KissMeData/403490/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	161312	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2335	50	2	2.19	516292380	222729	61.98	2290	2340	2285	2970	1600	2285	2318.00	0.74	0	32692	2335	2310	2290	2265	2245	2300	2255	45	685	100	1410	5	1	45212464	1056	72.97	2.79	12	0.49	32.00	836.00	4030	20230920	-42.06	1775	20231020	31.55	3130	-25.40	20240118	2080	12.26	20240419	4030	-42.06	20230920	1775	31.55	20231020	1.95	N	403490	100	45 억		333204	N	N	0	N	00	N
3	20240628	151327	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2335	50	2	2.19	469624505	202740	56.41	2290	2340	2285	2970	1600	2285	2316.39	0.74	0	33517	2335	2310	2290	2265	2245	2300	2255	45	685	100	1410	5	1	45212464	1056	72.97	2.79	12	0.45	32.00	836.00	4030	20230920	-42.06	1775	20231020	31.55	3130	-25.40	20240118	2080	12.26	20240419	4030	-42.06	20230920	1775	31.55	20231020	1.95	N	403490	100	45 억		333204	N	N	0	N	00	N
4	20240628	141325	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2310	25	2	1.09	386664280	167119	46.50	2290	2340	2285	2970	1600	2285	2313.71	0.74	0	29067	2335	2310	2290	2265	2245	2300	2255	45	685	100	1410	5	1	45212464	1044	72.19	2.76	12	0.37	32.00	836.00	4030	20230920	-42.68	1775	20231020	30.14	3130	-26.20	20240118	2080	11.06	20240419	4030	-42.68	20230920	1775	30.14	20231020	1.95	N	403490	100	45 억		333204	N	N	0	N	00	N
5	20240628	131324	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2315	30	2	1.31	322346455	139280	38.76	2290	2340	2285	2970	1600	2285	2314.38	0.74	0	27206	2335	2310	2290	2265	2245	2300	2255	45	685	100	1410	5	1	45212464	1047	72.34	2.77	12	0.31	32.00	836.00	4030	20230920	-42.56	1775	20231020	30.42	3130	-26.04	20240118	2080	11.30	20240419	4030	-42.56	20230920	1775	30.42	20231020	1.95	N	403490	100	45 억		333204	N	N	0	N	00	N
6	20240628	121321	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2315	30	2	1.31	301236720	130152	36.22	2290	2340	2285	2970	1600	2285	2314.50	0.74	0	25728	2335	2310	2290	2265	2245	2300	2255	45	685	100	1410	5	1	45212464	1047	72.34	2.77	12	0.29	32.00	836.00	4030	20230920	-42.56	1775	20231020	30.42	3130	-26.04	20240118	2080	11.30	20240419	4030	-42.56	20230920	1775	30.42	20231020	1.95	N	403490	100	45 억		333204	N	N	0	N	00	N
7	20240628	111259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2310	25	2	1.09	252899605	109194	30.38	2290	2340	2285	2970	1600	2285	2316.06	0.74	0	22748	2335	2310	2290	2265	2245	2300	2255	45	685	100	1410	5	1	45212464	1044	72.19	2.76	12	0.24	32.00	836.00	4030	20230920	-42.68	1775	20231020	30.14	3130	-26.20	20240118	2080	11.06	20240419	4030	-42.68	20230920	1775	30.14	20231020	1.95	N	403490	100	45 억		333204	N	N	0	N	00	N
8	20240628	101256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2330	45	2	1.97	177317030	76457	21.27	2290	2340	2285	2970	1600	2285	2319.17	0.74	0	18285	2335	2310	2290	2265	2245	2300	2255	45	685	100	1410	5	1	45212464	1053	72.81	2.79	12	0.17	32.00	836.00	4030	20230920	-42.18	1775	20231020	31.27	3130	-25.56	20240118	2080	12.02	20240419	4030	-42.18	20230920	1775	31.27	20231020	1.95	N	403490	100	45 억		333204	N	N	0	N	00	N
9	20240628	091301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2310	25	2	1.09	39667355	17275	4.81	2290	2310	2285	2970	1600	2285	2296.23	0.74	0	4991	2335	2310	2290	2265	2245	2300	2255	45	685	100	1410	5	1	45212464	1044	72.19	2.76	12	0.04	32.00	836.00	4030	20230920	-42.68	1775	20231020	30.14	3130	-26.20	20240118	2080	11.06	20240419	4030	-42.68	20230920	1775	30.14	20231020	1.95	N	403490	100	45 억		333204	N	N	0	N	00	N
10	20240627	161249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2285	-35	5	-1.51	800872195	349474	158.68	2315	2315	2270	3015	1625	2320	2291.66	0.58	0	71005	2403	2361	2338	2296	2273	2350	2285	45	695	100	1430	5	1	45212464	1033	71.41	2.73	12	0.77	32.00	836.00	4030	20230920	-43.30	1775	20231020	28.73	3130	-27.00	20240118	2080	9.86	20240419	4030	-43.30	20230920	1775	28.73	20231020	1.92	N	403490	100	45 억		262493	N	N	0	N	00	N
11	20240627	151256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2290	-30	5	-1.29	689304480	300690	136.53	2315	2315	2270	3015	1625	2320	2292.40	0.58	0	51199	2403	2361	2338	2296	2273	2350	2285	45	695	100	1430	5	1	45212464	1035	71.56	2.74	12	0.67	32.00	836.00	4030	20230920	-43.18	1775	20231020	29.01	3130	-26.84	20240118	2080	10.10	20240419	4030	-43.18	20230920	1775	29.01	20231020	1.92	N	403490	100	45 억		262493	N	N	0	N	00	N
12	20240627	141254	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2285	-35	5	-1.51	583710785	254539	115.57	2315	2315	2270	3015	1625	2320	2293.20	0.58	0	31555	2403	2361	2338	2296	2273	2350	2285	45	695	100	1430	5	1	45212464	1033	71.41	2.73	12	0.56	32.00	836.00	4030	20230920	-43.30	1775	20231020	28.73	3130	-27.00	20240118	2080	9.86	20240419	4030	-43.30	20230920	1775	28.73	20231020	1.92	N	403490	100	45 억		262493	N	N	0	N	00	N
13	20240627	131254	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2295	-25	5	-1.08	491893755	214393	97.34	2315	2315	2270	3015	1625	2320	2294.34	0.58	0	20434	2403	2361	2338	2296	2273	2350	2285	45	695	100	1430	5	1	45212464	1038	71.72	2.75	12	0.47	32.00	836.00	4030	20230920	-43.05	1775	20231020	29.30	3130	-26.68	20240118	2080	10.34	20240419	4030	-43.05	20230920	1775	29.30	20231020	1.92	N	403490	100	45 억		262493	N	N	0	N	00	N
14	20240627	121256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2285	-35	5	-1.51	411558115	179284	81.40	2315	2315	2270	3015	1625	2320	2295.55	0.58	0	17249	2403	2361	2338	2296	2273	2350	2285	45	695	100	1430	5	1	45212464	1033	71.41	2.73	12	0.40	32.00	836.00	4030	20230920	-43.30	1775	20231020	28.73	3130	-27.00	20240118	2080	9.86	20240419	4030	-43.30	20230920	1775	28.73	20231020	1.92	N	403490	100	45 억		262493	N	N	0	N	00	N
15	20240627	111256	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2305	-15	5	-0.65	215998960	93863	42.62	2315	2315	2295	3015	1625	2320	2301.20	0.58	0	1717	2403	2361	2338	2296	2273	2350	2285	45	695	100	1430	5	1	45212464	1042	72.03	2.76	12	0.21	32.00	836.00	4030	20230920	-42.80	1775	20231020	29.86	3130	-26.36	20240118	2080	10.82	20240419	4030	-42.80	20230920	1775	29.86	20231020	1.92	N	403490	100	45 억		262493	N	N	0	N	00	N
16	20240627	101255	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2305	-15	5	-0.65	163159270	70955	32.22	2315	2315	2295	3015	1625	2320	2299.45	0.58	0	-796	2403	2361	2338	2296	2273	2350	2285	45	695	100	1430	5	1	45212464	1042	72.03	2.76	12	0.16	32.00	836.00	4030	20230920	-42.80	1775	20231020	29.86	3130	-26.36	20240118	2080	10.82	20240419	4030	-42.80	20230920	1775	29.86	20231020	1.92	N	403490	100	45 억		262493	N	N	0	N	00	N
17	20240627	091255	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2295	-25	5	-1.08	65668170	28549	12.96	2315	2315	2295	3015	1625	2320	2300.12	0.58	0	1694	2403	2361	2338	2296	2273	2350	2285	45	695	100	1430	5	1	45212464	1038	71.72	2.75	12	0.06	32.00	836.00	4030	20230920	-43.05	1775	20231020	29.30	3130	-26.68	20240118	2080	10.34	20240419	4030	-43.05	20230920	1775	29.30	20231020	1.92	N	403490	100	45 억		262493	N	N	0	N	00	N
18	20240626	161251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2320	-35	5	-1.49	485922245	207715	69.64	2355	2380	2315	3060	1650	2355	2339.49	0.68	0	-43763	2395	2375	2345	2325	2295	2385	2335	45	705	100	1460	5	1	45212464	1049	72.50	2.78	12	0.46	32.00	836.00	4030	20230920	-42.43	1775	20231020	30.70	3130	-25.88	20240118	2080	11.54	20240419	4030	-42.43	20230920	1775	30.70	20231020	2.09	N	403490	100	45 억		305520	N	N	0	N	00	N
19	20240626	151255	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2325	-30	5	-1.27	426051510	181909	60.99	2355	2380	2320	3060	1650	2355	2342.11	0.68	0	-41516	2395	2375	2345	2325	2295	2385	2335	45	705	100	1460	5	1	45212464	1051	72.66	2.78	12	0.40	32.00	836.00	4030	20230920	-42.31	1775	20231020	30.99	3130	-25.72	20240118	2080	11.78	20240419	4030	-42.31	20230920	1775	30.99	20231020	2.09	N	403490	100	45 억		305520	N	N	0	N	00	N
20	20240626	141252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2325	-30	5	-1.27	371861360	158600	53.17	2355	2380	2320	3060	1650	2355	2344.65	0.68	0	-36423	2395	2375	2345	2325	2295	2385	2335	45	705	100	1460	5	1	45212464	1051	72.66	2.78	12	0.35	32.00	836.00	4030	20230920	-42.31	1775	20231020	30.99	3130	-25.72	20240118	2080	11.78	20240419	4030	-42.31	20230920	1775	30.99	20231020	2.09	N	403490	100	45 억		305520	N	N	0	N	00	N
21	20240626	131252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2345	-10	5	-0.42	258607080	109988	36.87	2355	2380	2330	3060	1650	2355	2351.23	0.68	0	-22283	2395	2375	2345	2325	2295	2385	2335	45	705	100	1460	5	1	45212464	1060	73.28	2.81	12	0.24	32.00	836.00	4030	20230920	-41.81	1775	20231020	32.11	3130	-25.08	20240118	2080	12.74	20240419	4030	-41.81	20230920	1775	32.11	20231020	2.09	N	403490	100	45 억		305520	N	N	0	N	00	N
22	20240626	121249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2340	-15	5	-0.64	224914835	95603	32.05	2355	2380	2330	3060	1650	2355	2352.59	0.68	0	-22490	2395	2375	2345	2325	2295	2385	2335	45	705	100	1460	5	1	45212464	1058	73.12	2.80	12	0.21	32.00	836.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2080	12.50	20240419	4030	-41.94	20230920	1775	31.83	20231020	2.09	N	403490	100	45 억		305520	N	N	0	N	00	N
23	20240626	111252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2355	0	3	0.00	174782830	74178	24.87	2355	2380	2330	3060	1650	2355	2356.26	0.68	0	-17459	2395	2375	2345	2325	2295	2385	2335	45	705	100	1460	5	1	45212464	1065	73.59	2.82	12	0.16	32.00	836.00	4030	20230920	-41.56	1775	20231020	32.68	3130	-24.76	20240118	2080	13.22	20240419	4030	-41.56	20230920	1775	32.68	20231020	2.09	N	403490	100	45 억		305520	N	N	0	N	00	N
24	20240626	101249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2355	0	3	0.00	122054510	51756	17.35	2355	2380	2330	3060	1650	2355	2358.27	0.68	0	-10309	2395	2375	2345	2325	2295	2385	2335	45	705	100	1460	5	1	45212464	1065	73.59	2.82	12	0.11	32.00	836.00	4030	20230920	-41.56	1775	20231020	32.68	3130	-24.76	20240118	2080	13.22	20240419	4030	-41.56	20230920	1775	32.68	20231020	2.09	N	403490	100	45 억		305520	N	N	0	N	00	N
25	20240626	091253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2350	-5	5	-0.21	24144380	10278	3.45	2355	2365	2330	3060	1650	2355	2349.13	0.68	0	-713	2395	2375	2345	2325	2295	2385	2335	45	705	100	1460	5	1	45212464	1062	73.44	2.81	12	0.02	32.00	836.00	4030	20230920	-41.69	1775	20231020	32.39	3130	-24.92	20240118	2080	12.98	20240419	4030	-41.69	20230920	1775	32.39	20231020	2.09	N	403490	100	45 억		305520	N	N	0	N	00	N
26	20240625	161248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2355	35	2	1.51	669568690	286174	64.03	2315	2365	2315	3015	1625	2320	2339.60	0.64	0	14553	2386	2352	2326	2292	2266	2370	2310	45	695	100	1430	5	1	45212464	1065	73.59	2.82	12	0.63	32.00	836.00	4030	20230920	-41.56	1775	20231020	32.68	3130	-24.76	20240118	2080	13.22	20240419	4030	-41.56	20230920	1775	32.68	20231020	2.07	N	403490	100	45 억		289685	N	N	0	N	00	N
27	20240625	151246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2365	45	2	1.94	641977670	274471	61.41	2315	2365	2315	3015	1625	2320	2338.98	0.64	0	15096	2386	2352	2326	2292	2266	2370	2310	45	695	100	1430	5	1	45212464	1069	73.91	2.83	12	0.61	32.00	836.00	4030	20230920	-41.32	1775	20231020	33.24	3130	-24.44	20240118	2080	13.70	20240419	4030	-41.32	20230920	1775	33.24	20231020	2.07	N	403490	100	45 억		289685	N	N	0	N	00	N
28	20240625	141250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2340	20	2	0.86	514310725	220304	49.29	2315	2355	2315	3015	1625	2320	2334.56	0.64	0	22651	2386	2352	2326	2292	2266	2370	2310	45	695	100	1430	5	1	45212464	1058	73.12	2.80	12	0.49	32.00	836.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2080	12.50	20240419	4030	-41.94	20230920	1775	31.83	20231020	2.07	N	403490	100	45 억		289685	N	N	0	N	00	N
29	20240625	131251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2340	20	2	0.86	466187710	199686	44.68	2315	2355	2315	3015	1625	2320	2334.62	0.64	0	16927	2386	2352	2326	2292	2266	2370	2310	45	695	100	1430	5	1	45212464	1058	73.12	2.80	12	0.44	32.00	836.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2080	12.50	20240419	4030	-41.94	20230920	1775	31.83	20231020	2.07	N	403490	100	45 억		289685	N	N	0	N	00	N
30	20240625	121253	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2340	20	2	0.86	421091505	180373	40.36	2315	2355	2315	3015	1625	2320	2334.58	0.64	0	10829	2386	2352	2326	2292	2266	2370	2310	45	695	100	1430	5	1	45212464	1058	73.12	2.80	12	0.40	32.00	836.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2080	12.50	20240419	4030	-41.94	20230920	1775	31.83	20231020	2.07	N	403490	100	45 억		289685	N	N	0	N	00	N
31	20240625	111252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2330	10	2	0.43	361834445	154944	34.67	2315	2355	2315	3015	1625	2320	2335.28	0.64	0	9895	2386	2352	2326	2292	2266	2370	2310	45	695	100	1430	5	1	45212464	1053	72.81	2.79	12	0.34	32.00	836.00	4030	20230920	-42.18	1775	20231020	31.27	3130	-25.56	20240118	2080	12.02	20240419	4030	-42.18	20230920	1775	31.27	20231020	2.07	N	403490	100	45 억		289685	N	N	0	N	00	N
32	20240625	101250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2325	5	2	0.22	323181375	138369	30.96	2315	2355	2315	3015	1625	2320	2335.67	0.64	0	17699	2386	2352	2326	2292	2266	2370	2310	45	695	100	1430	5	1	45212464	1051	72.66	2.78	12	0.31	32.00	836.00	4030	20230920	-42.31	1775	20231020	30.99	3130	-25.72	20240118	2080	11.78	20240419	4030	-42.31	20230920	1775	30.99	20231020	2.07	N	403490	100	45 억		289685	N	N	0	N	00	N
33	20240625	091248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2335	15	2	0.65	63620065	27329	6.11	2315	2340	2315	3015	1625	2320	2327.99	0.64	0	6893	2386	2352	2326	2292	2266	2370	2310	45	695	100	1430	5	1	45212464	1056	72.97	2.79	12	0.06	32.00	836.00	4030	20230920	-42.06	1775	20231020	31.55	3130	-25.40	20240118	2080	12.26	20240419	4030	-42.06	20230920	1775	31.55	20231020	2.07	N	403490	100	45 억		289685	N	N	0	N	00	N
34	20240624	161248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2320	-15	5	-0.64	1018873460	437932	62.84	2315	2360	2300	3035	1635	2335	2326.52	0.42	0	100356	2495	2415	2375	2295	2255	2395	2275	45	700	100	1440	5	1	45212464	1049	72.50	2.78	12	0.97	32.00	836.00	4030	20230920	-42.43	1775	20231020	30.70	3130	-25.88	20240118	2080	11.54	20240419	4030	-42.43	20230920	1775	30.70	20231020	2.12	N	403490	100	45 억		191320	N	N	0	N	00	N
35	20240624	151244	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2330	-5	5	-0.21	984890185	423287	60.74	2315	2360	2300	3035	1635	2335	2326.72	0.42	0	92974	2495	2415	2375	2295	2255	2395	2275	45	700	100	1440	5	1	45212464	1053	72.81	2.79	12	0.94	32.00	836.00	4030	20230920	-42.18	1775	20231020	31.27	3130	-25.56	20240118	2080	12.02	20240419	4030	-42.18	20230920	1775	31.27	20231020	2.12	N	403490	100	45 억		191320	N	N	0	N	00	N
36	20240624	141246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2310	-25	5	-1.07	773757365	332170	47.67	2315	2360	2300	3035	1635	2335	2329.36	0.42	0	19693	2495	2415	2375	2295	2255	2395	2275	45	700	100	1440	5	1	45212464	1044	72.19	2.76	12	0.73	32.00	836.00	4030	20230920	-42.68	1775	20231020	30.14	3130	-26.20	20240118	2080	11.06	20240419	4030	-42.68	20230920	1775	30.14	20231020	2.12	N	403490	100	45 억		191320	N	N	0	N	00	N
37	20240624	131243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2320	-15	5	-0.64	629869415	270062	38.75	2315	2360	2300	3035	1635	2335	2332.29	0.42	0	6078	2495	2415	2375	2295	2255	2395	2275	45	700	100	1440	5	1	45212464	1049	72.50	2.78	12	0.60	32.00	836.00	4030	20230920	-42.43	1775	20231020	30.70	3130	-25.88	20240118	2080	11.54	20240419	4030	-42.43	20230920	1775	30.70	20231020	2.12	N	403490	100	45 억		191320	N	N	0	N	00	N
38	20240624	121245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2320	-15	5	-0.64	585836915	251116	36.04	2315	2360	2300	3035	1635	2335	2332.91	0.42	0	6398	2495	2415	2375	2295	2255	2395	2275	45	700	100	1440	5	1	45212464	1049	72.50	2.78	12	0.56	32.00	836.00	4030	20230920	-42.43	1775	20231020	30.70	3130	-25.88	20240118	2080	11.54	20240419	4030	-42.43	20230920	1775	30.70	20231020	2.12	N	403490	100	45 억		191320	N	N	0	N	00	N
39	20240624	111247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2340	5	2	0.21	526755610	225669	32.38	2315	2360	2300	3035	1635	2335	2334.19	0.42	0	9884	2495	2415	2375	2295	2255	2395	2275	45	700	100	1440	5	1	45212464	1058	73.12	2.80	12	0.50	32.00	836.00	4030	20230920	-41.94	1775	20231020	31.83	3130	-25.24	20240118	2080	12.50	20240419	4030	-41.94	20230920	1775	31.83	20231020	2.12	N	403490	100	45 억		191320	N	N	0	N	00	N
40	20240624	101246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2335	0	3	0.00	432457055	185229	26.58	2315	2360	2300	3035	1635	2335	2334.71	0.42	0	15688	2495	2415	2375	2295	2255	2395	2275	45	700	100	1440	5	1	45212464	1056	72.97	2.79	12	0.41	32.00	836.00	4030	20230920	-42.06	1775	20231020	31.55	3130	-25.40	20240118	2080	12.26	20240419	4030	-42.06	20230920	1775	31.55	20231020	2.12	N	403490	100	45 억		191320	N	N	0	N	00	N
41	20240624	091246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2335	0	3	0.00	174124450	75017	10.77	2315	2345	2300	3035	1635	2335	2320.65	0.42	0	-1616	2495	2415	2375	2295	2255	2395	2275	45	700	100	1440	5	1	45212464	1056	72.97	2.79	12	0.17	32.00	836.00	4030	20230920	-42.06	1775	20231020	31.55	3130	-25.40	20240118	2080	12.26	20240419	4030	-42.06	20230920	1775	31.55	20231020	2.12	N	403490	100	45 억		191320	N	N	0	N	00	N
42	20240621	161202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2335	-130	5	-5.27	1617919150	675912	68.84	2440	2455	2335	3200	1730	2465	2394.15	0.83	0	-165159	2591	2527	2481	2417	2371	2560	2450	45	735	100	1520	5	1	45212464	1056	72.97	2.79	12	1.49	32.00	836.00	4030	20230920	-42.06	1775	20231020	31.55	3130	-25.40	20240118	2080	12.26	20240419	4030	-42.06	20230920	1775	31.55	20231020	2.10	N	403490	100	45 억		373560	N	N	0	N	00	N
43	20240621	151203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2370	-95	5	-3.85	1394802120	580691	59.14	2440	2455	2350	3200	1730	2465	2401.97	0.83	0	-155050	2591	2527	2481	2417	2371	2560	2450	45	735	100	1520	5	1	45212464	1072	74.06	2.83	12	1.28	32.00	836.00	4030	20230920	-41.19	1775	20231020	33.52	3130	-24.28	20240118	2080	13.94	20240419	4030	-41.19	20230920	1775	33.52	20231020	2.10	N	403490	100	45 억		373560	N	N	0	N	00	N
44	20240621	141201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2370	-95	5	-3.85	1012435480	419239	42.70	2440	2455	2365	3200	1730	2465	2414.94	0.83	0	-109368	2591	2527	2481	2417	2371	2560	2450	45	735	100	1520	5	1	45212464	1072	74.06	2.83	12	0.93	32.00	836.00	4030	20230920	-41.19	1775	20231020	33.52	3130	-24.28	20240118	2080	13.94	20240419	4030	-41.19	20230920	1775	33.52	20231020	2.10	N	403490	100	45 억		373560	N	N	0	N	00	N
45	20240621	131203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2405	-60	5	-2.43	603048755	248337	25.29	2440	2455	2405	3200	1730	2465	2428.35	0.83	0	-65842	2591	2527	2481	2417	2371	2560	2450	45	735	100	1520	5	1	45212464	1087	75.16	2.88	12	0.55	32.00	836.00	4030	20230920	-40.32	1775	20231020	35.49	3130	-23.16	20240118	2080	15.62	20240419	4030	-40.32	20230920	1775	35.49	20231020	2.10	N	403490	100	45 억		373560	N	N	0	N	00	N
46	20240621	121206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2430	-35	5	-1.42	411415010	169042	17.22	2440	2455	2420	3200	1730	2465	2433.80	0.83	0	-31683	2591	2527	2481	2417	2371	2560	2450	45	735	100	1520	5	1	45212464	1099	75.94	2.91	12	0.37	32.00	836.00	4030	20230920	-39.70	1775	20231020	36.90	3130	-22.36	20240118	2080	16.83	20240419	4030	-39.70	20230920	1775	36.90	20231020	2.10	N	403490	100	45 억		373560	N	N	0	N	00	N
47	20240621	111203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	-25	5	-1.01	356885555	146602	14.93	2440	2455	2420	3200	1730	2465	2434.38	0.83	0	-27606	2591	2527	2481	2417	2371	2560	2450	45	735	100	1520	5	1	45212464	1103	76.25	2.92	12	0.32	32.00	836.00	4030	20230920	-39.45	1775	20231020	37.46	3130	-22.04	20240118	2080	17.31	20240419	4030	-39.45	20230920	1775	37.46	20231020	2.10	N	403490	100	45 억		373560	N	N	0	N	00	N
48	20240621	101200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2430	-35	5	-1.42	233359540	95936	9.77	2440	2450	2420	3200	1730	2465	2432.45	0.83	0	-22748	2591	2527	2481	2417	2371	2560	2450	45	735	100	1520	5	1	45212464	1099	75.94	2.91	12	0.21	32.00	836.00	4030	20230920	-39.70	1775	20231020	36.90	3130	-22.36	20240118	2080	16.83	20240419	4030	-39.70	20230920	1775	36.90	20231020	2.10	N	403490	100	45 억		373560	N	N	0	N	00	N
49	20240621	091206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2425	-40	5	-1.62	74760570	30735	3.13	2440	2450	2420	3200	1730	2465	2432.41	0.83	0	-7051	2591	2527	2481	2417	2371	2560	2450	45	735	100	1520	5	1	45212464	1096	75.78	2.90	12	0.07	32.00	836.00	4030	20230920	-39.83	1775	20231020	36.62	3130	-22.52	20240118	2080	16.59	20240419	4030	-39.83	20230920	1775	36.62	20231020	2.10	N	403490	100	45 억		373560	N	N	0	N	00	N
50	20240620	161158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	20	2	0.82	2415617345	972324	153.31	2445	2545	2435	3175	1715	2445	2484.43	1.06	0	-110557	2531	2487	2451	2407	2371	2470	2390	45	730	100	1510	5	1	45212464	1114	77.03	2.95	12	2.15	32.00	836.00	4030	20230920	-38.83	1775	20231020	38.87	3130	-21.25	20240118	2080	18.51	20240419	4030	-38.83	20230920	1775	38.87	20231020	2.13	N	403490	100	45 억		478471	N	N	0	N	00	N
51	20240620	151154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	30	2	1.23	2355816790	948067	149.48	2445	2545	2435	3175	1715	2445	2484.86	1.06	0	-108957	2531	2487	2451	2407	2371	2470	2390	45	730	100	1510	5	1	45212464	1119	77.34	2.96	12	2.10	32.00	836.00	4030	20230920	-38.59	1775	20231020	39.44	3130	-20.93	20240118	2080	18.99	20240419	4030	-38.59	20230920	1775	39.44	20231020	2.13	N	403490	100	45 억		478471	N	N	0	N	00	N
52	20240620	141200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	25	2	1.02	2053823000	825374	130.14	2445	2545	2435	3175	1715	2445	2488.35	1.06	0	-115087	2531	2487	2451	2407	2371	2470	2390	45	730	100	1510	5	1	45212464	1117	77.19	2.95	12	1.83	32.00	836.00	4030	20230920	-38.71	1775	20231020	39.15	3130	-21.09	20240118	2080	18.75	20240419	4030	-38.71	20230920	1775	39.15	20231020	2.13	N	403490	100	45 억		478471	N	N	0	N	00	N
53	20240620	131158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	20	2	0.82	1956231375	785927	123.92	2445	2545	2435	3175	1715	2445	2489.08	1.06	0	-105172	2531	2487	2451	2407	2371	2470	2390	45	730	100	1510	5	1	45212464	1114	77.03	2.95	12	1.74	32.00	836.00	4030	20230920	-38.83	1775	20231020	38.87	3130	-21.25	20240118	2080	18.51	20240419	4030	-38.83	20230920	1775	38.87	20231020	2.13	N	403490	100	45 억		478471	N	N	0	N	00	N
54	20240620	121158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	30	2	1.23	1820442895	730960	115.25	2445	2545	2435	3175	1715	2445	2490.48	1.06	0	-91642	2531	2487	2451	2407	2371	2470	2390	45	730	100	1510	5	1	45212464	1119	77.34	2.96	12	1.62	32.00	836.00	4030	20230920	-38.59	1775	20231020	39.44	3130	-20.93	20240118	2080	18.99	20240419	4030	-38.59	20230920	1775	39.44	20231020	2.13	N	403490	100	45 억		478471	N	N	0	N	00	N
55	20240620	111158	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	30	2	1.23	726192205	292981	46.19	2445	2515	2435	3175	1715	2445	2478.63	1.06	0	9572	2531	2487	2451	2407	2371	2470	2390	45	730	100	1510	5	1	45212464	1119	77.34	2.96	12	0.65	32.00	836.00	4030	20230920	-38.59	1775	20231020	39.44	3130	-20.93	20240118	2080	18.99	20240419	4030	-38.59	20230920	1775	39.44	20231020	2.13	N	403490	100	45 억		478471	N	N	0	N	00	N
56	20240620	101200	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	25	2	1.02	339762545	138199	21.79	2445	2485	2435	3175	1715	2445	2458.50	1.06	0	18099	2531	2487	2451	2407	2371	2470	2390	45	730	100	1510	5	1	45212464	1117	77.19	2.95	12	0.31	32.00	836.00	4030	20230920	-38.71	1775	20231020	39.15	3130	-21.09	20240118	2080	18.75	20240419	4030	-38.71	20230920	1775	39.15	20231020	2.13	N	403490	100	45 억		478471	N	N	0	N	00	N
57	20240620	091205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	0	3	0.00	23447990	9588	1.51	2445	2455	2435	3175	1715	2445	2445.56	1.06	0	-922	2531	2487	2451	2407	2371	2470	2390	45	730	100	1510	5	1	45212464	1105	76.41	2.92	12	0.02	32.00	836.00	4030	20230920	-39.33	1775	20231020	37.75	3130	-21.88	20240118	2080	17.55	20240419	4030	-39.33	20230920	1775	37.75	20231020	2.13	N	403490	100	45 억		478471	N	N	0	N	00	N
58	20240619	161153	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	-40	5	-1.61	1527098320	625820	54.63	2485	2495	2415	3230	1740	2485	2440.13	1.28	0	-98716	2668	2576	2508	2416	2348	2542	2382	45	745	100	1540	5	1	45212464	1105	76.41	2.92	12	1.38	32.00	836.00	4030	20230920	-39.33	1775	20231020	37.75	3130	-21.88	20240118	2080	17.55	20240419	4030	-39.33	20230920	1775	37.75	20231020	2.02	N	403490	100	45 억		577178	N	N	0	N	00	N
59	20240619	151154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2435	-50	5	-2.01	1463821690	599874	52.36	2485	2495	2415	3230	1740	2485	2440.21	1.28	0	-100871	2668	2576	2508	2416	2348	2542	2382	45	745	100	1540	5	1	45212464	1101	76.09	2.91	12	1.33	32.00	836.00	4030	20230920	-39.58	1775	20231020	37.18	3130	-22.20	20240118	2080	17.07	20240419	4030	-39.58	20230920	1775	37.18	20231020	2.02	N	403490	100	45 억		577178	N	N	0	N	00	N
60	20240619	141202	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	-40	5	-1.61	1342905705	550221	48.03	2485	2495	2415	3230	1740	2485	2440.66	1.28	0	-98131	2668	2576	2508	2416	2348	2542	2382	45	745	100	1540	5	1	45212464	1105	76.41	2.92	12	1.22	32.00	836.00	4030	20230920	-39.33	1775	20231020	37.75	3130	-21.88	20240118	2080	17.55	20240419	4030	-39.33	20230920	1775	37.75	20231020	2.02	N	403490	100	45 억		577178	N	N	0	N	00	N
61	20240619	131150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2430	-55	5	-2.21	1269919435	520221	45.41	2485	2495	2415	3230	1740	2485	2441.11	1.28	0	-94258	2668	2576	2508	2416	2348	2542	2382	45	745	100	1540	5	1	45212464	1099	75.94	2.91	12	1.15	32.00	836.00	4030	20230920	-39.70	1775	20231020	36.90	3130	-22.36	20240118	2080	16.83	20240419	4030	-39.70	20230920	1775	36.90	20231020	2.02	N	403490	100	45 억		577178	N	N	0	N	00	N
62	20240619	121150	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2415	-70	5	-2.82	1073634825	439344	38.35	2485	2495	2415	3230	1740	2485	2443.71	1.28	0	-72108	2668	2576	2508	2416	2348	2542	2382	45	745	100	1540	5	1	45212464	1092	75.47	2.89	12	0.97	32.00	836.00	4030	20230920	-40.07	1775	20231020	36.06	3130	-22.84	20240118	2080	16.11	20240419	4030	-40.07	20230920	1775	36.06	20231020	2.02	N	403490	100	45 억		577178	N	N	0	N	00	N
63	20240619	111155	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	-25	5	-1.01	725778135	296419	25.87	2485	2495	2425	3230	1740	2485	2448.47	1.28	0	7361	2668	2576	2508	2416	2348	2542	2382	45	745	100	1540	5	1	45212464	1112	76.88	2.94	12	0.66	32.00	836.00	4030	20230920	-38.96	1775	20231020	38.59	3130	-21.41	20240118	2080	18.27	20240419	4030	-38.96	20230920	1775	38.59	20231020	2.02	N	403490	100	45 억		577178	N	N	0	N	00	N
64	20240619	101157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	-25	5	-1.01	600008410	245165	21.40	2485	2495	2425	3230	1740	2485	2447.35	1.28	0	30770	2668	2576	2508	2416	2348	2542	2382	45	745	100	1540	5	1	45212464	1112	76.88	2.94	12	0.54	32.00	836.00	4030	20230920	-38.96	1775	20231020	38.59	3130	-21.41	20240118	2080	18.27	20240419	4030	-38.96	20230920	1775	38.59	20231020	2.02	N	403490	100	45 억		577178	N	N	0	N	00	N
65	20240619	091201	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	-25	5	-1.01	78128765	31641	2.76	2485	2495	2460	3230	1740	2485	2469.17	1.28	0	-16984	2668	2576	2508	2416	2348	2542	2382	45	745	100	1540	5	1	45212464	1112	76.88	2.94	12	0.07	32.00	836.00	4030	20230920	-38.96	1775	20231020	38.59	3130	-21.41	20240118	2080	18.27	20240419	4030	-38.96	20230920	1775	38.59	20231020	2.02	N	403490	100	45 억		577178	N	N	0	N	00	N
66	20240618	161147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2485	-50	5	-1.97	2804776170	1127192	50.56	2530	2600	2440	3295	1775	2535	2488.30	1.12	0	70295	2728	2631	2583	2486	2438	2607	2462	45	760	100	1570	5	1	45212464	1124	77.66	2.97	12	2.49	32.00	836.00	4030	20230920	-38.34	1775	20231020	40.00	3130	-20.61	20240118	2080	19.47	20240419	4030	-38.34	20230920	1775	40.00	20231020	1.60	N	403490	100	45 억		506737	N	N	0	N	00	N
67	20240618	151147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2485	-50	5	-1.97	2711849120	1089817	48.89	2530	2600	2440	3295	1775	2535	2488.35	1.12	0	70350	2728	2631	2583	2486	2438	2607	2462	45	760	100	1570	5	1	45212464	1124	77.66	2.97	12	2.41	32.00	836.00	4030	20230920	-38.34	1775	20231020	40.00	3130	-20.61	20240118	2080	19.47	20240419	4030	-38.34	20230920	1775	40.00	20231020	1.60	N	403490	100	45 억		506737	N	N	0	N	00	N
68	20240618	141151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2495	-40	5	-1.58	2096341125	844882	37.90	2530	2595	2440	3295	1775	2535	2481.22	1.12	0	94326	2728	2631	2583	2486	2438	2607	2462	45	760	100	1570	5	1	45212464	1128	77.97	2.98	12	1.87	32.00	836.00	4030	20230920	-38.09	1775	20231020	40.56	3130	-20.29	20240118	2080	19.95	20240419	4030	-38.09	20230920	1775	40.56	20231020	1.60	N	403490	100	45 억		506737	N	N	0	N	00	N
69	20240618	131151	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	-70	5	-2.76	1396331495	561038	25.17	2530	2595	2455	3295	1775	2535	2488.84	1.12	0	-150	2728	2631	2583	2486	2438	2607	2462	45	760	100	1570	5	1	45212464	1114	77.03	2.95	12	1.24	32.00	836.00	4030	20230920	-38.83	1775	20231020	38.87	3130	-21.25	20240118	2080	18.51	20240419	4030	-38.83	20230920	1775	38.87	20231020	1.60	N	403490	100	45 억		506737	N	N	0	N	00	N
70	20240618	121147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	-65	5	-2.56	1225244855	491513	22.05	2530	2595	2460	3295	1775	2535	2492.80	1.12	0	-5449	2728	2631	2583	2486	2438	2607	2462	45	760	100	1570	5	1	45212464	1117	77.19	2.95	12	1.09	32.00	836.00	4030	20230920	-38.71	1775	20231020	39.15	3130	-21.09	20240118	2080	18.75	20240419	4030	-38.71	20230920	1775	39.15	20231020	1.60	N	403490	100	45 억		506737	N	N	0	N	00	N
71	20240618	111148	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	-60	5	-2.37	1003696335	401742	18.02	2530	2595	2465	3295	1775	2535	2498.36	1.12	0	-22751	2728	2631	2583	2486	2438	2607	2462	45	760	100	1570	5	1	45212464	1119	77.34	2.96	12	0.89	32.00	836.00	4030	20230920	-38.59	1775	20231020	39.44	3130	-20.93	20240118	2080	18.99	20240419	4030	-38.59	20230920	1775	39.44	20231020	1.60	N	403490	100	45 억		506737	N	N	0	N	00	N
72	20240618	101147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2485	-50	5	-1.97	827866015	330782	14.84	2530	2595	2475	3295	1775	2535	2502.75	1.12	0	-7200	2728	2631	2583	2486	2438	2607	2462	45	760	100	1570	5	1	45212464	1124	77.66	2.97	12	0.73	32.00	836.00	4030	20230920	-38.34	1775	20231020	40.00	3130	-20.61	20240118	2080	19.47	20240419	4030	-38.34	20230920	1775	40.00	20231020	1.60	N	403490	100	45 억		506737	N	N	0	N	00	N
73	20240618	091157	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	15	2	0.59	155568240	61218	2.75	2530	2595	2520	3295	1775	2535	2541.22	1.12	0	-16493	2728	2631	2583	2486	2438	2607	2462	45	760	100	1570	5	1	45212464	1153	79.69	3.05	12	0.14	32.00	836.00	4030	20230920	-36.72	1775	20231020	43.66	3130	-18.53	20240118	2080	22.60	20240419	4030	-36.72	20230920	1775	43.66	20231020	1.60	N	403490	100	45 억		506737	N	N	0	N	00	N
74	20240617	161138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2535	-60	5	-2.31	5753223075	2215726	31.41	2560	2680	2535	3370	1820	2595	2596.73	1.19	0	-33814	2905	2750	2565	2410	2225	2827	2487	45	775	100	1600	5	1	45212464	1146	79.22	3.03	12	4.90	32.00	836.00	4030	20230920	-37.10	1775	20231020	42.82	3130	-19.01	20240118	2080	21.88	20240419	4030	-37.10	20230920	1775	42.82	20231020	1.69	N	403490	100	45 억		535965	N	N	0	N	00	N
75	20240617	151146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2540	-55	5	-2.12	5619638175	2163127	30.67	2560	2680	2535	3370	1820	2595	2597.92	1.19	0	-43838	2905	2750	2565	2410	2225	2827	2487	45	775	100	1600	5	1	45212464	1148	79.38	3.04	12	4.78	32.00	836.00	4030	20230920	-36.97	1775	20231020	43.10	3130	-18.85	20240118	2080	22.12	20240419	4030	-36.97	20230920	1775	43.10	20231020	1.69	N	403490	100	45 억		535965	N	N	0	N	00	N
76	20240617	141135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2595	0	3	0.00	5035267385	1935501	27.44	2560	2680	2540	3370	1820	2595	2601.54	1.19	0	2470	2905	2750	2565	2410	2225	2827	2487	45	775	100	1600	5	1	45212464	1173	81.09	3.10	12	4.28	32.00	836.00	4030	20230920	-35.61	1775	20231020	46.20	3130	-17.09	20240118	2080	24.76	20240419	4030	-35.61	20230920	1775	46.20	20231020	1.69	N	403490	100	45 억		535965	N	N	0	N	00	N
77	20240617	131135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2585	-10	5	-0.39	4853209290	1865129	26.44	2560	2680	2540	3370	1820	2595	2602.08	1.19	0	11801	2905	2750	2565	2410	2225	2827	2487	45	775	100	1600	5	1	45212464	1169	80.78	3.09	12	4.13	32.00	836.00	4030	20230920	-35.86	1775	20231020	45.63	3130	-17.41	20240118	2080	24.28	20240419	4030	-35.86	20230920	1775	45.63	20231020	1.69	N	403490	100	45 억		535965	N	N	0	N	00	N
78	20240617	121135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2595	0	3	0.00	4451927405	1710709	24.25	2560	2680	2540	3370	1820	2595	2602.39	1.19	0	-26143	2905	2750	2565	2410	2225	2827	2487	45	775	100	1600	5	1	45212464	1173	81.09	3.10	12	3.78	32.00	836.00	4030	20230920	-35.61	1775	20231020	46.20	3130	-17.09	20240118	2080	24.76	20240419	4030	-35.61	20230920	1775	46.20	20231020	1.69	N	403490	100	45 억		535965	N	N	0	N	00	N
79	20240617	111127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2580	-15	5	-0.58	2700903685	1040203	14.75	2560	2640	2540	3370	1820	2595	2596.52	1.19	0	-55252	2905	2750	2565	2410	2225	2827	2487	45	775	100	1600	5	1	45212464	1166	80.62	3.09	12	2.30	32.00	836.00	4030	20230920	-35.98	1775	20231020	45.35	3130	-17.57	20240118	2080	24.04	20240419	4030	-35.98	20230920	1775	45.35	20231020	1.69	N	403490	100	45 억		535965	N	N	0	N	00	N
80	20240617	101127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2610	15	2	0.58	2000964405	770257	10.92	2560	2640	2540	3370	1820	2595	2597.79	1.19	0	5981	2905	2750	2565	2410	2225	2827	2487	45	775	100	1600	5	1	45212464	1180	81.56	3.12	12	1.70	32.00	836.00	4030	20230920	-35.24	1775	20231020	47.04	3130	-16.61	20240118	2080	25.48	20240419	4030	-35.24	20230920	1775	47.04	20231020	1.69	N	403490	100	45 억		535965	N	N	0	N	00	N
81	20240617	091130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2620	25	2	0.96	945889595	365261	5.18	2560	2640	2540	3370	1820	2595	2589.61	1.19	0	10734	2905	2750	2565	2410	2225	2827	2487	45	775	100	1600	5	1	45212464	1185	81.88	3.13	12	0.81	32.00	836.00	4030	20230920	-34.99	1775	20231020	47.61	3130	-16.29	20240118	2080	25.96	20240419	4030	-34.99	20230920	1775	47.61	20231020	1.69	N	403490	100	45 억		535965	N	N	0	N	00	N
82	20240614	160950	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2595	165	2	6.79	18164122030	6996154	1363.31	2430	2720	2380	3155	1705	2430	2596.30	0.76	0	194060	2496	2462	2441	2407	2386	2452	2397	45	725	100	1500	5	1	45212464	1173	81.09	3.10	12	15.47	32.00	836.00	4030	20230920	-35.61	1775	20231020	46.20	3130	-17.09	20240118	2080	24.76	20240419	4030	-35.61	20230920	1775	46.20	20231020	1.57	N	403490	100	45 억		342990	N	N	0	N	00	N
83	20240614	150954	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2570	140	2	5.76	17256524975	6643911	1294.67	2430	2720	2380	3155	1705	2430	2597.34	0.76	0	161249	2496	2462	2441	2407	2386	2452	2397	45	725	100	1500	5	1	45212464	1162	80.31	3.07	12	14.69	32.00	836.00	4030	20230920	-36.23	1775	20231020	44.79	3130	-17.89	20240118	2080	23.56	20240419	4030	-36.23	20230920	1775	44.79	20231020	1.57	N	403490	100	45 억		342990	N	N	0	N	00	N
84	20240614	140953	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2575	145	2	5.97	16148559640	6212953	1210.69	2430	2720	2380	3155	1705	2430	2599.18	0.76	0	88763	2496	2462	2441	2407	2386	2452	2397	45	725	100	1500	5	1	45212464	1164	80.47	3.08	12	13.74	32.00	836.00	4030	20230920	-36.10	1775	20231020	45.07	3130	-17.73	20240118	2080	23.80	20240419	4030	-36.10	20230920	1775	45.07	20231020	1.57	N	403490	100	45 억		342990	N	N	0	N	00	N
85	20240614	130955	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2615	185	2	7.61	8941052050	3443584	671.04	2430	2720	2380	3155	1705	2430	2596.44	0.76	0	-97027	2496	2462	2441	2407	2386	2452	2397	45	725	100	1500	5	1	45212464	1182	81.72	3.13	12	7.62	32.00	836.00	4030	20230920	-35.11	1775	20231020	47.32	3130	-16.45	20240118	2080	25.72	20240419	4030	-35.11	20230920	1775	47.32	20231020	1.57	N	403490	100	45 억		342990	N	N	0	N	00	N
86	20240614	121001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2500	70	2	2.88	1706704330	694966	135.42	2430	2530	2380	3155	1705	2430	2455.81	0.76	0	71893	2496	2462	2441	2407	2386	2452	2397	45	725	100	1500	5	1	45212464	1130	78.12	2.99	12	1.54	32.00	836.00	4030	20230920	-37.97	1775	20231020	40.85	3130	-20.13	20240118	2080	20.19	20240419	4030	-37.97	20230920	1775	40.85	20231020	1.57	N	403490	100	45 억		342990	N	N	0	N	00	N
87	20240614	111116	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2410	-20	5	-0.82	620157325	257775	50.23	2430	2440	2380	3155	1705	2430	2405.81	0.76	0	-31276	2496	2462	2441	2407	2386	2452	2397	45	725	100	1500	5	1	45212464	1090	75.31	2.88	12	0.57	32.00	836.00	4030	20230920	-40.20	1775	20231020	35.77	3130	-23.00	20240118	2080	15.87	20240419	4030	-40.20	20230920	1775	35.77	20231020	1.57	N	403490	100	45 억		342990	N	N	0	N	00	N
88	20240614	101115	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2410	-20	5	-0.82	324176395	134399	26.19	2430	2440	2400	3155	1705	2430	2412.04	0.76	0	-43219	2496	2462	2441	2407	2386	2452	2397	45	725	100	1500	5	1	45212464	1090	75.31	2.88	12	0.30	32.00	836.00	4030	20230920	-40.20	1775	20231020	35.77	3130	-23.00	20240118	2080	15.87	20240419	4030	-40.20	20230920	1775	35.77	20231020	1.57	N	403490	100	45 억		342990	N	N	0	N	00	N
89	20240614	091121	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2435	5	2	0.21	52398260	21586	4.21	2430	2440	2420	3155	1705	2430	2427.42	0.76	0	3004	2496	2462	2441	2407	2386	2452	2397	45	725	100	1500	5	1	45212464	1101	76.09	2.91	12	0.05	32.00	836.00	4030	20230920	-39.58	1775	20231020	37.18	3130	-22.20	20240118	2080	17.07	20240419	4030	-39.58	20230920	1775	37.18	20231020	1.57	N	403490	100	45 억		342990	N	N	0	N	00	N
90	20240613	161101	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2430	-10	5	-0.41	1234364965	505054	64.65	2465	2475	2420	3170	1710	2440	2444.05	0.65	0	49836	2520	2480	2455	2415	2390	2467	2402	45	730	100	1510	5	1	45212464	1099	75.94	2.91	12	1.12	32.00	836.00	4030	20230920	-39.70	1775	20231020	36.90	3130	-22.36	20240118	2080	16.83	20240419	4030	-39.70	20230920	1775	36.90	20231020	1.59	N	403490	100	45 억		292819	N	N	0	N	00	N
91	20240613	151120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2430	-10	5	-0.41	1128737730	461491	59.07	2465	2475	2420	3170	1710	2440	2445.85	0.65	0	49899	2520	2480	2455	2415	2390	2467	2402	45	730	100	1510	5	1	45212464	1099	75.94	2.91	12	1.02	32.00	836.00	4030	20230920	-39.70	1775	20231020	36.90	3130	-22.36	20240118	2080	16.83	20240419	4030	-39.70	20230920	1775	36.90	20231020	1.59	N	403490	100	45 억		292819	N	N	0	N	00	N
92	20240613	141109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	0	3	0.00	929751900	379617	48.59	2465	2475	2430	3170	1710	2440	2449.18	0.65	0	52967	2520	2480	2455	2415	2390	2467	2402	45	730	100	1510	5	1	45212464	1103	76.25	2.92	12	0.84	32.00	836.00	4030	20230920	-39.45	1775	20231020	37.46	3130	-22.04	20240118	2080	17.31	20240419	4030	-39.45	20230920	1775	37.46	20231020	1.59	N	403490	100	45 억		292819	N	N	0	N	00	N
93	20240613	131108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	10	2	0.41	741358725	302474	38.72	2465	2475	2430	3170	1710	2440	2450.98	0.65	0	79076	2520	2480	2455	2415	2390	2467	2402	45	730	100	1510	5	1	45212464	1108	76.56	2.93	12	0.67	32.00	836.00	4030	20230920	-39.21	1775	20231020	38.03	3130	-21.73	20240118	2080	17.79	20240419	4030	-39.21	20230920	1775	38.03	20231020	1.59	N	403490	100	45 억		292819	N	N	0	N	00	N
94	20240613	121111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	10	2	0.41	658385950	268567	34.38	2465	2475	2430	3170	1710	2440	2451.48	0.65	0	69057	2520	2480	2455	2415	2390	2467	2402	45	730	100	1510	5	1	45212464	1108	76.56	2.93	12	0.59	32.00	836.00	4030	20230920	-39.21	1775	20231020	38.03	3130	-21.73	20240118	2080	17.79	20240419	4030	-39.21	20230920	1775	38.03	20231020	1.59	N	403490	100	45 억		292819	N	N	0	N	00	N
95	20240613	111105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	15	2	0.61	563192380	229822	29.42	2465	2475	2430	3170	1710	2440	2450.56	0.65	0	55637	2520	2480	2455	2415	2390	2467	2402	45	730	100	1510	5	1	45212464	1110	76.72	2.94	12	0.51	32.00	836.00	4030	20230920	-39.08	1775	20231020	38.31	3130	-21.57	20240118	2080	18.03	20240419	4030	-39.08	20230920	1775	38.31	20231020	1.59	N	403490	100	45 억		292819	N	N	0	N	00	N
96	20240613	101103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	10	2	0.41	395424385	161648	20.69	2465	2475	2430	3170	1710	2440	2446.21	0.65	0	33889	2520	2480	2455	2415	2390	2467	2402	45	730	100	1510	5	1	45212464	1108	76.56	2.93	12	0.36	32.00	836.00	4030	20230920	-39.21	1775	20231020	38.03	3130	-21.73	20240118	2080	17.79	20240419	4030	-39.21	20230920	1775	38.03	20231020	1.59	N	403490	100	45 억		292819	N	N	0	N	00	N
97	20240613	091113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	10	2	0.41	69100430	28116	3.60	2465	2475	2445	3170	1710	2440	2457.69	0.65	0	-10500	2520	2480	2455	2415	2390	2467	2402	45	730	100	1510	5	1	45212464	1108	76.56	2.93	12	0.06	32.00	836.00	4030	20230920	-39.21	1775	20231020	38.03	3130	-21.73	20240118	2080	17.79	20240419	4030	-39.21	20230920	1775	38.03	20231020	1.59	N	403490	100	45 억		292819	N	N	0	N	00	N
98	20240612	161053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	5	2	0.21	1883356940	765778	133.57	2455	2495	2430	3165	1705	2435	2459.58	0.56	0	43042	2551	2492	2456	2397	2361	2475	2380	45	730	100	1500	5	1	45212464	1103	76.25	2.92	12	1.69	32.00	836.00	4030	20230920	-39.45	1775	20231020	37.46	3130	-22.04	20240118	2080	17.31	20240419	4030	-39.45	20230920	1775	37.46	20231020	1.30	N	403490	100	45 억		252146	N	N	0	N	00	N
99	20240612	151106	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	15	2	0.62	1754714625	713008	124.36	2455	2495	2435	3165	1705	2435	2461.01	0.56	0	34052	2551	2492	2456	2397	2361	2475	2380	45	730	100	1500	5	1	45212464	1108	76.56	2.93	12	1.58	32.00	836.00	4030	20230920	-39.21	1775	20231020	38.03	3130	-21.73	20240118	2080	17.79	20240419	4030	-39.21	20230920	1775	38.03	20231020	1.30	N	403490	100	45 억		252146	N	N	0	N	00	N
100	20240612	141058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	25	2	1.03	1554297605	631040	110.07	2455	2495	2435	3165	1705	2435	2463.08	0.56	0	20347	2551	2492	2456	2397	2361	2475	2380	45	730	100	1500	5	1	45212464	1112	76.88	2.94	12	1.40	32.00	836.00	4030	20230920	-38.96	1775	20231020	38.59	3130	-21.41	20240118	2080	18.27	20240419	4030	-38.96	20230920	1775	38.59	20231020	1.30	N	403490	100	45 억		252146	N	N	0	N	00	N
101	20240612	131100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	20	2	0.82	1427268435	579228	101.03	2455	2495	2435	3165	1705	2435	2464.10	0.56	0	25164	2551	2492	2456	2397	2361	2475	2380	45	730	100	1500	5	1	45212464	1110	76.72	2.94	12	1.28	32.00	836.00	4030	20230920	-39.08	1775	20231020	38.31	3130	-21.57	20240118	2080	18.03	20240419	4030	-39.08	20230920	1775	38.31	20231020	1.30	N	403490	100	45 억		252146	N	N	0	N	00	N
102	20240612	121100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	35	2	1.44	962123160	390594	68.13	2455	2495	2435	3165	1705	2435	2463.25	0.56	0	81136	2551	2492	2456	2397	2361	2475	2380	45	730	100	1500	5	1	45212464	1117	77.19	2.95	12	0.86	32.00	836.00	4030	20230920	-38.71	1775	20231020	39.15	3130	-21.09	20240118	2080	18.75	20240419	4030	-38.71	20230920	1775	39.15	20231020	1.30	N	403490	100	45 억		252146	N	N	0	N	00	N
103	20240612	111057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	35	2	1.44	831294600	337508	58.87	2455	2495	2435	3165	1705	2435	2463.06	0.56	0	100216	2551	2492	2456	2397	2361	2475	2380	45	730	100	1500	5	1	45212464	1117	77.19	2.95	12	0.75	32.00	836.00	4030	20230920	-38.71	1775	20231020	39.15	3130	-21.09	20240118	2080	18.75	20240419	4030	-38.71	20230920	1775	39.15	20231020	1.30	N	403490	100	45 억		252146	N	N	0	N	00	N
104	20240612	101100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2480	45	2	1.85	554924645	225915	39.40	2455	2485	2435	3165	1705	2435	2456.36	0.56	0	86020	2551	2492	2456	2397	2361	2475	2380	45	730	100	1500	5	1	45212464	1121	77.50	2.97	12	0.50	32.00	836.00	4030	20230920	-38.46	1775	20231020	39.72	3130	-20.77	20240118	2080	19.23	20240419	4030	-38.46	20230920	1775	39.72	20231020	1.30	N	403490	100	45 억		252146	N	N	0	N	00	N
105	20240612	091103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	20	2	0.82	216163815	88358	15.41	2455	2465	2435	3165	1705	2435	2446.48	0.56	0	50886	2551	2492	2456	2397	2361	2475	2380	45	730	100	1500	5	1	45212464	1110	76.72	2.94	12	0.20	32.00	836.00	4030	20230920	-39.08	1775	20231020	38.31	3130	-21.57	20240118	2080	18.03	20240419	4030	-39.08	20230920	1775	38.31	20231020	1.30	N	403490	100	45 억		252146	N	N	0	N	00	N
106	20240610	161049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2505	50	2	2.04	2746120515	1115309	113.77	2425	2515	2390	3190	1720	2455	2462.19	1.15	0	-210810	2545	2500	2445	2400	2345	2522	2422	45	735	100	1520	5	1	45212464	1133	78.28	3.00	12	2.47	32.00	836.00	4030	20230920	-37.84	1775	20231020	41.13	3130	-19.97	20240118	2080	20.43	20240419	4030	-37.84	20230920	1775	41.13	20231020	1.37	N	403490	100	45 억		521628	N	N	0	N	00	N
107	20240610	151100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2505	50	2	2.04	2433661930	990208	101.01	2425	2515	2390	3190	1720	2455	2457.73	1.15	0	-156745	2545	2500	2445	2400	2345	2522	2422	45	735	100	1520	5	1	45212464	1133	78.28	3.00	12	2.19	32.00	836.00	4030	20230920	-37.84	1775	20231020	41.13	3130	-19.97	20240118	2080	20.43	20240419	4030	-37.84	20230920	1775	41.13	20231020	1.37	N	403490	100	45 억		521628	N	N	0	N	00	N
108	20240610	141055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2465	10	2	0.41	1402141050	576000	58.75	2425	2475	2390	3190	1720	2455	2434.23	1.15	0	-82994	2545	2500	2445	2400	2345	2522	2422	45	735	100	1520	5	1	45212464	1114	77.03	2.95	12	1.27	32.00	836.00	4030	20230920	-38.83	1775	20231020	38.87	3130	-21.25	20240118	2080	18.51	20240419	4030	-38.83	20230920	1775	38.87	20231020	1.37	N	403490	100	45 억		521628	N	N	0	N	00	N
109	20240610	131050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2445	-10	5	-0.41	1198644680	493169	50.31	2425	2470	2390	3190	1720	2455	2430.43	1.15	0	-76420	2545	2500	2445	2400	2345	2522	2422	45	735	100	1520	5	1	45212464	1105	76.41	2.92	12	1.09	32.00	836.00	4030	20230920	-39.33	1775	20231020	37.75	3130	-21.88	20240118	2080	17.55	20240419	4030	-39.33	20230920	1775	37.75	20231020	1.37	N	403490	100	45 억		521628	N	N	0	N	00	N
110	20240610	121052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2435	-20	5	-0.81	1118476155	460306	46.95	2425	2470	2390	3190	1720	2455	2429.78	1.15	0	-66244	2545	2500	2445	2400	2345	2522	2422	45	735	100	1520	5	1	45212464	1101	76.09	2.91	12	1.02	32.00	836.00	4030	20230920	-39.58	1775	20231020	37.18	3130	-22.20	20240118	2080	17.07	20240419	4030	-39.58	20230920	1775	37.18	20231020	1.37	N	403490	100	45 억		521628	N	N	0	N	00	N
111	20240610	111056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	0	3	0.00	932316665	384262	39.20	2425	2470	2390	3190	1720	2455	2426.16	1.15	0	-39378	2545	2500	2445	2400	2345	2522	2422	45	735	100	1520	5	1	45212464	1110	76.72	2.94	12	0.85	32.00	836.00	4030	20230920	-39.08	1775	20231020	38.31	3130	-21.57	20240118	2080	18.03	20240419	4030	-39.08	20230920	1775	38.31	20231020	1.37	N	403490	100	45 억		521628	N	N	0	N	00	N
112	20240610	101052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2435	-20	5	-0.81	617318310	255634	26.08	2425	2455	2390	3190	1720	2455	2414.65	1.15	0	-41692	2545	2500	2445	2400	2345	2522	2422	45	735	100	1520	5	1	45212464	1101	76.09	2.91	12	0.57	32.00	836.00	4030	20230920	-39.58	1775	20231020	37.18	3130	-22.20	20240118	2080	17.07	20240419	4030	-39.58	20230920	1775	37.18	20231020	1.37	N	403490	100	45 억		521628	N	N	0	N	00	N
113	20240610	091058	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2405	-50	5	-2.04	284846535	118057	12.04	2425	2445	2390	3190	1720	2455	2412.32	1.15	0	-42136	2545	2500	2445	2400	2345	2522	2422	45	735	100	1520	5	1	45212464	1087	75.16	2.88	12	0.26	32.00	836.00	4030	20230920	-40.32	1775	20231020	35.49	3130	-23.16	20240118	2080	15.62	20240419	4030	-40.32	20230920	1775	35.49	20231020	1.37	N	403490	100	45 억		521628	N	N	0	N	00	N
114	20240607	161125	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	45	2	1.87	1950234450	802452	86.20	2415	2490	2390	3130	1690	2410	2430.40	1.38	0	-106179	2560	2485	2435	2360	2310	2460	2335	45	720	100	1490	5	1	45212464	1110	76.72	2.94	12	1.77	32.00	836.00	4030	20230920	-39.08	1775	20231020	38.31	3130	-21.57	20240118	2080	18.03	20240419	4030	-39.08	20230920	1775	38.31	20231020	1.26	N	403490	100	45 억		624328	N	Y	0	N	00	N
115	20240607	151139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2450	40	2	1.66	1812248100	746084	80.15	2415	2490	2390	3130	1690	2410	2429.07	1.38	0	-91860	2560	2485	2435	2360	2310	2460	2335	45	720	100	1490	5	1	45212464	1108	76.56	2.93	12	1.65	32.00	836.00	4030	20230920	-39.21	1775	20231020	38.03	3130	-21.73	20240118	2080	17.79	20240419	4030	-39.21	20230920	1775	38.03	20231020	1.26	N	403490	100	45 억		624328	N	N	0	N	00	N
116	20240607	141127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2420	10	2	0.41	920715955	381167	40.95	2415	2455	2390	3130	1690	2410	2415.55	1.38	0	-25131	2560	2485	2435	2360	2310	2460	2335	45	720	100	1490	5	1	45212464	1094	75.62	2.89	12	0.84	32.00	836.00	4030	20230920	-39.95	1775	20231020	36.34	3130	-22.68	20240118	2080	16.35	20240419	4030	-39.95	20230920	1775	36.34	20231020	1.26	N	403490	100	45 억		624328	N	N	0	N	00	N
117	20240607	131126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2435	25	2	1.04	788983275	326861	35.11	2415	2455	2390	3130	1690	2410	2413.84	1.38	0	-13940	2560	2485	2435	2360	2310	2460	2335	45	720	100	1490	5	1	45212464	1101	76.09	2.91	12	0.72	32.00	836.00	4030	20230920	-39.58	1775	20231020	37.18	3130	-22.20	20240118	2080	17.07	20240419	4030	-39.58	20230920	1775	37.18	20231020	1.26	N	403490	100	45 억		624328	N	N	0	N	00	N
118	20240607	121131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2400	-10	5	-0.41	568849340	236290	25.38	2415	2430	2390	3130	1690	2410	2407.40	1.38	0	-5651	2560	2485	2435	2360	2310	2460	2335	45	720	100	1490	5	1	45212464	1085	75.00	2.87	12	0.52	32.00	836.00	4030	20230920	-40.45	1775	20231020	35.21	3130	-23.32	20240118	2080	15.38	20240419	4030	-40.45	20230920	1775	35.21	20231020	1.26	N	403490	100	45 억		624328	N	N	0	N	00	N
119	20240607	111111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2400	-10	5	-0.41	477491645	198354	21.31	2415	2430	2390	3130	1690	2410	2407.24	1.38	0	-509	2560	2485	2435	2360	2310	2460	2335	45	720	100	1490	5	1	45212464	1085	75.00	2.87	12	0.44	32.00	836.00	4030	20230920	-40.45	1775	20231020	35.21	3130	-23.32	20240118	2080	15.38	20240419	4030	-40.45	20230920	1775	35.21	20231020	1.26	N	403490	100	45 억		624328	N	N	0	N	00	N
120	20240607	101131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2410	0	3	0.00	339368090	140771	15.12	2415	2430	2395	3130	1690	2410	2410.79	1.38	0	-13571	2560	2485	2435	2360	2310	2460	2335	45	720	100	1490	5	1	45212464	1090	75.31	2.88	12	0.31	32.00	836.00	4030	20230920	-40.20	1775	20231020	35.77	3130	-23.00	20240118	2080	15.87	20240419	4030	-40.20	20230920	1775	35.77	20231020	1.26	N	403490	100	45 억		624328	N	N	0	N	00	N
121	20240607	091130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2425	15	2	0.62	96999755	40170	4.32	2415	2430	2400	3130	1690	2410	2415.00	1.38	0	-13543	2560	2485	2435	2360	2310	2460	2335	45	720	100	1490	5	1	45212464	1096	75.78	2.90	12	0.09	32.00	836.00	4030	20230920	-39.83	1775	20231020	36.62	3130	-22.52	20240118	2080	16.59	20240419	4030	-39.83	20230920	1775	36.62	20231020	1.26	N	403490	100	45 억		624328	N	N	0	N	00	N
122	20240605	161126	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2410	-60	5	-2.43	2221258815	915509	76.76	2495	2510	2385	3210	1730	2470	2426.21	1.58	0	-87580	2626	2547	2476	2397	2326	2512	2362	45	740	100	1530	5	1	45212464	1090	75.31	2.88	12	2.02	32.00	836.00	4030	20230920	-40.20	1775	20231020	35.77	3130	-23.00	20240118	2080	15.87	20240419	4030	-40.20	20230920	1775	35.77	20231020	1.27	N	403490	100	45 억		712599	N	N	0	N	00	N
123	20240605	151124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2400	-70	5	-2.83	2161276045	890554	74.67	2495	2510	2385	3210	1730	2470	2426.82	1.58	0	-91992	2626	2547	2476	2397	2326	2512	2362	45	740	100	1530	5	1	45212464	1085	75.00	2.87	12	1.97	32.00	836.00	4030	20230920	-40.45	1775	20231020	35.21	3130	-23.32	20240118	2080	15.38	20240419	4030	-40.45	20230920	1775	35.21	20231020	1.27	N	403490	100	45 억		712599	N	N	0	N	00	N
124	20240605	141124	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2435	-35	5	-1.42	1672542855	686937	57.59	2495	2510	2385	3210	1730	2470	2434.71	1.58	0	-121798	2626	2547	2476	2397	2326	2512	2362	45	740	100	1530	5	1	45212464	1101	76.09	2.91	12	1.52	32.00	836.00	4030	20230920	-39.58	1775	20231020	37.18	3130	-22.20	20240118	2080	17.07	20240419	4030	-39.58	20230920	1775	37.18	20231020	1.27	N	403490	100	45 억		712599	N	N	0	N	00	N
125	20240605	131123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2425	-45	5	-1.82	1519416205	623835	52.30	2495	2510	2385	3210	1730	2470	2435.52	1.58	0	-130162	2626	2547	2476	2397	2326	2512	2362	45	740	100	1530	5	1	45212464	1096	75.78	2.90	12	1.38	32.00	836.00	4030	20230920	-39.83	1775	20231020	36.62	3130	-22.52	20240118	2080	16.59	20240419	4030	-39.83	20230920	1775	36.62	20231020	1.27	N	403490	100	45 억		712599	N	N	0	N	00	N
126	20240605	121120	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2425	-45	5	-1.82	1394261775	572160	47.97	2495	2510	2385	3210	1730	2470	2436.75	1.58	0	-117855	2626	2547	2476	2397	2326	2512	2362	45	740	100	1530	5	1	45212464	1096	75.78	2.90	12	1.27	32.00	836.00	4030	20230920	-39.83	1775	20231020	36.62	3130	-22.52	20240118	2080	16.59	20240419	4030	-39.83	20230920	1775	36.62	20231020	1.27	N	403490	100	45 억		712599	N	N	0	N	00	N
127	20240605	111123	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2405	-65	5	-2.63	1253614065	513898	43.09	2495	2510	2385	3210	1730	2470	2439.33	1.58	0	-108385	2626	2547	2476	2397	2326	2512	2362	45	740	100	1530	5	1	45212464	1087	75.16	2.88	12	1.14	32.00	836.00	4030	20230920	-40.32	1775	20231020	35.49	3130	-23.16	20240118	2080	15.62	20240419	4030	-40.32	20230920	1775	35.49	20231020	1.27	N	403490	100	45 억		712599	N	N	0	N	00	N
128	20240605	101118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2405	-65	5	-2.63	1041362750	425568	35.68	2495	2510	2385	3210	1730	2470	2446.91	1.58	0	-109998	2626	2547	2476	2397	2326	2512	2362	45	740	100	1530	5	1	45212464	1087	75.16	2.88	12	0.94	32.00	836.00	4030	20230920	-40.32	1775	20231020	35.49	3130	-23.16	20240118	2080	15.62	20240419	4030	-40.32	20230920	1775	35.49	20231020	1.27	N	403490	100	45 억		712599	N	N	0	N	00	N
129	20240605	091119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2455	-15	5	-0.61	448131000	180571	15.14	2495	2510	2455	3210	1730	2470	2481.84	1.58	0	-60872	2626	2547	2476	2397	2326	2512	2362	45	740	100	1530	5	1	45212464	1110	76.72	2.94	12	0.40	32.00	836.00	4030	20230920	-39.08	1775	20231020	38.31	3130	-21.57	20240118	2080	18.03	20240419	4030	-39.08	20230920	1775	38.31	20231020	1.27	N	403490	100	45 억		712599	N	N	0	N	00	N
130	20240604	161109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	-90	5	-3.52	2917129195	1180077	140.85	2550	2555	2405	3325	1795	2560	2471.89	1.59	0	-2288	2670	2615	2560	2505	2450	2587	2477	45	765	100	1580	5	1	45212464	1117	77.19	2.95	12	2.61	32.00	836.00	4030	20230920	-38.71	1775	20231020	39.15	3130	-21.09	20240118	2080	18.75	20240419	4030	-38.71	20230920	1775	39.15	20231020	1.25	N	403490	100	45 억		716721	N	N	0	N	00	N
131	20240604	151111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2440	-120	5	-4.69	2771381075	1120773	133.77	2550	2555	2405	3325	1795	2560	2472.63	1.59	0	-3643	2670	2615	2560	2505	2450	2587	2477	45	765	100	1580	5	1	45212464	1103	76.25	2.92	12	2.48	32.00	836.00	4030	20230920	-39.45	1775	20231020	37.46	3130	-22.04	20240118	2080	17.31	20240419	4030	-39.45	20230920	1775	37.46	20231020	1.25	N	403490	100	45 억		716721	N	N	0	N	00	N
132	20240604	141113	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	-90	5	-3.52	2138095250	859969	102.64	2550	2555	2440	3325	1795	2560	2486.12	1.59	0	-62358	2670	2615	2560	2505	2450	2587	2477	45	765	100	1580	5	1	45212464	1117	77.19	2.95	12	1.90	32.00	836.00	4030	20230920	-38.71	1775	20231020	39.15	3130	-21.09	20240118	2080	18.75	20240419	4030	-38.71	20230920	1775	39.15	20231020	1.25	N	403490	100	45 억		716721	N	N	0	N	00	N
133	20240604	131110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2460	-100	5	-3.91	1881948825	756171	90.25	2550	2555	2440	3325	1795	2560	2488.65	1.59	0	-85631	2670	2615	2560	2505	2450	2587	2477	45	765	100	1580	5	1	45212464	1112	76.88	2.94	12	1.67	32.00	836.00	4030	20230920	-38.96	1775	20231020	38.59	3130	-21.41	20240118	2080	18.27	20240419	4030	-38.96	20230920	1775	38.59	20231020	1.25	N	403490	100	45 억		716721	N	N	0	N	00	N
134	20240604	121108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2475	-85	5	-3.32	1599457525	641167	76.53	2550	2555	2460	3325	1795	2560	2494.46	1.59	0	-77470	2670	2615	2560	2505	2450	2587	2477	45	765	100	1580	5	1	45212464	1119	77.34	2.96	12	1.42	32.00	836.00	4030	20230920	-38.59	1775	20231020	39.44	3130	-20.93	20240118	2080	18.99	20240419	4030	-38.59	20230920	1775	39.44	20231020	1.25	N	403490	100	45 억		716721	N	N	0	N	00	N
135	20240604	111104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2470	-90	5	-3.52	1377936910	551415	65.81	2550	2555	2465	3325	1795	2560	2498.75	1.59	0	-56439	2670	2615	2560	2505	2450	2587	2477	45	765	100	1580	5	1	45212464	1117	77.19	2.95	12	1.22	32.00	836.00	4030	20230920	-38.71	1775	20231020	39.15	3130	-21.09	20240118	2080	18.75	20240419	4030	-38.71	20230920	1775	39.15	20231020	1.25	N	403490	100	45 억		716721	N	N	0	N	00	N
136	20240604	101109	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2490	-70	5	-2.73	1087966505	434317	51.84	2550	2555	2470	3325	1795	2560	2504.82	1.59	0	-34367	2670	2615	2560	2505	2450	2587	2477	45	765	100	1580	5	1	45212464	1126	77.81	2.98	12	0.96	32.00	836.00	4030	20230920	-38.21	1775	20231020	40.28	3130	-20.45	20240118	2080	19.71	20240419	4030	-38.21	20230920	1775	40.28	20231020	1.25	N	403490	100	45 억		716721	N	N	0	N	00	N
137	20240604	091107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2510	-50	5	-1.95	472225035	187275	22.35	2550	2555	2500	3325	1795	2560	2521.26	1.59	0	-1926	2670	2615	2560	2505	2450	2587	2477	45	765	100	1580	5	1	45212464	1135	78.44	3.00	12	0.41	32.00	836.00	4030	20230920	-37.72	1775	20231020	41.41	3130	-19.81	20240118	2080	20.67	20240419	4030	-37.72	20230920	1775	41.41	20231020	1.25	N	403490	100	45 억		716721	N	N	0	N	00	N
138	20240603	161055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2560	0	3	0.00	2077462985	813891	84.03	2580	2615	2505	3325	1795	2560	2552.46	1.37	0	97024	2673	2616	2583	2526	2493	2600	2510	45	765	100	1580	5	1	45212464	1157	80.00	3.06	12	1.80	32.00	836.00	4030	20230920	-36.48	1775	20231020	44.23	3130	-18.21	20240118	2080	23.08	20240419	4030	-36.48	20230920	1775	44.23	20231020	1.35	N	403490	100	45 억		619903	N	N	0	N	00	N
139	20240603	151055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2560	0	3	0.00	2002780275	784686	81.02	2580	2615	2505	3325	1795	2560	2552.29	1.37	0	89197	2673	2616	2583	2526	2493	2600	2510	45	765	100	1580	5	1	45212464	1157	80.00	3.06	12	1.74	32.00	836.00	4030	20230920	-36.48	1775	20231020	44.23	3130	-18.21	20240118	2080	23.08	20240419	4030	-36.48	20230920	1775	44.23	20231020	1.35	N	403490	100	45 억		619903	N	N	0	N	00	N
140	20240603	141055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2560	0	3	0.00	1732213230	679048	70.11	2580	2615	2505	3325	1795	2560	2550.89	1.37	0	83678	2673	2616	2583	2526	2493	2600	2510	45	765	100	1580	5	1	45212464	1157	80.00	3.06	12	1.50	32.00	836.00	4030	20230920	-36.48	1775	20231020	44.23	3130	-18.21	20240118	2080	23.08	20240419	4030	-36.48	20230920	1775	44.23	20231020	1.35	N	403490	100	45 억		619903	N	N	0	N	00	N
141	20240603	131056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2550	-10	5	-0.39	1592024825	624174	64.44	2580	2615	2505	3325	1795	2560	2550.54	1.37	0	89386	2673	2616	2583	2526	2493	2600	2510	45	765	100	1580	5	1	45212464	1153	79.69	3.05	12	1.38	32.00	836.00	4030	20230920	-36.72	1775	20231020	43.66	3130	-18.53	20240118	2080	22.60	20240419	4030	-36.72	20230920	1775	43.66	20231020	1.35	N	403490	100	45 억		619903	N	N	0	N	00	N
142	20240603	121055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2535	-25	5	-0.98	1490456375	584269	60.32	2580	2615	2505	3325	1795	2560	2550.91	1.37	0	87733	2673	2616	2583	2526	2493	2600	2510	45	765	100	1580	5	1	45212464	1146	79.22	3.03	12	1.29	32.00	836.00	4030	20230920	-37.10	1775	20231020	42.82	3130	-19.01	20240118	2080	21.88	20240419	4030	-37.10	20230920	1775	42.82	20231020	1.35	N	403490	100	45 억		619903	N	N	0	N	00	N
143	20240603	111049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2525	-35	5	-1.37	1318633055	516266	53.30	2580	2615	2505	3325	1795	2560	2554.12	1.37	0	55018	2673	2616	2583	2526	2493	2600	2510	45	765	100	1580	5	1	45212464	1142	78.91	3.02	12	1.14	32.00	836.00	4030	20230920	-37.34	1775	20231020	42.25	3130	-19.33	20240118	2080	21.39	20240419	4030	-37.34	20230920	1775	42.25	20231020	1.35	N	403490	100	45 억		619903	N	N	0	N	00	N
144	20240603	101043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2545	-15	5	-0.59	885454285	344931	35.61	2580	2615	2525	3325	1795	2560	2567.14	1.37	0	20261	2673	2616	2583	2526	2493	2600	2510	45	765	100	1580	5	1	45212464	1151	79.53	3.04	12	0.76	32.00	836.00	4030	20230920	-36.85	1775	20231020	43.38	3130	-18.69	20240118	2080	22.36	20240419	4030	-36.85	20230920	1775	43.38	20231020	1.35	N	403490	100	45 억		619903	N	N	0	N	00	N
145	20240603	091043	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	2595	35	2	1.37	289001820	111764	11.54	2580	2615	2565	3325	1795	2560	2586.87	1.37	0	-16919	2673	2616	2583	2526	2493	2600	2510	45	765	100	1580	5	1	45212464	1173	81.09	3.10	12	0.25	32.00	836.00	4030	20230920	-35.61	1775	20231020	46.20	3130	-17.09	20240118	2080	24.76	20240419	4030	-35.61	20230920	1775	46.20	20231020	1.35	N	403490	100	45 억		619903	N	N	0	N	00	N