-1.47	20240610	2975	57.48	20231024	2.01	N	353810	100	34 억		826618	N	N	0	N	00	N
113	20240610	091031	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4565	-45	5	-0.98	376335775	82871	17.48	4605	4605	4490	5990	3230	4610	4540.47	2.42	0	26623	4813	4711	4528	4426	4243	4762	4477	34	1380	100	3500	5	1	34191720	1561	10.03	2.48	12	0.24	455.00	1841.00	4670	20240521	-2.25	2975	20231024	53.45	4670	-2.25	20240521	3235	41.11	20240117	4670	-2.25	20240521	2975	53.45	20231024	2.01	N	353810	100	34 억		826618	N	N	0	N	00	N
114	20240607	161059	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4610	265	2	6.10	2153951930	472484	470.47	4370	4630	4345	5640	3045	4345	4558.27	2.09	0	118243	4475	4410	4280	4215	4085	4442	4247	34	1295	100	3300	5	1	34191720	1576	10.13	2.50	12	1.38	455.00	1841.00	4670	20240521	-1.28	2975	20231024	54.96	4670	-1.28	20240521	3235	42.50	20240117	4670	-1.28	20240521	2975	54.96	20231024	1.97	N	353810	100	34 억		713278	N	N	0	N	00	N
115	20240607	151108	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4565	220	2	5.06	2002861195	439485	437.61	4370	4630	4345	5640	3045	4345	4557.29	2.09	0	118077	4475	4410	4280	4215	4085	4442	4247	34	1295	100	3300	5	1	34191720	1561	10.03	2.48	12	1.29	455.00	1841.00	4670	20240521	-2.25	2975	20231024	53.45	4670	-2.25	20240521	3235	41.11	20240117	4670	-2.25	20240521	2975	53.45	20231024	1.97	N	353810	100	34 억		713278	N	N	0	N	00	N
116	20240607	141100	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4570	225	2	5.18	1852827450	406654	404.92	4370	4630	4345	5640	3045	4345	4556.27	2.09	0	117057	4475	4410	4280	4215	4085	4442	4247	34	1295	100	3300	5	1	34191720	1563	10.04	2.48	12	1.19	455.00	1841.00	4670	20240521	-2.14	2975	20231024	53.61	4670	-2.14	20240521	3235	41.27	20240117	4670	-2.14	20240521	2975	53.61	20231024	1.97	N	353810	100	34 억		713278	N	N	0	N	00	N
117	20240607	131057	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4605	260	2	5.98	1672924770	367424	365.85	4370	4630	4345	5640	3045	4345	4553.12	2.09	0	118205	4475	4410	4280	4215	4085	4442	4247	34	1295	100	3300	5	1	34191720	1575	10.12	2.50	12	1.07	455.00	1841.00	4670	20240521	-1.39	2975	20231024	54.79	4670	-1.39	20240521	3235	42.35	20240117	4670	-1.39	20240521	2975	54.79	20231024	1.97	N	353810	100	34 억		713278	N	N	0	N	00	N
118	20240607	121101	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4605	260	2	5.98	1342276565	295697	294.43	4370	4630	4345	5640	3045	4345	4539.36	2.09	0	80864	4475	4410	4280	4215	4085	4442	4247	34	1295	100	3300	5	1	34191720	1575	10.12	2.50	12	0.86	455.00	1841.00	4670	20240521	-1.39	2975	20231024	54.79	4670	-1.39	20240521	3235	42.35	20240117	4670	-1.39	20240521	2975	54.79	20231024	1.97	N	353810	100	34 억		713278	N	N	0	N	00	N
119	20240607	111041	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4560	215	2	4.95	836240255	185466	184.67	4370	4570	4345	5640	3045	4345	4508.86	2.09	0	50572	4475	4410	4280	4215	4085	4442	4247	34	1295	100	3300	5	1	34191720	1559	10.02	2.48	12	0.54	455.00	1841.00	4670	20240521	-2.36	2975	20231024	53.28	4670	-2.36	20240521	3235	40.96	20240117	4670	-2.36	20240521	2975	53.28	20231024	1.97	N	353810	100	34 억		713278	N	N	0	N	00	N
120	20240607	101101	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4520	175	2	4.03	622669660	138320	137.73	4370	4570	4345	5640	3045	4345	4501.66	2.09	0	34384	4475	4410	4280	4215	4085	4442	4247	34	1295	100	3300	5	1	34191720	1545	9.93	2.46	12	0.40	455.00	1841.00	4670	20240521	-3.21	2975	20231024	51.93	4670	-3.21	20240521	3235	39.72	20240117	4670	-3.21	20240521	2975	51.93	20231024	1.97	N	353810	100	34 억		713278	N	N	0	N	00	N
121	20240607	091100	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4515	170	2	3.91	215639565	48236	48.03	4370	4520	4345	5640	3045	4345	4470.51	2.09	0	10640	4475	4410	4280	4215	4085	4442	4247	34	1295	100	3300	5	1	34191720	1544	9.92	2.45	12	0.14	455.00	1841.00	4670	20240521	-3.32	2975	20231024	51.76	4670	-3.32	20240521	3235	39.57	20240117	4670	-3.32	20240521	2975	51.76	20231024	1.97	N	353810	100	34 억		713278	N	N	0	N	00	N
122	20240605	161057	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4345	185	2	4.45	425822430	99992	98.22	4160	4345	4150	5400	2915	4160	4255.38	2.03	0	17658	4386	4272	4206	4092	4026	4240	4060	34	1240	100	3160	5	1	34191720	1486	9.55	2.36	12	0.29	455.00	1841.00	4670	20240521	-6.96	2975	20231024	46.05	4670	-6.96	20240521	3235	34.31	20240117	4670	-6.96	20240521	2975	46.05	20231024	2.01	N	353810	100	34 억		695587	N	N	0	N	00	N
123	20240605	151054	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4275	115	2	2.76	256295785	60724	59.65	4160	4275	4150	5400	2915	4160	4220.67	2.03	0	11244	4386	4272	4206	4092	4026	4240	4060	34	1240	100	3160	5	1	34191720	1462	9.40	2.32	12	0.18	455.00	1841.00	4670	20240521	-8.46	2975	20231024	43.70	4670	-8.46	20240521	3235	32.15	20240117	4670	-8.46	20240521	2975	43.70	20231024	2.01	N	353810	100	34 억		695587	N	N	0	N	00	N
124	20240605	141055	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4250	90	2	2.16	202926520	48183	47.33	4160	4270	4150	5400	2915	4160	4211.58	2.03	0	2100	4386	4272	4206	4092	4026	4240	4060	34	1240	100	3160	5	1	34191720	1453	9.34	2.31	12	0.14	455.00	1841.00	4670	20240521	-8.99	2975	20231024	42.86	4670	-8.99	20240521	3235	31.38	20240117	4670	-8.99	20240521	2975	42.86	20231024	2.01	N	353810	100	34 억		695587	N	N	0	N	00	N
125	20240605	131054	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4220	60	2	1.44	182018650	43246	42.48	4160	4270	4150	5400	2915	4160	4208.91	2.03	0	1524	4386	4272	4206	4092	4026	4240	4060	34	1240	100	3160	5	1	34191720	1443	9.27	2.29	12	0.13	455.00	1841.00	4670	20240521	-9.64	2975	20231024	41.85	4670	-9.64	20240521	3235	30.45	20240117	4670	-9.64	20240521	2975	41.85	20231024	2.01	N	353810	100	34 억		695587	N	N	0	N	00	N
126	20240605	121052	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4225	65	2	1.56	145553335	34645	34.03	4160	4250	4150	5400	2915	4160	4201.28	2.03	0	663	4386	4272	4206	4092	4026	4240	4060	34	1240	100	3160	5	1	34191720	1445	9.29	2.29	12	0.10	455.00	1841.00	4670	20240521	-9.53	2975	20231024	42.02	4670	-9.53	20240521	3235	30.60	20240117	4670	-9.53	20240521	2975	42.02	20231024	2.01	N	353810	100	34 억		695587	N	N	0	N	00	N
127	20240605	111053	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4245	85	2	2.04	137963975	32850	32.27	4160	4250	4150	5400	2915	4160	4199.82	2.03	0	1076	4386	4272	4206	4092	4026	4240	4060	34	1240	100	3160	5	1	34191720	1451	9.33	2.31	12	0.10	455.00	1841.00	4670	20240521	-9.10	2975	20231024	42.69	4670	-9.10	20240521	3235	31.22	20240117	4670	-9.10	20240521	2975	42.69	20231024	2.01	N	353810	100	34 억		695587	N	N	0	N	00	N
128	20240605	101050	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4190	30	2	0.72	44067120	10550	10.36	4160	4215	4150	5400	2915	4160	4176.98	2.03	0	-5222	4386	4272	4206	4092	4026	4240	4060	34	1240	100	3160	5	1	34191720	1433	9.21	2.28	12	0.03	455.00	1841.00	4670	20240521	-10.28	2975	20231024	40.84	4670	-10.28	20240521	3235	29.52	20240117	4670	-10.28	20240521	2975	40.84	20231024	2.01	N	353810	100	34 억		695587	N	N	0	N	00	N
129	20240605	091050	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4215	55	2	1.32	6423240	1533	1.51	4160	4215	4160	5400	2915	4160	4189.98	2.03	0	-723	4386	4272	4206	4092	4026	4240	4060	34	1240	100	3160	5	1	34191720	1441	9.26	2.29	12	0.00	455.00	1841.00	4670	20240521	-9.74	2975	20231024	41.68	4670	-9.74	20240521	3235	30.29	20240117	4670	-9.74	20240521	2975	41.68	20231024	2.01	N	353810	100	34 억		695587	N	N	0	N	00	N
130	20240604	161041	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4160	-120	5	-2.80	427530060	101808	187.81	4280	4320	4140	5560	3000	4280	4199.38	2.11	0	-39773	4410	4345	4255	4190	4100	4377	4222	34	1280	100	3250	5	1	34191720	1422	9.14	2.26	12	0.30	455.00	1841.00	4670	20240521	-10.92	2975	20231024	39.83	4670	-10.92	20240521	3235	28.59	20240117	4670	-10.92	20240521	2975	39.83	20231024	2.07	N	353810	100	34 억		720339	N	N	0	N	00	N
131	20240604	151043	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4170	-110	5	-2.57	407276300	96935	178.82	4280	4320	4140	5560	3000	4280	4201.54	2.11	0	-39376	4410	4345	4255	4190	4100	4377	4222	34	1280	100	3250	5	1	34191720	1426	9.16	2.27	12	0.28	455.00	1841.00	4670	20240521	-10.71	2975	20231024	40.17	4670	-10.71	20240521	3235	28.90	20240117	4670	-10.71	20240521	2975	40.17	20231024	2.07	N	353810	100	34 억		720339	N	N	0	N	00	N
132	20240604	141045	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4185	-95	5	-2.22	280299510	66479	122.64	4280	4320	4175	5560	3000	4280	4216.36	2.11	0	-29592	4410	4345	4255	4190	4100	4377	4222	34	1280	100	3250	5	1	34191720	1431	9.20	2.27	12	0.19	455.00	1841.00	4670	20240521	-10.39	2975	20231024	40.67	4670	-10.39	20240521	3235	29.37	20240117	4670	-10.39	20240521	2975	40.67	20231024	2.07	N	353810	100	34 억		720339	N	N	0	N	00	N
133	20240604	131042	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4180	-100	5	-2.34	222816680	52750	97.31	4280	4320	4175	5560	3000	4280	4224.01	2.11	0	-25195	4410	4345	4255	4190	4100	4377	4222	34	1280	100	3250	5	1	34191720	1429	9.19	2.27	12	0.15	455.00	1841.00	4670	20240521	-10.49	2975	20231024	40.50	4670	-10.49	20240521	3235	29.21	20240117	4670	-10.49	20240521	2975	40.50	20231024	2.07	N	353810	100	34 억		720339	N	N	0	N	00	N
134	20240604	121040	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4210	-70	5	-1.64	199017875	47063	86.82	4280	4320	4175	5560	3000	4280	4228.75	2.11	0	-21980	4410	4345	4255	4190	4100	4377	4222	34	1280	100	3250	5	1	34191720	1439	9.25	2.29	12	0.14	455.00	1841.00	4670	20240521	-9.85	2975	20231024	41.51	4670	-9.85	20240521	3235	30.14	20240117	4670	-9.85	20240521	2975	41.51	20231024	2.07	N	353810	100	34 억		720339	N	N	0	N	00	N
135	20240604	111037	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4210	-70	5	-1.64	155660500	36712	67.72	4280	4320	4180	5560	3000	4280	4240.04	2.11	0	-18766	4410	4345	4255	4190	4100	4377	4222	34	1280	100	3250	5	1	34191720	1439	9.25	2.29	12	0.11	455.00	1841.00	4670	20240521	-9.85	2975	20231024	41.51	4670	-9.85	20240521	3235	30.14	20240117	4670	-9.85	20240521	2975	41.51	20231024	2.07	N	353810	100	34 억		720339	N	N	0	N	00	N
136	20240604	101040	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4200	-80	5	-1.87	133603540	31454	58.02	4280	4320	4195	5560	3000	4280	4247.59	2.11	0	-14590	4410	4345	4255	4190	4100	4377	4222	34	1280	100	3250	5	1	34191720	1436	9.23	2.28	12	0.09	455.00	1841.00	4670	20240521	-10.06	2975	20231024	41.18	4670	-10.06	20240521	3235	29.83	20240117	4670	-10.06	20240521	2975	41.18	20231024	2.07	N	353810	100	34 억		720339	N	N	0	N	00	N
137	20240604	091039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4290	10	2	0.23	21315460	4970	9.17	4280	4320	4265	5560	3000	4280	4288.82	2.11	0	-3455	4410	4345	4255	4190	4100	4377	4222	34	1280	100	3250	5	1	34191720	1467	9.43	2.33	12	0.01	455.00	1841.00	4670	20240521	-8.14	2975	20231024	44.20	4670	-8.14	20240521	3235	32.61	20240117	4670	-8.14	20240521	2975	44.20	20231024	2.07	N	353810	100	34 억		720339	N	N	0	N	00	N
138	20240603	161027	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4280	30	2	0.71	229252390	54207	45.78	4275	4320	4165	5520	2975	4250	4229.20	2.12	0	-4807	4436	4342	4236	4142	4036	4390	4190	34	1270	100	3230	5	1	34191720	1463	9.41	2.32	12	0.16	455.00	1841.00	4670	20240521	-8.35	2975	20231024	43.87	4670	-8.35	20240521	3235	32.30	20240117	4670	-8.35	20240521	2975	43.87	20231024	2.03	N	353810	100	34 억		726007	N	N	0	N	00	N
139	20240603	151027	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4235	-15	5	-0.35	225809050	53402	45.10	4275	4320	4165	5520	2975	4250	4228.48	2.12	0	-4609	4436	4342	4236	4142	4036	4390	4190	34	1270	100	3230	5	1	34191720	1448	9.31	2.30	12	0.16	455.00	1841.00	4670	20240521	-9.31	2975	20231024	42.35	4670	-9.31	20240521	3235	30.91	20240117	4670	-9.31	20240521	2975	42.35	20231024	2.03	N	353810	100	34 억		726007	N	N	0	N	00	N
140	20240603	141027	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4200	-50	5	-1.18	95634775	22715	19.18	4275	4320	4165	5520	2975	4250	4210.20	2.12	0	-4221	4436	4342	4236	4142	4036	4390	4190	34	1270	100	3230	5	1	34191720	1436	9.23	2.28	12	0.07	455.00	1841.00	4670	20240521	-10.06	2975	20231024	41.18	4670	-10.06	20240521	3235	29.83	20240117	4670	-10.06	20240521	2975	41.18	20231024	2.03	N	353810	100	34 억		726007	N	N	0	N	00	N
141	20240603	131028	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4200	-50	5	-1.18	81962580	19463	16.44	4275	4320	4165	5520	2975	4250	4211.20	2.12	0	-3454	4436	4342	4236	4142	4036	4390	4190	34	1270	100	3230	5	1	34191720	1436	9.23	2.28	12	0.06	455.00	1841.00	4670	20240521	-10.06	2975	20231024	41.18	4670	-10.06	20240521	3235	29.83	20240117	4670	-10.06	20240521	2975	41.18	20231024	2.03	N	353810	100	34 억		726007	N	N	0	N	00	N
142	20240603	121027	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4195	-55	5	-1.29	68235310	16192	13.68	4275	4320	4165	5520	2975	4250	4214.14	2.12	0	-3437	4436	4342	4236	4142	4036	4390	4190	34	1270	100	3230	5	1	34191720	1434	9.22	2.28	12	0.05	455.00	1841.00	4670	20240521	-10.17	2975	20231024	41.01	4670	-10.17	20240521	3235	29.68	20240117	4670	-10.17	20240521	2975	41.01	20231024	2.03	N	353810	100	34 억		726007	N	N	0	N	00	N
143	20240603	111022	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4190	-60	5	-1.41	49770035	11778	9.95	4275	4320	4165	5520	2975	4250	4225.68	2.12	0	-3437	4436	4342	4236	4142	4036	4390	4190	34	1270	100	3230	5	1	34191720	1433	9.21	2.28	12	0.03	455.00	1841.00	4670	20240521	-10.28	2975	20231024	40.84	4670	-10.28	20240521	3235	29.52	20240117	4670	-10.28	20240521	2975	40.84	20231024	2.03	N	353810	100	34 억		726007	N	N	0	N	00	N
144	20240603	101016	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4220	-30	5	-0.71	36623905	8644	7.30	4275	4320	4170	5520	2975	4250	4236.92	2.12	0	-2508	4436	4342	4236	4142	4036	4390	4190	34	1270	100	3230	5	1	34191720	1443	9.27	2.29	12	0.03	455.00	1841.00	4670	20240521	-9.64	2975	20231024	41.85	4670	-9.64	20240521	3235	30.45	20240117	4670	-9.64	20240521	2975	41.85	20231024	2.03	N	353810	100	34 억		726007	N	N	0	N	00	N
145	20240603	091015	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	4250	0	3	0.00	11380140	2660	2.25	4275	4320	4250	5520	2975	4250	4278.25	2.12	0	-2084	4436	4342	4236	4142	4036	4390	4190	34	1270	100	3230	5	1	34191720	1453	9.34	2.31	12	0.01	455.00	1841.00	4670	20240521	-8.99	2975	20231024	42.86	4670	-8.99	20240521	3235	31.38	20240117	4670	-8.99	20240521	2975	42.86	20231024	2.03	N	353810	100	34 억		726007	N	N	0	N	00	N