KissMeData/092040/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	160736	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5010	-160	5	-3.09	9093506100	1795640	19.25	5200	5250	4900	6720	3620	5170	5063.76	5.52	0	158660	7060	6115	5435	4490	3810	5775	4150	275	1550	500	3610	10	1	55018347	2756	-9.49	1.52	12	3.26	-528.00	3306.00	9400	20240326	-46.70	4755	20240627	5.36	9400	-46.70	20240326	4755	5.36	20240627	19580	-74.41	20230703	4755	5.36	20240627	2.49	N	092040	500	275 억		3036332	N	N	46	N	00	N
3	20240628	150748	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-140	5	-2.71	8719352890	1721038	18.45	5200	5250	4900	6720	3620	5170	5065.83	5.52	0	147683	7060	6115	5435	4490	3810	5775	4150	275	1550	500	3610	10	1	55018347	2767	-9.53	1.52	12	3.13	-528.00	3306.00	9400	20240326	-46.49	4755	20240627	5.78	9400	-46.49	20240326	4755	5.78	20240627	19580	-74.31	20230703	4755	5.78	20240627	2.49	N	092040	500	275 억		3036332	N	N	72	N	00	N
4	20240628	140747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5030	-140	5	-2.71	8164247080	1610503	17.27	5200	5250	4900	6720	3620	5170	5068.86	5.52	0	134046	7060	6115	5435	4490	3810	5775	4150	275	1550	500	3610	10	1	55018347	2767	-9.53	1.52	12	2.93	-528.00	3306.00	9400	20240326	-46.49	4755	20240627	5.78	9400	-46.49	20240326	4755	5.78	20240627	19580	-74.31	20230703	4755	5.78	20240627	2.49	N	092040	500	275 억		3036332	N	N	72	N	00	N
5	20240628	130747	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5040	-130	5	-2.51	7187503205	1415868	15.18	5200	5250	4900	6720	3620	5170	5075.84	5.52	0	118697	7060	6115	5435	4490	3810	5775	4150	275	1550	500	3610	10	1	55018347	2773	-9.55	1.52	12	2.57	-528.00	3306.00	9400	20240326	-46.38	4755	20240627	5.99	9400	-46.38	20240326	4755	5.99	20240627	19580	-74.26	20230703	4755	5.99	20240627	2.49	N	092040	500	275 억		3036332	N	N	72	N	00	N
6	20240628	120746	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5090	-80	5	-1.55	6657238175	1311193	14.06	5200	5250	4900	6720	3620	5170	5076.65	5.52	0	98737	7060	6115	5435	4490	3810	5775	4150	275	1550	500	3610	10	1	55018347	2800	-9.64	1.54	12	2.38	-528.00	3306.00	9400	20240326	-45.85	4755	20240627	7.05	9400	-45.85	20240326	4755	7.05	20240627	19580	-74.00	20230703	4755	7.05	20240627	2.49	N	092040	500	275 억		3036332	N	N	72	N	00	N
7	20240628	110734	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5060	-110	5	-2.13	6019696325	1186288	12.72	5200	5250	4900	6720	3620	5170	5073.73	5.52	0	92847	7060	6115	5435	4490	3810	5775	4150	275	1550	500	3610	10	1	55018347	2784	-9.58	1.53	12	2.16	-528.00	3306.00	9400	20240326	-46.17	4755	20240627	6.41	9400	-46.17	20240326	4755	6.41	20240627	19580	-74.16	20230703	4755	6.41	20240627	2.49	N	092040	500	275 억		3036332	N	N	72	N	00	N
8	20240628	100731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	20	2	0.39	5009650435	988703	10.60	5200	5250	4900	6720	3620	5170	5066.02	5.52	0	99882	7060	6115	5435	4490	3810	5775	4150	275	1550	500	3610	10	1	55018347	2855	-9.83	1.57	12	1.80	-528.00	3306.00	9400	20240326	-44.79	4755	20240627	9.15	9400	-44.79	20240326	4755	9.15	20240627	19580	-73.49	20230703	4755	9.15	20240627	2.49	N	092040	500	275 억		3036332	N	N	72	N	00	N
9	20240628	090732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5020	-150	5	-2.90	1430889740	279456	3.00	5200	5250	5000	6720	3620	5170	5118.75	5.52	0	7755	7060	6115	5435	4490	3810	5775	4150	275	1550	500	3610	10	1	55018347	2762	-9.51	1.52	12	0.51	-528.00	3306.00	9400	20240326	-46.60	4755	20240627	5.57	9400	-46.60	20240326	4755	5.57	20240627	19580	-74.36	20230703	4755	5.57	20240627	2.49	N	092040	500	275 억		3036332	N	N	72	N	00	N
10	20240627	160726	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5170	-1130	5	-17.94	48759024065	9291598	1967.60	6380	6380	4755	8190	4410	6300	5247.69	5.57	0	-33908	6606	6452	6376	6222	6146	6415	6185	275	1890	500	4410	10	1	55018347	2844	-9.79	1.56	12	16.89	-528.00	3306.00	9400	20240326	-45.00	4755	20240627	8.73	9400	-45.00	20240326	4755	8.73	20240627	19580	-73.60	20230703	4755	8.73	20240627	2.49	N	092040	500	275 억		3064575	N	N	72	N	00	N
11	20240627	150733	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5140	-1160	5	-18.41	47399526135	9026923	1911.55	6380	6380	4755	8190	4410	6300	5250.91	5.57	0	-46703	6606	6452	6376	6222	6146	6415	6185	275	1890	500	4410	10	1	55018347	2828	-9.73	1.55	12	16.41	-528.00	3306.00	9400	20240326	-45.32	4755	20240627	8.10	9400	-45.32	20240326	4755	8.10	20240627	19580	-73.75	20230703	4755	8.10	20240627	2.49	N	092040	500	275 억		3064575	N	N	179	N	00	N
12	20240627	140730	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5130	-1170	5	-18.57	44829161385	8528055	1805.91	6380	6380	4755	8190	4410	6300	5256.67	5.57	0	-97296	6606	6452	6376	6222	6146	6415	6185	275	1890	500	4410	10	1	55018347	2822	-9.72	1.55	12	15.50	-528.00	3306.00	9400	20240326	-45.43	4755	20240627	7.89	9400	-45.43	20240326	4755	7.89	20240627	19580	-73.80	20230703	4755	7.89	20240627	2.49	N	092040	500	275 억		3064575	N	N	179	N	00	N
13	20240627	130729	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5400	-900	5	-14.29	37372037575	7124744	1508.74	6380	6380	4755	8190	4410	6300	5245.39	5.57	0	-23831	6606	6452	6376	6222	6146	6415	6185	275	1890	500	4410	10	1	55018347	2971	-10.23	1.63	12	12.95	-528.00	3306.00	9400	20240326	-42.55	4755	20240627	13.56	9400	-42.55	20240326	4755	13.56	20240627	19580	-72.42	20230703	4755	13.56	20240627	2.49	N	092040	500	275 억		3064575	N	N	179	N	00	N
14	20240627	120732	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5230	-1070	5	-16.98	29147989575	5539082	1172.96	6380	6380	4755	8190	4410	6300	5262.24	5.57	0	-59537	6606	6452	6376	6222	6146	6415	6185	275	1890	500	4410	10	1	55018347	2877	-9.91	1.58	12	10.07	-528.00	3306.00	9400	20240326	-44.36	4755	20240627	9.99	9400	-44.36	20240326	4755	9.99	20240627	19580	-73.29	20230703	4755	9.99	20240627	2.49	N	092040	500	275 억		3064575	N	N	179	N	00	N
15	20240627	110732	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N		N	5080	-1220	5	-19.37	6125684805	1105423	234.09	6380	6380	4920	8190	4410	6300	5541.48	5.57	0	66082	6606	6452	6376	6222	6146	6415	6185	275	1890	500	4410	10	1	55018347	2795	-9.62	1.54	12	2.01	-528.00	3306.00	9400	20240326	-45.96	4920	20240627	3.25	9400	-45.96	20240326	4920	3.25	20240627	19580	-74.06	20230703	4920	3.25	20240627	2.49	N	092040	500	275 억		3064575	N	N	179	N	00	N
16	20240627	100731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6260	-40	5	-0.63	617934580	98793	20.92	6380	6380	6210	8190	4410	6300	6254.84	5.57	0	9422	6606	6452	6376	6222	6146	6415	6185	275	1890	500	4410	10	1	55018347	3444	-11.86	1.89	12	0.18	-528.00	3306.00	9400	20240326	-33.40	5420	20240229	15.50	9400	-33.40	20240326	5420	15.50	20240229	19580	-68.03	20230703	5420	15.50	20240229	2.49	N	092040	500	275 억		3064575	N	N	179	N	00	N
17	20240627	090731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	0	3	0.00	118190560	18795	3.98	6380	6380	6220	8190	4410	6300	6288.40	5.57	0	-1443	6606	6452	6376	6222	6146	6415	6185	275	1890	500	4410	10	1	55018347	3466	-11.93	1.91	12	0.03	-528.00	3306.00	9400	20240326	-32.98	5420	20240229	16.24	9400	-32.98	20240326	5420	16.24	20240229	19580	-67.82	20230703	5420	16.24	20240229	2.49	N	092040	500	275 억		3064575	N	N	179	N	00	N
18	20240626	160729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6300	-70	5	-1.10	2992141400	467612	28.53	6380	6530	6300	8280	4460	6370	6399.31	5.55	0	8277	7103	6736	6273	5906	5443	6920	6090	275	1910	500	4450	10	1	55018347	3466	-11.93	1.91	12	0.85	-528.00	3306.00	9400	20240326	-32.98	5420	20240229	16.24	9400	-32.98	20240326	5420	16.24	20240229	19580	-67.82	20230703	5420	16.24	20240229	2.47	N	092040	500	275 억		3051316	N	N	179	N	00	N
19	20240626	150731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6380	10	2	0.16	2479872080	386520	23.58	6380	6530	6340	8280	4460	6370	6415.90	5.55	0	-5416	7103	6736	6273	5906	5443	6920	6090	275	1910	500	4450	10	1	55018347	3510	-12.08	1.93	12	0.70	-528.00	3306.00	9400	20240326	-32.13	5420	20240229	17.71	9400	-32.13	20240326	5420	17.71	20240229	19580	-67.42	20230703	5420	17.71	20240229	2.47	N	092040	500	275 억		3051316	N	N	387	N	00	N
20	20240626	140729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6410	40	2	0.63	2086554100	324865	19.82	6380	6530	6340	8280	4460	6370	6422.83	5.55	0	-8538	7103	6736	6273	5906	5443	6920	6090	275	1910	500	4450	10	1	55018347	3527	-12.14	1.94	12	0.59	-528.00	3306.00	9400	20240326	-31.81	5420	20240229	18.27	9400	-31.81	20240326	5420	18.27	20240229	19580	-67.26	20230703	5420	18.27	20240229	2.47	N	092040	500	275 억		3051316	N	N	387	N	00	N
21	20240626	130730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6410	40	2	0.63	1821830700	283592	17.30	6380	6530	6340	8280	4460	6370	6424.13	5.55	0	-3064	7103	6736	6273	5906	5443	6920	6090	275	1910	500	4450	10	1	55018347	3527	-12.14	1.94	12	0.52	-528.00	3306.00	9400	20240326	-31.81	5420	20240229	18.27	9400	-31.81	20240326	5420	18.27	20240229	19580	-67.26	20230703	5420	18.27	20240229	2.47	N	092040	500	275 억		3051316	N	N	387	N	00	N
22	20240626	120730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6370	0	3	0.00	1608910150	250225	15.26	6380	6530	6340	8280	4460	6370	6429.85	5.55	0	-10045	7103	6736	6273	5906	5443	6920	6090	275	1910	500	4450	10	1	55018347	3505	-12.06	1.93	12	0.45	-528.00	3306.00	9400	20240326	-32.23	5420	20240229	17.53	9400	-32.23	20240326	5420	17.53	20240229	19580	-67.47	20230703	5420	17.53	20240229	2.47	N	092040	500	275 억		3051316	N	N	387	N	00	N
23	20240626	110730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6410	40	2	0.63	1349680460	209684	12.79	6380	6530	6340	8280	4460	6370	6436.74	5.55	0	-8287	7103	6736	6273	5906	5443	6920	6090	275	1910	500	4450	10	1	55018347	3527	-12.14	1.94	12	0.38	-528.00	3306.00	9400	20240326	-31.81	5420	20240229	18.27	9400	-31.81	20240326	5420	18.27	20240229	19580	-67.26	20230703	5420	18.27	20240229	2.47	N	092040	500	275 억		3051316	N	N	387	N	00	N
24	20240626	100729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6460	90	2	1.41	1071097650	166504	10.16	6380	6530	6340	8280	4460	6370	6432.86	5.55	0	-6000	7103	6736	6273	5906	5443	6920	6090	275	1910	500	4450	10	1	55018347	3554	-12.23	1.95	12	0.30	-528.00	3306.00	9400	20240326	-31.28	5420	20240229	19.19	9400	-31.28	20240326	5420	19.19	20240229	19580	-67.01	20230703	5420	19.19	20240229	2.47	N	092040	500	275 억		3051316	N	N	387	N	00	N
25	20240626	090730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6410	40	2	0.63	186183450	29112	1.78	6380	6450	6340	8280	4460	6370	6395.42	5.55	0	-8484	7103	6736	6273	5906	5443	6920	6090	275	1910	500	4450	10	1	55018347	3527	-12.14	1.94	12	0.05	-528.00	3306.00	9400	20240326	-31.81	5420	20240229	18.27	9400	-31.81	20240326	5420	18.27	20240229	19580	-67.26	20230703	5420	18.27	20240229	2.47	N	092040	500	275 억		3051316	N	N	387	N	00	N
26	20240625	160728	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6370	450	2	7.60	10220307580	1628923	48.53	5980	6640	5810	7690	4150	5920	6274.23	5.66	68919	-120309	7700	6810	6330	5440	4960	6570	5200	275	1770	500	4140	10	1	55018347	3505	-12.06	1.93	12	2.96	-528.00	3306.00	9400	20240326	-32.23	5420	20240229	17.53	9400	-32.23	20240326	5420	17.53	20240229	19580	-67.47	20230703	5420	17.53	20240229	2.39	N	092040	500	275 억		3113475	N	N	387	N	00	N
27	20240625	150724	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6360	440	2	7.43	9980054290	1591275	47.40	5980	6640	5810	7690	4150	5920	6271.79	5.66	68919	-127539	7700	6810	6330	5440	4960	6570	5200	275	1770	500	4140	10	1	55018347	3499	-12.05	1.92	12	2.89	-528.00	3306.00	9400	20240326	-32.34	5420	20240229	17.34	9400	-32.34	20240326	5420	17.34	20240229	19580	-67.52	20230703	5420	17.34	20240229	2.39	N	092040	500	275 억		3113475	N	N	163	N	00	N
28	20240625	140729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6440	520	2	8.78	9243389860	1475368	43.95	5980	6640	5810	7690	4150	5920	6265.20	5.66	68919	-163967	7700	6810	6330	5440	4960	6570	5200	275	1770	500	4140	10	1	55018347	3543	-12.20	1.95	12	2.68	-528.00	3306.00	9400	20240326	-31.49	5420	20240229	18.82	9400	-31.49	20240326	5420	18.82	20240229	19580	-67.11	20230703	5420	18.82	20240229	2.39	N	092040	500	275 억		3113475	N	N	163	N	00	N
29	20240625	130729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6430	510	2	8.61	7479802300	1204670	35.89	5980	6530	5810	7690	4150	5920	6209.06	5.66	68919	-157902	7700	6810	6330	5440	4960	6570	5200	275	1770	500	4140	10	1	55018347	3538	-12.18	1.94	12	2.19	-528.00	3306.00	9400	20240326	-31.60	5420	20240229	18.63	9400	-31.60	20240326	5420	18.63	20240229	19580	-67.16	20230703	5420	18.63	20240229	2.39	N	092040	500	275 억		3113475	N	N	163	N	00	N
30	20240625	120732	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6370	450	2	7.60	6948876050	1121714	33.42	5980	6530	5810	7690	4150	5920	6194.93	5.66	68919	-190964	7700	6810	6330	5440	4960	6570	5200	275	1770	500	4140	10	1	55018347	3505	-12.06	1.93	12	2.04	-528.00	3306.00	9400	20240326	-32.23	5420	20240229	17.53	9400	-32.23	20240326	5420	17.53	20240229	19580	-67.47	20230703	5420	17.53	20240229	2.39	N	092040	500	275 억		3113475	N	N	163	N	00	N
31	20240625	110731	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6270	350	2	5.91	4963456840	812165	24.19	5980	6400	5810	7690	4150	5920	6111.44	5.66	68919	-154087	7700	6810	6330	5440	4960	6570	5200	275	1770	500	4140	10	1	55018347	3450	-11.88	1.90	12	1.48	-528.00	3306.00	9400	20240326	-33.30	5420	20240229	15.68	9400	-33.30	20240326	5420	15.68	20240229	19580	-67.98	20230703	5420	15.68	20240229	2.39	N	092040	500	275 억		3113475	N	N	163	N	00	N
32	20240625	100728	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6090	170	2	2.87	3664649080	602675	17.95	5980	6290	5810	7690	4150	5920	6080.70	5.66	68919	-155054	7700	6810	6330	5440	4960	6570	5200	275	1770	500	4140	10	1	55018347	3351	-11.53	1.84	12	1.10	-528.00	3306.00	9400	20240326	-35.21	5420	20240229	12.36	9400	-35.21	20240326	5420	12.36	20240229	19580	-68.90	20230703	5420	12.36	20240229	2.39	N	092040	500	275 억		3113475	N	N	163	N	00	N
33	20240625	090729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5970	50	2	0.84	870503160	146545	4.37	5980	6030	5810	7690	4150	5920	5940.21	5.66	68919	-38018	7700	6810	6330	5440	4960	6570	5200	275	1770	500	4140	10	1	55018347	3285	-11.31	1.81	12	0.27	-528.00	3306.00	9400	20240326	-36.49	5420	20240229	10.15	9400	-36.49	20240326	5420	10.15	20240229	19580	-69.51	20230703	5420	10.15	20240229	2.39	N	092040	500	275 억		3113475	N	N	163	N	00	N
34	20240624	160726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5920	-1300	5	-18.01	21224440190	3314441	95.28	7220	7220	5850	9380	5060	7220	6406.43	5.26	0	176709	8640	7930	7530	6820	6420	7730	6620	275	2160	500	5050	10	1	55018347	3257	-11.21	1.79	12	6.02	-528.00	3306.00	9400	20240326	-37.02	5420	20240229	9.23	9400	-37.02	20240326	5420	9.23	20240229	19580	-69.77	20230703	5420	9.23	20240229	2.45	N	092040	500	275 억		2893764	N	N	163	N	00	N
35	20240624	150726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6030	-1190	5	-16.48	19317770280	2992781	86.03	7220	7220	5940	9380	5060	7220	6454.77	5.26	0	169655	8640	7930	7530	6820	6420	7730	6620	275	2160	500	5050	10	1	55018347	3318	-11.42	1.82	12	5.44	-528.00	3306.00	9400	20240326	-35.85	5420	20240229	11.25	9400	-35.85	20240326	5420	11.25	20240229	19580	-69.20	20230703	5420	11.25	20240229	2.45	N	092040	500	275 억		2893764	N	N	269	N	00	N
36	20240624	140727	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6120	-1100	5	-15.24	14123074420	2134242	61.35	7220	7220	6100	9380	5060	7220	6617.36	5.26	0	50461	8640	7930	7530	6820	6420	7730	6620	275	2160	500	5050	10	1	55018347	3367	-11.59	1.85	12	3.88	-528.00	3306.00	9400	20240326	-34.89	5420	20240229	12.92	9400	-34.89	20240326	5420	12.92	20240229	19580	-68.74	20230703	5420	12.92	20240229	2.45	N	092040	500	275 억		2893764	N	N	269	N	00	N
37	20240624	130725	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6540	-680	5	-9.42	8665569950	1264470	36.35	7220	7220	6500	9380	5060	7220	6853.11	5.26	0	-4888	8640	7930	7530	6820	6420	7730	6620	275	2160	500	5050	10	1	55018347	3598	-12.39	1.98	12	2.30	-528.00	3306.00	9400	20240326	-30.43	5420	20240229	20.66	9400	-30.43	20240326	5420	20.66	20240229	19580	-66.60	20230703	5420	20.66	20240229	2.45	N	092040	500	275 억		2893764	N	N	269	N	00	N
38	20240624	120726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6770	-450	5	-6.23	6054688420	870597	25.03	7220	7220	6750	9380	5060	7220	6954.62	5.26	0	-38975	8640	7930	7530	6820	6420	7730	6620	275	2160	500	5050	10	1	55018347	3725	-12.82	2.05	12	1.58	-528.00	3306.00	9400	20240326	-27.98	5420	20240229	24.91	9400	-27.98	20240326	5420	24.91	20240229	19580	-65.42	20230703	5420	24.91	20240229	2.45	N	092040	500	275 억		2893764	N	N	269	N	00	N
39	20240624	110729	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6880	-340	5	-4.71	4707580440	672755	19.34	7220	7220	6830	9380	5060	7220	6997.45	5.26	0	-40610	8640	7930	7530	6820	6420	7730	6620	275	2160	500	5050	10	1	55018347	3785	-13.03	2.08	12	1.22	-528.00	3306.00	9400	20240326	-26.81	5420	20240229	26.94	9400	-26.81	20240326	5420	26.94	20240229	19580	-64.86	20230703	5420	26.94	20240229	2.45	N	092040	500	275 억		2893764	N	N	269	N	00	N
40	20240624	100726	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7020	-200	5	-2.77	2964401830	421092	12.11	7220	7220	6930	9380	5060	7220	7039.77	5.26	0	25469	8640	7930	7530	6820	6420	7730	6620	275	2160	500	5050	10	1	55018347	3862	-13.30	2.12	12	0.77	-528.00	3306.00	9400	20240326	-25.32	5420	20240229	29.52	9400	-25.32	20240326	5420	29.52	20240229	19580	-64.15	20230703	5420	29.52	20240229	2.45	N	092040	500	275 억		2893764	N	N	269	N	00	N
41	20240624	090727	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7010	-210	5	-2.91	860292020	120767	3.47	7220	7220	7000	9380	5060	7220	7123.52	5.26	0	16039	8640	7930	7530	6820	6420	7730	6620	275	2160	500	5050	10	1	55018347	3857	-13.28	2.12	12	0.22	-528.00	3306.00	9400	20240326	-25.43	5420	20240229	29.34	9400	-25.43	20240326	5420	29.34	20240229	19580	-64.20	20230703	5420	29.34	20240229	2.45	N	092040	500	275 억		2893764	N	N	269	N	00	N
42	20240621	160702	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7220	-770	5	-9.64	26463598800	3465867	206.53	8160	8240	7130	10380	5600	7990	7637.79	5.74	0	-283011	8343	8166	8013	7836	7683	8090	7760	275	2390	500	5590	10	1	55018347	3972	-13.67	2.18	12	6.30	-528.00	3306.00	9400	20240326	-23.19	5420	20240229	33.21	9400	-23.19	20240326	5420	33.21	20240229	19580	-63.13	20230703	5420	33.21	20240229	2.37	N	092040	500	275 억		3158211	N	N	269	N	00	N
43	20240621	150702	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7300	-690	5	-8.64	25055786460	3271596	194.95	8160	8240	7130	10380	5600	7990	7658.58	5.74	0	-219200	8343	8166	8013	7836	7683	8090	7760	275	2390	500	5590	10	1	55018347	4016	-13.83	2.21	12	5.95	-528.00	3306.00	9400	20240326	-22.34	5420	20240229	34.69	9400	-22.34	20240326	5420	34.69	20240229	19580	-62.72	20230703	5420	34.69	20240229	2.37	N	092040	500	275 억		3158211	N	N	40	N	00	N
44	20240621	140702	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7400	-590	5	-7.38	22535076790	2926230	174.37	8160	8240	7130	10380	5600	7990	7701.06	5.74	0	-225812	8343	8166	8013	7836	7683	8090	7760	275	2390	500	5590	10	1	55018347	4071	-14.02	2.24	12	5.32	-528.00	3306.00	9400	20240326	-21.28	5420	20240229	36.53	9400	-21.28	20240326	5420	36.53	20240229	19580	-62.21	20230703	5420	36.53	20240229	2.37	N	092040	500	275 억		3158211	N	N	40	N	00	N
45	20240621	130704	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7420	-570	5	-7.13	18065128300	2316659	138.05	8160	8240	7350	10380	5600	7990	7797.92	5.74	0	-177889	8343	8166	8013	7836	7683	8090	7760	275	2390	500	5590	10	1	55018347	4082	-14.05	2.24	12	4.21	-528.00	3306.00	9400	20240326	-21.06	5420	20240229	36.90	9400	-21.06	20240326	5420	36.90	20240229	19580	-62.10	20230703	5420	36.90	20240229	2.37	N	092040	500	275 억		3158211	N	N	40	N	00	N
46	20240621	120706	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7500	-490	5	-6.13	15854236780	2019017	120.31	8160	8240	7440	10380	5600	7990	7852.45	5.74	0	-144255	8343	8166	8013	7836	7683	8090	7760	275	2390	500	5590	10	1	55018347	4126	-14.20	2.27	12	3.67	-528.00	3306.00	9400	20240326	-20.21	5420	20240229	38.38	9400	-20.21	20240326	5420	38.38	20240229	19580	-61.70	20230703	5420	38.38	20240229	2.37	N	092040	500	275 억		3158211	N	N	40	N	00	N
47	20240621	110703	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7510	-480	5	-6.01	13759883400	1742521	103.84	8160	8240	7440	10380	5600	7990	7896.54	5.74	0	-133385	8343	8166	8013	7836	7683	8090	7760	275	2390	500	5590	10	1	55018347	4132	-14.22	2.27	12	3.17	-528.00	3306.00	9400	20240326	-20.11	5420	20240229	38.56	9400	-20.11	20240326	5420	38.56	20240229	19580	-61.64	20230703	5420	38.56	20240229	2.37	N	092040	500	275 억		3158211	N	N	40	N	00	N
48	20240621	100701	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7930	-60	5	-0.75	9349074850	1165670	69.46	8160	8240	7830	10380	5600	7990	8020.34	5.74	0	-95291	8343	8166	8013	7836	7683	8090	7760	275	2390	500	5590	10	1	55018347	4363	-15.02	2.40	12	2.12	-528.00	3306.00	9400	20240326	-15.64	5420	20240229	46.31	9400	-15.64	20240326	5420	46.31	20240229	19580	-59.50	20230703	5420	46.31	20240229	2.37	N	092040	500	275 억		3158211	N	N	40	N	00	N
49	20240621	090705	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8040	50	2	0.63	3558372530	441380	26.30	8160	8170	7920	10380	5600	7990	8061.93	5.74	0	-57170	8343	8166	8013	7836	7683	8090	7760	275	2390	500	5590	10	1	55018347	4423	-15.23	2.43	12	0.80	-528.00	3306.00	9400	20240326	-14.47	5420	20240229	48.34	9400	-14.47	20240326	5420	48.34	20240229	19580	-58.94	20230703	5420	48.34	20240229	2.37	N	092040	500	275 억		3158211	N	N	40	N	00	N
50	20240620	160659	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7990	150	2	1.91	13136974950	1638275	207.73	8110	8190	7860	10190	5490	7840	8018.85	6.10	0	-185606	8113	7976	7703	7566	7293	8045	7635	275	2350	500	5480	10	1	55018347	4396	-15.13	2.42	12	2.98	-528.00	3306.00	9502	20230614	-15.91	5420	20240229	47.42	9400	-15.00	20240326	5420	47.42	20240229	19580	-59.19	20230703	5420	47.42	20240229	2.28	N	092040	500	275 억		3355488	N	N	40	N	00	N
51	20240620	150700	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8000	160	2	2.04	12589454890	1569791	199.05	8110	8190	7860	10190	5490	7840	8019.83	6.10	0	-191187	8113	7976	7703	7566	7293	8045	7635	275	2350	500	5480	10	1	55018347	4401	-15.15	2.42	12	2.85	-528.00	3306.00	9502	20230614	-15.81	5420	20240229	47.60	9400	-14.89	20240326	5420	47.60	20240229	19580	-59.14	20230703	5420	47.60	20240229	2.28	N	092040	500	275 억		3355488	N	N	149	N	00	N
52	20240620	140701	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8070	230	2	2.93	11493245590	1433648	181.78	8110	8190	7860	10190	5490	7840	8016.78	6.10	0	-184237	8113	7976	7703	7566	7293	8045	7635	275	2350	500	5480	10	1	55018347	4440	-15.28	2.44	12	2.61	-528.00	3306.00	9502	20230614	-15.07	5420	20240229	48.89	9400	-14.15	20240326	5420	48.89	20240229	19580	-58.78	20230703	5420	48.89	20240229	2.28	N	092040	500	275 억		3355488	N	N	149	N	00	N
53	20240620	130701	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	180	2	2.30	9985861140	1246846	158.10	8110	8190	7860	10190	5490	7840	8008.90	6.10	0	-188692	8113	7976	7703	7566	7293	8045	7635	275	2350	500	5480	10	1	55018347	4412	-15.19	2.43	12	2.27	-528.00	3306.00	9502	20230614	-15.60	5420	20240229	47.97	9400	-14.68	20240326	5420	47.97	20240229	19580	-59.04	20230703	5420	47.97	20240229	2.28	N	092040	500	275 억		3355488	N	N	149	N	00	N
54	20240620	120700	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	8020	180	2	2.30	9170155810	1145340	145.23	8110	8190	7860	10190	5490	7840	8006.49	6.10	0	-193692	8113	7976	7703	7566	7293	8045	7635	275	2350	500	5480	10	1	55018347	4412	-15.19	2.43	12	2.08	-528.00	3306.00	9502	20230614	-15.60	5420	20240229	47.97	9400	-14.68	20240326	5420	47.97	20240229	19580	-59.04	20230703	5420	47.97	20240229	2.28	N	092040	500	275 억		3355488	N	N	149	N	00	N
55	20240620	110703	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7960	120	2	1.53	8680278840	1083938	137.44	8110	8190	7860	10190	5490	7840	8008.10	6.10	0	-179927	8113	7976	7703	7566	7293	8045	7635	275	2350	500	5480	10	1	55018347	4379	-15.08	2.41	12	1.97	-528.00	3306.00	9502	20230614	-16.23	5420	20240229	46.86	9400	-15.32	20240326	5420	46.86	20240229	19580	-59.35	20230703	5420	46.86	20240229	2.28	N	092040	500	275 억		3355488	N	N	149	N	00	N
56	20240620	100701	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7890	50	2	0.64	7482132600	933622	118.38	8110	8190	7860	10190	5490	7840	8014.09	6.10	0	-177414	8113	7976	7703	7566	7293	8045	7635	275	2350	500	5480	10	1	55018347	4341	-14.94	2.39	12	1.70	-528.00	3306.00	9502	20230614	-16.96	5420	20240229	45.57	9400	-16.06	20240326	5420	45.57	20240229	19580	-59.70	20230703	5420	45.57	20240229	2.28	N	092040	500	275 억		3355488	N	N	149	N	00	N
57	20240620	090708	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7980	140	2	1.79	3285676700	407139	51.62	8110	8190	7940	10190	5490	7840	8070.16	6.10	0	-84256	8113	7976	7703	7566	7293	8045	7635	275	2350	500	5480	10	1	55018347	4390	-15.11	2.41	12	0.74	-528.00	3306.00	9502	20230614	-16.02	5420	20240229	47.23	9400	-15.11	20240326	5420	47.23	20240229	19580	-59.24	20230703	5420	47.23	20240229	2.28	N	092040	500	275 억		3355488	N	N	149	N	00	N
58	20240619	160658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7840	270	2	3.57	6008896180	783577	72.04	7600	7840	7430	9840	5300	7570	7667.84	6.07	0	17689	8156	7862	7656	7362	7156	7760	7260	275	2270	500	5290	10	1	55018347	4313	-14.85	2.37	12	1.42	-528.00	3306.00	9502	20230614	-17.49	5420	20240229	44.65	9400	-16.60	20240326	5420	44.65	20240229	19580	-59.96	20230703	5420	44.65	20240229	2.25	N	092040	500	275 억		3338279	N	N	149	N	00	N
59	20240619	150657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7760	190	2	2.51	5545827570	724217	66.58	7600	7820	7430	9840	5300	7570	7657.69	6.07	0	25540	8156	7862	7656	7362	7156	7760	7260	275	2270	500	5290	10	1	55018347	4269	-14.70	2.35	12	1.32	-528.00	3306.00	9502	20230614	-18.33	5420	20240229	43.17	9400	-17.45	20240326	5420	43.17	20240229	19580	-60.37	20230703	5420	43.17	20240229	2.25	N	092040	500	275 억		3338279	N	N	188	N	00	N
60	20240619	140702	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7800	230	2	3.04	4943513450	646562	59.44	7600	7820	7430	9840	5300	7570	7645.85	6.07	0	35986	8156	7862	7656	7362	7156	7760	7260	275	2270	500	5290	10	1	55018347	4291	-14.77	2.36	12	1.18	-528.00	3306.00	9502	20230614	-17.91	5420	20240229	43.91	9400	-17.02	20240326	5420	43.91	20240229	19580	-60.16	20230703	5420	43.91	20240229	2.25	N	092040	500	275 억		3338279	N	N	188	N	00	N
61	20240619	130655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7720	150	2	1.98	3784466450	497536	45.74	7600	7820	7430	9840	5300	7570	7606.42	6.07	0	-4211	8156	7862	7656	7362	7156	7760	7260	275	2270	500	5290	10	1	55018347	4247	-14.62	2.34	12	0.90	-528.00	3306.00	9502	20230614	-18.75	5420	20240229	42.44	9400	-17.87	20240326	5420	42.44	20240229	19580	-60.57	20230703	5420	42.44	20240229	2.25	N	092040	500	275 억		3338279	N	N	188	N	00	N
62	20240619	120657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7450	-120	5	-1.59	2036602640	270245	24.84	7600	7690	7440	9840	5300	7570	7536.13	6.07	0	5956	8156	7862	7656	7362	7156	7760	7260	275	2270	500	5290	10	1	55018347	4099	-14.11	2.25	12	0.49	-528.00	3306.00	9502	20230614	-21.60	5420	20240229	37.45	9400	-20.74	20240326	5420	37.45	20240229	19580	-61.95	20230703	5420	37.45	20240229	2.25	N	092040	500	275 억		3338279	N	N	188	N	00	N
63	20240619	110658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7510	-60	5	-0.79	1630636530	215890	19.85	7600	7690	7470	9840	5300	7570	7553.09	6.07	0	4639	8156	7862	7656	7362	7156	7760	7260	275	2270	500	5290	10	1	55018347	4132	-14.22	2.27	12	0.39	-528.00	3306.00	9502	20230614	-20.96	5420	20240229	38.56	9400	-20.11	20240326	5420	38.56	20240229	19580	-61.64	20230703	5420	38.56	20240229	2.25	N	092040	500	275 억		3338279	N	N	188	N	00	N
64	20240619	100659	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7600	30	2	0.40	935211210	123424	11.35	7600	7690	7510	9840	5300	7570	7577.22	6.07	0	4849	8156	7862	7656	7362	7156	7760	7260	275	2270	500	5290	10	1	55018347	4181	-14.39	2.30	12	0.22	-528.00	3306.00	9502	20230614	-20.02	5420	20240229	40.22	9400	-19.15	20240326	5420	40.22	20240229	19580	-61.18	20230703	5420	40.22	20240229	2.25	N	092040	500	275 억		3338279	N	N	188	N	00	N
65	20240619	090706	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7620	50	2	0.66	130088590	16995	1.56	7600	7690	7570	9840	5300	7570	7654.52	6.07	0	-8563	8156	7862	7656	7362	7156	7760	7260	275	2270	500	5290	10	1	55018347	4192	-14.43	2.30	12	0.03	-528.00	3306.00	9502	20230614	-19.81	5420	20240229	40.59	9400	-18.94	20240326	5420	40.59	20240229	19580	-61.08	20230703	5420	40.59	20240229	2.25	N	092040	500	275 억		3338279	N	N	188	N	00	N
66	20240618	160653	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7570	-120	5	-1.56	8342532160	1081892	113.79	7850	7950	7450	9990	5390	7690	7711.13	6.18	0	-64868	8143	7916	7583	7356	7023	8030	7470	275	2300	500	5380	10	1	55018347	4165	-14.34	2.29	12	1.97	-528.00	3306.00	9502	20230614	-20.33	5420	20240229	39.67	9400	-19.47	20240326	5420	39.67	20240229	19580	-61.34	20230703	5420	39.67	20240229	2.27	N	092040	500	275 억		3402321	N	N	188	N	00	N
67	20240618	150652	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7640	-50	5	-0.65	7966475010	1032749	108.62	7850	7950	7450	9990	5390	7690	7713.85	6.18	0	-58634	8143	7916	7583	7356	7023	8030	7470	275	2300	500	5380	10	1	55018347	4203	-14.47	2.31	12	1.88	-528.00	3306.00	9502	20230614	-19.60	5420	20240229	40.96	9400	-18.72	20240326	5420	40.96	20240229	19580	-60.98	20230703	5420	40.96	20240229	2.27	N	092040	500	275 억		3402321	N	N	408	N	00	N
68	20240618	140653	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7600	-90	5	-1.17	7339893550	950510	99.97	7850	7950	7450	9990	5390	7690	7722.06	6.18	0	-38550	8143	7916	7583	7356	7023	8030	7470	275	2300	500	5380	10	1	55018347	4181	-14.39	2.30	12	1.73	-528.00	3306.00	9502	20230614	-20.02	5420	20240229	40.22	9400	-19.15	20240326	5420	40.22	20240229	19580	-61.18	20230703	5420	40.22	20240229	2.27	N	092040	500	275 억		3402321	N	N	408	N	00	N
69	20240618	130657	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7550	-140	5	-1.82	7069351690	914758	96.21	7850	7950	7450	9990	5390	7690	7728.11	6.18	0	-33601	8143	7916	7583	7356	7023	8030	7470	275	2300	500	5380	10	1	55018347	4154	-14.30	2.28	12	1.66	-528.00	3306.00	9502	20230614	-20.54	5420	20240229	39.30	9400	-19.68	20240326	5420	39.30	20240229	19580	-61.44	20230703	5420	39.30	20240229	2.27	N	092040	500	275 억		3402321	N	N	408	N	00	N
70	20240618	120658	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7600	-90	5	-1.17	6092181240	784839	82.55	7850	7950	7520	9990	5390	7690	7762.33	6.18	0	-80460	8143	7916	7583	7356	7023	8030	7470	275	2300	500	5380	10	1	55018347	4181	-14.39	2.30	12	1.43	-528.00	3306.00	9502	20230614	-20.02	5420	20240229	40.22	9400	-19.15	20240326	5420	40.22	20240229	19580	-61.18	20230703	5420	40.22	20240229	2.27	N	092040	500	275 억		3402321	N	N	408	N	00	N
71	20240618	110654	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7690	0	3	0.00	5563171660	715876	75.30	7850	7950	7520	9990	5390	7690	7771.14	6.18	0	-55964	8143	7916	7583	7356	7023	8030	7470	275	2300	500	5380	10	1	55018347	4231	-14.56	2.33	12	1.30	-528.00	3306.00	9502	20230614	-19.07	5420	20240229	41.88	9400	-18.19	20240326	5420	41.88	20240229	19580	-60.73	20230703	5420	41.88	20240229	2.27	N	092040	500	275 억		3402321	N	N	408	N	00	N
72	20240618	100655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7620	-70	5	-0.91	4235042210	541819	56.99	7850	7950	7580	9990	5390	7690	7816.34	6.18	0	-59872	8143	7916	7583	7356	7023	8030	7470	275	2300	500	5380	10	1	55018347	4192	-14.43	2.30	12	0.98	-528.00	3306.00	9502	20230614	-19.81	5420	20240229	40.59	9400	-18.94	20240326	5420	40.59	20240229	19580	-61.08	20230703	5420	40.59	20240229	2.27	N	092040	500	275 억		3402321	N	N	408	N	00	N
73	20240618	090702	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7850	160	2	2.08	1213316140	154339	16.23	7850	7950	7750	9990	5390	7690	7861.37	6.18	0	-35265	8143	7916	7583	7356	7023	8030	7470	275	2300	500	5380	10	1	55018347	4319	-14.87	2.37	12	0.28	-528.00	3306.00	9502	20230614	-17.39	5420	20240229	44.83	9400	-16.49	20240326	5420	44.83	20240229	19580	-59.91	20230703	5420	44.83	20240229	2.27	N	092040	500	275 억		3402321	N	N	408	N	00	N
74	20240617	160650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7690	340	2	4.63	7232866630	946707	206.46	7330	7810	7250	9550	5150	7350	7639.93	6.11	0	55031	7656	7502	7246	7092	6836	7580	7170	275	2200	500	5140	10	1	55018347	4231	-14.56	2.33	12	1.72	-528.00	3306.00	9502	20230614	-19.07	5420	20240229	41.88	9400	-18.19	20240326	5420	41.88	20240229	19580	-60.73	20230703	5420	41.88	20240229	2.27	N	092040	500	275 억		3363072	N	N	408	N	00	N
75	20240617	150655	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7660	310	2	4.22	6969113970	912323	198.96	7330	7810	7250	9550	5150	7350	7638.87	6.11	0	55304	7656	7502	7246	7092	6836	7580	7170	275	2200	500	5140	10	1	55018347	4214	-14.51	2.32	12	1.66	-528.00	3306.00	9502	20230614	-19.39	5420	20240229	41.33	9400	-18.51	20240326	5420	41.33	20240229	19580	-60.88	20230703	5420	41.33	20240229	2.27	N	092040	500	275 억		3363072	N	N	15177	N	00	N
76	20240617	140647	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7720	370	2	5.03	6229638190	816288	178.02	7330	7810	7250	9550	5150	7350	7631.67	6.11	0	57717	7656	7502	7246	7092	6836	7580	7170	275	2200	500	5140	10	1	55018347	4247	-14.62	2.34	12	1.48	-528.00	3306.00	9502	20230614	-18.75	5420	20240229	42.44	9400	-17.87	20240326	5420	42.44	20240229	19580	-60.57	20230703	5420	42.44	20240229	2.27	N	092040	500	275 억		3363072	N	N	15177	N	00	N
77	20240617	130648	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7740	390	2	5.31	4899084270	644577	140.57	7330	7750	7250	9550	5150	7350	7600.46	6.11	0	33617	7656	7502	7246	7092	6836	7580	7170	275	2200	500	5140	10	1	55018347	4258	-14.66	2.34	12	1.17	-528.00	3306.00	9502	20230614	-18.54	5420	20240229	42.80	9400	-17.66	20240326	5420	42.80	20240229	19580	-60.47	20230703	5420	42.80	20240229	2.27	N	092040	500	275 억		3363072	N	N	15177	N	00	N
78	20240617	120649	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7570	220	2	2.99	3647234840	481537	105.01	7330	7690	7250	9550	5150	7350	7574.15	6.11	0	6781	7656	7502	7246	7092	6836	7580	7170	275	2200	500	5140	10	1	55018347	4165	-14.34	2.29	12	0.88	-528.00	3306.00	9502	20230614	-20.33	5420	20240229	39.67	9400	-19.47	20240326	5420	39.67	20240229	19580	-61.34	20230703	5420	39.67	20240229	2.27	N	092040	500	275 억		3363072	N	N	15177	N	00	N
79	20240617	110642	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7610	260	2	3.54	3283027450	433511	94.54	7330	7690	7250	9550	5150	7350	7573.11	6.11	0	8064	7656	7502	7246	7092	6836	7580	7170	275	2200	500	5140	10	1	55018347	4187	-14.41	2.30	12	0.79	-528.00	3306.00	9502	20230614	-19.91	5420	20240229	40.41	9400	-19.04	20240326	5420	40.41	20240229	19580	-61.13	20230703	5420	40.41	20240229	2.27	N	092040	500	275 억		3363072	N	N	15177	N	00	N
80	20240617	100643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7570	220	2	2.99	2027980630	269256	58.72	7330	7640	7250	9550	5150	7350	7531.79	6.11	0	-13411	7656	7502	7246	7092	6836	7580	7170	275	2200	500	5140	10	1	55018347	4165	-14.34	2.29	12	0.49	-528.00	3306.00	9502	20230614	-20.33	5420	20240229	39.67	9400	-19.47	20240326	5420	39.67	20240229	19580	-61.34	20230703	5420	39.67	20240229	2.27	N	092040	500	275 억		3363072	N	N	15177	N	00	N
81	20240617	090648	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7300	-50	5	-0.68	98888140	13567	2.96	7330	7330	7250	9550	5150	7350	7288.87	6.11	0	19	7656	7502	7246	7092	6836	7580	7170	275	2200	500	5140	10	1	55018347	4016	-13.83	2.21	12	0.02	-528.00	3306.00	9502	20230614	-23.17	5420	20240229	34.69	9400	-22.34	20240326	5420	34.69	20240229	19580	-62.72	20230703	5420	34.69	20240229	2.27	N	092040	500	275 억		3363072	N	N	15177	N	00	N
82	20240614	160550	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7350	250	2	3.52	3264988130	452311	220.61	7100	7400	6990	9230	4970	7100	7218.21	6.15	0	21985	7253	7176	7103	7026	6953	7215	7065	275	2130	500	4970	10	1	55018347	4044	-13.92	2.22	12	0.82	-528.00	3306.00	9641	20230608	-23.76	5420	20240229	35.61	9400	-21.81	20240326	5420	35.61	20240229	20500	-64.15	20230614	5420	35.61	20240229	2.24	N	092040	500	275 억		3385581	N	N	15177	N	00	N
83	20240614	150552	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7300	200	2	2.82	2705962100	375958	183.37	7100	7400	6990	9230	4970	7100	7197.51	6.15	0	3588	7253	7176	7103	7026	6953	7215	7065	275	2130	500	4970	10	1	55018347	4016	-13.83	2.21	12	0.68	-528.00	3306.00	9641	20230608	-24.28	5420	20240229	34.69	9400	-22.34	20240326	5420	34.69	20240229	20500	-64.39	20230614	5420	34.69	20240229	2.24	N	092040	500	275 억		3385581	N	N	524	N	00	N
84	20240614	140551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7200	100	2	1.41	1372912040	193694	94.47	7100	7210	6990	9230	4970	7100	7088.05	6.15	0	-12703	7253	7176	7103	7026	6953	7215	7065	275	2130	500	4970	10	1	55018347	3961	-13.64	2.18	12	0.35	-528.00	3306.00	9641	20230608	-25.32	5420	20240229	32.84	9400	-23.40	20240326	5420	32.84	20240229	20500	-64.88	20230614	5420	32.84	20240229	2.24	N	092040	500	275 억		3385581	N	N	524	N	00	N
85	20240614	130551	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7120	20	2	0.28	1211666830	171163	83.48	7100	7210	6990	9230	4970	7100	7079.02	6.15	0	-13234	7253	7176	7103	7026	6953	7215	7065	275	2130	500	4970	10	1	55018347	3917	-13.48	2.15	12	0.31	-528.00	3306.00	9641	20230608	-26.15	5420	20240229	31.37	9400	-24.26	20240326	5420	31.37	20240229	20500	-65.27	20230614	5420	31.37	20240229	2.24	N	092040	500	275 억		3385581	N	N	524	N	00	N
86	20240614	120556	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7150	50	2	0.70	1054705690	149250	72.80	7100	7200	6990	9230	4970	7100	7066.70	6.15	0	-7058	7253	7176	7103	7026	6953	7215	7065	275	2130	500	4970	10	1	55018347	3934	-13.54	2.16	12	0.27	-528.00	3306.00	9641	20230608	-25.84	5420	20240229	31.92	9400	-23.94	20240326	5420	31.92	20240229	20500	-65.12	20230614	5420	31.92	20240229	2.24	N	092040	500	275 억		3385581	N	N	524	N	00	N
87	20240614	110637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7060	-40	5	-0.56	744856790	105965	51.68	7100	7100	6990	9230	4970	7100	7029.27	6.15	0	-6456	7253	7176	7103	7026	6953	7215	7065	275	2130	500	4970	10	1	55018347	3884	-13.37	2.14	12	0.19	-528.00	3306.00	9641	20230608	-26.77	5420	20240229	30.26	9400	-24.89	20240326	5420	30.26	20240229	20500	-65.56	20230614	5420	30.26	20240229	2.24	N	092040	500	275 억		3385581	N	N	524	N	00	N
88	20240614	100635	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7020	-80	5	-1.13	521545470	74129	36.16	7100	7100	7000	9230	4970	7100	7035.65	6.15	0	-10700	7253	7176	7103	7026	6953	7215	7065	275	2130	500	4970	10	1	55018347	3862	-13.30	2.12	12	0.13	-528.00	3306.00	9641	20230608	-27.19	5420	20240229	29.52	9400	-25.32	20240326	5420	29.52	20240229	20500	-65.76	20230614	5420	29.52	20240229	2.24	N	092040	500	275 억		3385581	N	N	524	N	00	N
89	20240614	090638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7060	-40	5	-0.56	58564710	8288	4.04	7100	7100	7050	9230	4970	7100	7066.21	6.15	0	921	7253	7176	7103	7026	6953	7215	7065	275	2130	500	4970	10	1	55018347	3884	-13.37	2.14	12	0.02	-528.00	3306.00	9641	20230608	-26.77	5420	20240229	30.26	9400	-24.89	20240326	5420	30.26	20240229	20500	-65.56	20230614	5420	30.26	20240229	2.24	N	092040	500	275 억		3385581	N	N	524	N	00	N
90	20240613	160630	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	10	2	0.14	1455997400	205027	59.37	7060	7180	7030	9210	4970	7090	7101.49	6.14	0	12791	7416	7252	7166	7002	6916	7210	6960	275	2120	500	4960	10	1	55018347	3906	-13.45	2.15	12	0.37	-528.00	3306.00	9988	20230607	-28.91	5420	20240229	31.00	9400	-24.47	20240326	5420	31.00	20240229	20500	-65.37	20230614	5420	31.00	20240229	2.24	N	092040	500	275 억		3377823	N	N	524	N	00	N
91	20240613	150641	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	10	2	0.14	1389859940	195710	56.67	7060	7180	7030	9210	4970	7090	7101.63	6.14	0	11524	7416	7252	7166	7002	6916	7210	6960	275	2120	500	4960	10	1	55018347	3906	-13.45	2.15	12	0.36	-528.00	3306.00	9988	20230607	-28.91	5420	20240229	31.00	9400	-24.47	20240326	5420	31.00	20240229	20500	-65.37	20230614	5420	31.00	20240229	2.24	N	092040	500	275 억		3377823	N	N	370	N	00	N
92	20240613	140634	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	10	2	0.14	1281157420	180400	52.24	7060	7180	7030	9210	4970	7090	7101.76	6.14	0	11145	7416	7252	7166	7002	6916	7210	6960	275	2120	500	4960	10	1	55018347	3906	-13.45	2.15	12	0.33	-528.00	3306.00	9988	20230607	-28.91	5420	20240229	31.00	9400	-24.47	20240326	5420	31.00	20240229	20500	-65.37	20230614	5420	31.00	20240229	2.24	N	092040	500	275 억		3377823	N	N	370	N	00	N
93	20240613	130634	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	40	2	0.56	1110580850	156374	45.28	7060	7180	7030	9210	4970	7090	7102.08	6.14	0	21476	7416	7252	7166	7002	6916	7210	6960	275	2120	500	4960	10	1	55018347	3923	-13.50	2.16	12	0.28	-528.00	3306.00	9988	20230607	-28.61	5420	20240229	31.55	9400	-24.15	20240326	5420	31.55	20240229	20500	-65.22	20230614	5420	31.55	20240229	2.24	N	092040	500	275 억		3377823	N	N	370	N	00	N
94	20240613	120637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7070	-20	5	-0.28	980494830	138021	39.97	7060	7180	7030	9210	4970	7090	7103.95	6.14	0	21768	7416	7252	7166	7002	6916	7210	6960	275	2120	500	4960	10	1	55018347	3890	-13.39	2.14	12	0.25	-528.00	3306.00	9988	20230607	-29.22	5420	20240229	30.44	9400	-24.79	20240326	5420	30.44	20240229	20500	-65.51	20230614	5420	30.44	20240229	2.24	N	092040	500	275 억		3377823	N	N	370	N	00	N
95	20240613	110630	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7110	20	2	0.28	767519750	107941	31.26	7060	7180	7030	9210	4970	7090	7110.55	6.14	0	21911	7416	7252	7166	7002	6916	7210	6960	275	2120	500	4960	10	1	55018347	3912	-13.47	2.15	12	0.20	-528.00	3306.00	9988	20230607	-28.81	5420	20240229	31.18	9400	-24.36	20240326	5420	31.18	20240229	20500	-65.32	20230614	5420	31.18	20240229	2.24	N	092040	500	275 억		3377823	N	N	370	N	00	N
96	20240613	100630	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7120	30	2	0.42	554965700	78072	22.61	7060	7180	7030	9210	4970	7090	7108.38	6.14	0	21475	7416	7252	7166	7002	6916	7210	6960	275	2120	500	4960	10	1	55018347	3917	-13.48	2.15	12	0.14	-528.00	3306.00	9988	20230607	-28.71	5420	20240229	31.37	9400	-24.26	20240326	5420	31.37	20240229	20500	-65.27	20230614	5420	31.37	20240229	2.24	N	092040	500	275 억		3377823	N	N	370	N	00	N
97	20240613	090638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7080	-10	5	-0.14	181335310	25524	7.39	7060	7150	7060	9210	4970	7090	7104.50	6.14	0	9995	7416	7252	7166	7002	6916	7210	6960	275	2120	500	4960	10	1	55018347	3895	-13.41	2.14	12	0.05	-528.00	3306.00	9988	20230607	-29.11	5420	20240229	30.63	9400	-24.68	20240326	5420	30.63	20240229	20500	-65.46	20230614	5420	30.63	20240229	2.24	N	092040	500	275 억		3377823	N	N	370	N	00	N
98	20240612	160624	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7090	-140	5	-1.94	2461727680	342971	115.52	7240	7330	7080	9390	5070	7230	7177.73	6.24	0	-46828	7476	7352	7276	7152	7076	7315	7115	275	2160	500	5060	10	1	55018347	3901	-13.43	2.14	12	0.62	-528.00	3306.00	9988	20230607	-29.01	5420	20240229	30.81	9400	-24.57	20240326	5420	30.81	20240229	20500	-65.41	20230614	5420	30.81	20240229	2.25	N	092040	500	275 억		3434507	N	N	370	N	00	N
99	20240612	150634	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7080	-150	5	-2.07	2300466110	320225	107.86	7240	7330	7080	9390	5070	7230	7183.91	6.24	0	-47301	7476	7352	7276	7152	7076	7315	7115	275	2160	500	5060	10	1	55018347	3895	-13.41	2.14	12	0.58	-528.00	3306.00	9988	20230607	-29.11	5420	20240229	30.63	9400	-24.68	20240326	5420	30.63	20240229	20500	-65.46	20230614	5420	30.63	20240229	2.25	N	092040	500	275 억		3434507	N	N	322	N	00	N
100	20240612	140628	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	-100	5	-1.38	1862680500	258598	87.10	7240	7330	7100	9390	5070	7230	7203.00	6.24	0	-37291	7476	7352	7276	7152	7076	7315	7115	275	2160	500	5060	10	1	55018347	3923	-13.50	2.16	12	0.47	-528.00	3306.00	9988	20230607	-28.61	5420	20240229	31.55	9400	-24.15	20240326	5420	31.55	20240229	20500	-65.22	20230614	5420	31.55	20240229	2.25	N	092040	500	275 억		3434507	N	N	322	N	00	N
101	20240612	130628	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7190	-40	5	-0.55	1436848260	199029	67.04	7240	7330	7170	9390	5070	7230	7219.29	6.24	0	-34959	7476	7352	7276	7152	7076	7315	7115	275	2160	500	5060	10	1	55018347	3956	-13.62	2.17	12	0.36	-528.00	3306.00	9988	20230607	-28.01	5420	20240229	32.66	9400	-23.51	20240326	5420	32.66	20240229	20500	-64.93	20230614	5420	32.66	20240229	2.25	N	092040	500	275 억		3434507	N	N	322	N	00	N
102	20240612	120626	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7190	-40	5	-0.55	1188543860	164474	55.40	7240	7330	7170	9390	5070	7230	7226.33	6.24	0	-31908	7476	7352	7276	7152	7076	7315	7115	275	2160	500	5060	10	1	55018347	3956	-13.62	2.17	12	0.30	-528.00	3306.00	9988	20230607	-28.01	5420	20240229	32.66	9400	-23.51	20240326	5420	32.66	20240229	20500	-64.93	20230614	5420	32.66	20240229	2.25	N	092040	500	275 억		3434507	N	N	322	N	00	N
103	20240612	110627	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7190	-40	5	-0.55	986344900	136295	45.91	7240	7330	7180	9390	5070	7230	7236.84	6.24	0	-20663	7476	7352	7276	7152	7076	7315	7115	275	2160	500	5060	10	1	55018347	3956	-13.62	2.17	12	0.25	-528.00	3306.00	9988	20230607	-28.01	5420	20240229	32.66	9400	-23.51	20240326	5420	32.66	20240229	20500	-64.93	20230614	5420	32.66	20240229	2.25	N	092040	500	275 억		3434507	N	N	322	N	00	N
104	20240612	100628	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7270	40	2	0.55	610430550	84193	28.36	7240	7330	7190	9390	5070	7230	7250.37	6.24	0	6418	7476	7352	7276	7152	7076	7315	7115	275	2160	500	5060	10	1	55018347	4000	-13.77	2.20	12	0.15	-528.00	3306.00	9988	20230607	-27.21	5420	20240229	34.13	9400	-22.66	20240326	5420	34.13	20240229	20500	-64.54	20230614	5420	34.13	20240229	2.25	N	092040	500	275 억		3434507	N	N	322	N	00	N
105	20240612	090628	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7210	-20	5	-0.28	213620680	29606	9.97	7240	7270	7190	9390	5070	7230	7215.45	6.24	0	701	7476	7352	7276	7152	7076	7315	7115	275	2160	500	5060	10	1	55018347	3967	-13.66	2.18	12	0.05	-528.00	3306.00	9988	20230607	-27.81	5420	20240229	33.03	9400	-23.30	20240326	5420	33.03	20240229	20500	-64.83	20230614	5420	33.03	20240229	2.25	N	092040	500	275 억		3434507	N	N	322	N	00	N
106	20240610	160622	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7230	20	2	0.28	2242169130	313113	113.85	7230	7310	6980	9370	5050	7210	7160.89	6.33	0	-32340	7450	7330	7150	7030	6850	7390	7090	275	2160	500	5040	10	1	55018347	3978	-13.69	2.19	12	0.57	-528.00	3306.00	9988	20230607	-27.61	5420	20240229	33.39	9400	-23.09	20240326	5420	33.39	20240229	20500	-64.73	20230614	5420	33.39	20240229	2.33	N	092040	500	275 억		3481218	N	N	272	N	00	N
107	20240610	150629	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7230	20	2	0.28	2177244690	304127	110.58	7230	7310	6980	9370	5050	7210	7159.00	6.33	0	-31387	7450	7330	7150	7030	6850	7390	7090	275	2160	500	5040	10	1	55018347	3978	-13.69	2.19	12	0.55	-528.00	3306.00	9988	20230607	-27.61	5420	20240229	33.39	9400	-23.09	20240326	5420	33.39	20240229	20500	-64.73	20230614	5420	33.39	20240229	2.33	N	092040	500	275 억		3481218	N	N	458	N	00	N
108	20240610	140624	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7260	50	2	0.69	1961280490	274295	99.74	7230	7310	6980	9370	5050	7210	7150.26	6.33	0	-22388	7450	7330	7150	7030	6850	7390	7090	275	2160	500	5040	10	1	55018347	3994	-13.75	2.20	12	0.50	-528.00	3306.00	9988	20230607	-27.31	5420	20240229	33.95	9400	-22.77	20240326	5420	33.95	20240229	20500	-64.59	20230614	5420	33.95	20240229	2.33	N	092040	500	275 억		3481218	N	N	458	N	00	N
109	20240610	130622	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7240	30	2	0.42	1417116920	199337	72.48	7230	7240	6980	9370	5050	7210	7109.15	6.33	0	-24266	7450	7330	7150	7030	6850	7390	7090	275	2160	500	5040	10	1	55018347	3983	-13.71	2.19	12	0.36	-528.00	3306.00	9988	20230607	-27.51	5420	20240229	33.58	9400	-22.98	20240326	5420	33.58	20240229	20500	-64.68	20230614	5420	33.58	20240229	2.33	N	092040	500	275 억		3481218	N	N	458	N	00	N
110	20240610	120623	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7120	-90	5	-1.25	1052552740	148584	54.03	7230	7240	6980	9370	5050	7210	7083.89	6.33	0	-19269	7450	7330	7150	7030	6850	7390	7090	275	2160	500	5040	10	1	55018347	3917	-13.48	2.15	12	0.27	-528.00	3306.00	9988	20230607	-28.71	5420	20240229	31.37	9400	-24.26	20240326	5420	31.37	20240229	20500	-65.27	20230614	5420	31.37	20240229	2.33	N	092040	500	275 억		3481218	N	N	458	N	00	N
111	20240610	110627	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	-110	5	-1.53	990146620	139803	50.83	7230	7240	6980	9370	5050	7210	7082.44	6.33	0	-17594	7450	7330	7150	7030	6850	7390	7090	275	2160	500	5040	10	1	55018347	3906	-13.45	2.15	12	0.25	-528.00	3306.00	9988	20230607	-28.91	5420	20240229	31.00	9400	-24.47	20240326	5420	31.00	20240229	20500	-65.37	20230614	5420	31.00	20240229	2.33	N	092040	500	275 억		3481218	N	N	458	N	00	N
112	20240610	100622	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7060	-150	5	-2.08	790099330	111448	40.52	7230	7240	6980	9370	5050	7210	7089.40	6.33	0	-23370	7450	7330	7150	7030	6850	7390	7090	275	2160	500	5040	10	1	55018347	3884	-13.37	2.14	12	0.20	-528.00	3306.00	9988	20230607	-29.32	5420	20240229	30.26	9400	-24.89	20240326	5420	30.26	20240229	20500	-65.56	20230614	5420	30.26	20240229	2.33	N	092040	500	275 억		3481218	N	N	458	N	00	N
113	20240610	090629	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7190	-20	5	-0.28	68946540	9578	3.48	7230	7230	7140	9370	5050	7210	7198.43	6.33	0	-3365	7450	7330	7150	7030	6850	7390	7090	275	2160	500	5040	10	1	55018347	3956	-13.62	2.17	12	0.02	-528.00	3306.00	9988	20230607	-28.01	5420	20240229	32.66	9400	-23.51	20240326	5420	32.66	20240229	20500	-64.93	20230614	5420	32.66	20240229	2.33	N	092040	500	275 억		3481218	N	N	458	N	00	N
114	20240607	160644	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7210	230	2	3.30	1948543550	273593	141.32	6990	7270	6970	9070	4890	6980	7121.87	6.21	0	28453	7206	7092	7006	6892	6806	7150	6950	275	2090	500	4880	10	1	55018347	3967	-13.66	2.18	12	0.50	-528.00	3306.00	9988	20230607	-27.81	5420	20240229	33.03	9400	-23.30	20240326	5420	33.03	20240229	21550	-66.54	20230607	5420	33.03	20240229	2.31	N	092040	500	275 억		3414662	N	N	458	N	00	N
115	20240607	150650	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7170	190	2	2.72	1471950610	207603	107.23	6990	7180	6970	9070	4890	6980	7090.22	6.21	0	35817	7206	7092	7006	6892	6806	7150	6950	275	2090	500	4880	10	1	55018347	3945	-13.58	2.17	12	0.38	-528.00	3306.00	9988	20230607	-28.21	5420	20240229	32.29	9400	-23.72	20240326	5420	32.29	20240229	21550	-66.73	20230607	5420	32.29	20240229	2.31	N	092040	500	275 억		3414662	N	N	201	N	00	N
116	20240607	140644	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7120	140	2	2.01	1153337550	163024	84.21	6990	7150	6970	9070	4890	6980	7074.65	6.21	0	30980	7206	7092	7006	6892	6806	7150	6950	275	2090	500	4880	10	1	55018347	3917	-13.48	2.15	12	0.30	-528.00	3306.00	9988	20230607	-28.71	5420	20240229	31.37	9400	-24.26	20240326	5420	31.37	20240229	21550	-66.96	20230607	5420	31.37	20240229	2.31	N	092040	500	275 억		3414662	N	N	201	N	00	N
117	20240607	130640	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7130	150	2	2.15	967051800	136858	70.69	6990	7150	6970	9070	4890	6980	7066.10	6.21	0	23654	7206	7092	7006	6892	6806	7150	6950	275	2090	500	4880	10	1	55018347	3923	-13.50	2.16	12	0.25	-528.00	3306.00	9988	20230607	-28.61	5420	20240229	31.55	9400	-24.15	20240326	5420	31.55	20240229	21550	-66.91	20230607	5420	31.55	20240229	2.31	N	092040	500	275 억		3414662	N	N	201	N	00	N
118	20240607	120645	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7110	130	2	1.86	805142070	114106	58.94	6990	7150	6970	9070	4890	6980	7056.09	6.21	0	15787	7206	7092	7006	6892	6806	7150	6950	275	2090	500	4880	10	1	55018347	3912	-13.47	2.15	12	0.21	-528.00	3306.00	9988	20230607	-28.81	5420	20240229	31.18	9400	-24.36	20240326	5420	31.18	20240229	21550	-67.01	20230607	5420	31.18	20240229	2.31	N	092040	500	275 억		3414662	N	N	201	N	00	N
119	20240607	110637	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	20	2	0.29	583582260	82802	42.77	6990	7150	6970	9070	4890	6980	7047.93	6.21	0	-883	7206	7092	7006	6892	6806	7150	6950	275	2090	500	4880	10	1	55018347	3851	-13.26	2.12	12	0.15	-528.00	3306.00	9988	20230607	-29.92	5420	20240229	29.15	9400	-25.53	20240326	5420	29.15	20240229	21550	-67.52	20230607	5420	29.15	20240229	2.31	N	092040	500	275 억		3414662	N	N	201	N	00	N
120	20240607	100644	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7060	80	2	1.15	332577820	47097	24.33	6990	7150	6970	9070	4890	6980	7061.55	6.21	0	-2760	7206	7092	7006	6892	6806	7150	6950	275	2090	500	4880	10	1	55018347	3884	-13.37	2.14	12	0.09	-528.00	3306.00	9988	20230607	-29.32	5420	20240229	30.26	9400	-24.89	20240326	5420	30.26	20240229	21550	-67.24	20230607	5420	30.26	20240229	2.31	N	092040	500	275 억		3414662	N	N	201	N	00	N
121	20240607	090643	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6990	10	2	0.14	29383580	4193	2.17	6990	7030	6990	9070	4890	6980	7007.78	6.21	0	651	7206	7092	7006	6892	6806	7150	6950	275	2090	500	4880	10	1	55018347	3846	-13.24	2.11	12	0.01	-528.00	3306.00	9988	20230607	-30.02	5420	20240229	28.97	9400	-25.64	20240326	5420	28.97	20240229	21550	-67.56	20230607	5420	28.97	20240229	2.31	N	092040	500	275 억		3414662	N	N	201	N	00	N
122	20240605	160642	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6980	10	2	0.14	1339550150	191130	82.00	6950	7120	6920	9060	4880	6970	7008.62	6.19	0	7198	7216	7092	7026	6902	6836	7060	6870	275	2090	500	4870	10	1	55018347	3840	-13.22	2.11	12	0.35	-528.00	3306.00	9988	20230607	-30.12	5420	20240229	28.78	9400	-25.74	20240326	5420	28.78	20240229	21550	-67.61	20230607	5420	28.78	20240229	2.32	N	092040	500	275 억		3408039	N	N	201	N	00	N
123	20240605	150638	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7040	70	2	1.00	1198967810	171069	73.39	6950	7120	6920	9060	4880	6970	7008.68	6.19	0	5267	7216	7092	7026	6902	6836	7060	6870	275	2090	500	4870	10	1	55018347	3873	-13.33	2.13	12	0.31	-528.00	3306.00	9988	20230607	-29.52	5420	20240229	29.89	9400	-25.11	20240326	5420	29.89	20240229	21550	-67.33	20230607	5420	29.89	20240229	2.32	N	092040	500	275 억		3408039	N	N	578	N	00	N
124	20240605	140641	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7010	40	2	0.57	755126810	108198	46.42	6950	7030	6920	9060	4880	6970	6979.12	6.19	0	4424	7216	7092	7026	6902	6836	7060	6870	275	2090	500	4870	10	1	55018347	3857	-13.28	2.12	12	0.20	-528.00	3306.00	9988	20230607	-29.82	5420	20240229	29.34	9400	-25.43	20240326	5420	29.34	20240229	21550	-67.47	20230607	5420	29.34	20240229	2.32	N	092040	500	275 억		3408039	N	N	578	N	00	N
125	20240605	130641	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6980	10	2	0.14	623850240	89452	38.38	6950	7030	6920	9060	4880	6970	6974.13	6.19	0	-3428	7216	7092	7026	6902	6836	7060	6870	275	2090	500	4870	10	1	55018347	3840	-13.22	2.11	12	0.16	-528.00	3306.00	9988	20230607	-30.12	5420	20240229	28.78	9400	-25.74	20240326	5420	28.78	20240229	21550	-67.61	20230607	5420	28.78	20240229	2.32	N	092040	500	275 억		3408039	N	N	578	N	00	N
126	20240605	120639	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6980	10	2	0.14	548023920	78590	33.72	6950	7030	6920	9060	4880	6970	6973.20	6.19	0	-3446	7216	7092	7026	6902	6836	7060	6870	275	2090	500	4870	10	1	55018347	3840	-13.22	2.11	12	0.14	-528.00	3306.00	9988	20230607	-30.12	5420	20240229	28.78	9400	-25.74	20240326	5420	28.78	20240229	21550	-67.61	20230607	5420	28.78	20240229	2.32	N	092040	500	275 억		3408039	N	N	578	N	00	N
127	20240605	110640	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6970	0	3	0.00	470392990	67459	28.94	6950	7030	6920	9060	4880	6970	6973.02	6.19	0	-2481	7216	7092	7026	6902	6836	7060	6870	275	2090	500	4870	10	1	55018347	3835	-13.20	2.11	12	0.12	-528.00	3306.00	9988	20230607	-30.22	5420	20240229	28.60	9400	-25.85	20240326	5420	28.60	20240229	21550	-67.66	20230607	5420	28.60	20240229	2.32	N	092040	500	275 억		3408039	N	N	578	N	00	N
128	20240605	100641	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6980	10	2	0.14	366411680	52566	22.55	6950	7030	6920	9060	4880	6970	6970.51	6.19	0	-2842	7216	7092	7026	6902	6836	7060	6870	275	2090	500	4870	10	1	55018347	3840	-13.22	2.11	12	0.10	-528.00	3306.00	9988	20230607	-30.12	5420	20240229	28.78	9400	-25.74	20240326	5420	28.78	20240229	21550	-67.61	20230607	5420	28.78	20240229	2.32	N	092040	500	275 억		3408039	N	N	578	N	00	N
129	20240605	090639	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7010	40	2	0.57	50269830	7222	3.10	6950	7010	6920	9060	4880	6970	6960.65	6.19	0	2034	7216	7092	7026	6902	6836	7060	6870	275	2090	500	4870	10	1	55018347	3857	-13.28	2.12	12	0.01	-528.00	3306.00	9988	20230607	-29.82	5420	20240229	29.34	9400	-25.43	20240326	5420	29.34	20240229	21550	-67.47	20230607	5420	29.34	20240229	2.32	N	092040	500	275 억		3408039	N	N	578	N	00	N
130	20240604	160635	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6970	-40	5	-0.57	1636326290	232904	122.27	7000	7150	6960	9110	4910	7010	7025.75	6.16	0	17994	7243	7126	7053	6936	6863	7090	6900	275	2100	500	4900	10	1	55018347	3835	-13.20	2.11	12	0.42	-528.00	3306.00	9988	20230607	-30.22	5420	20240229	28.60	9400	-25.85	20240326	5420	28.60	20240229	21550	-67.66	20230607	5420	28.60	20240229	2.33	N	092040	500	275 억		3390363	N	N	578	N	00	N
131	20240604	150634	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6990	-20	5	-0.29	1547164900	220114	115.56	7000	7150	6970	9110	4910	7010	7028.93	6.16	0	17852	7243	7126	7053	6936	6863	7090	6900	275	2100	500	4900	10	1	55018347	3846	-13.24	2.11	12	0.40	-528.00	3306.00	9988	20230607	-30.02	5420	20240229	28.97	9400	-25.64	20240326	5420	28.97	20240229	21550	-67.56	20230607	5420	28.97	20240229	2.33	N	092040	500	275 억		3390363	N	N	20	N	00	N
132	20240604	140636	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	-10	5	-0.14	1279382230	181789	95.44	7000	7150	6990	9110	4910	7010	7037.73	6.16	0	21305	7243	7126	7053	6936	6863	7090	6900	275	2100	500	4900	10	1	55018347	3851	-13.26	2.12	12	0.33	-528.00	3306.00	9988	20230607	-29.92	5420	20240229	29.15	9400	-25.53	20240326	5420	29.15	20240229	21550	-67.52	20230607	5420	29.15	20240229	2.33	N	092040	500	275 억		3390363	N	N	20	N	00	N
133	20240604	130634	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7020	10	2	0.14	1087543550	154399	81.06	7000	7150	7000	9110	4910	7010	7043.72	6.16	0	28180	7243	7126	7053	6936	6863	7090	6900	275	2100	500	4900	10	1	55018347	3862	-13.30	2.12	12	0.28	-528.00	3306.00	9988	20230607	-29.72	5420	20240229	29.52	9400	-25.32	20240326	5420	29.52	20240229	21550	-67.42	20230607	5420	29.52	20240229	2.33	N	092040	500	275 억		3390363	N	N	20	N	00	N
134	20240604	120633	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7030	20	2	0.29	950400110	134918	70.83	7000	7150	7000	9110	4910	7010	7044.28	6.16	0	27489	7243	7126	7053	6936	6863	7090	6900	275	2100	500	4900	10	1	55018347	3868	-13.31	2.13	12	0.25	-528.00	3306.00	9988	20230607	-29.62	5420	20240229	29.70	9400	-25.21	20240326	5420	29.70	20240229	21550	-67.38	20230607	5420	29.70	20240229	2.33	N	092040	500	275 억		3390363	N	N	20	N	00	N
135	20240604	110629	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7060	50	2	0.71	771299400	109510	57.49	7000	7150	7000	9110	4910	7010	7043.19	6.16	0	21177	7243	7126	7053	6936	6863	7090	6900	275	2100	500	4900	10	1	55018347	3884	-13.37	2.14	12	0.20	-528.00	3306.00	9988	20230607	-29.32	5420	20240229	30.26	9400	-24.89	20240326	5420	30.26	20240229	21550	-67.24	20230607	5420	30.26	20240229	2.33	N	092040	500	275 억		3390363	N	N	20	N	00	N
136	20240604	100632	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7050	40	2	0.57	604083400	85783	45.03	7000	7150	7000	9110	4910	7010	7041.99	6.16	0	20943	7243	7126	7053	6936	6863	7090	6900	275	2100	500	4900	10	1	55018347	3879	-13.35	2.13	12	0.16	-528.00	3306.00	9988	20230607	-29.42	5420	20240229	30.07	9400	-25.00	20240326	5420	30.07	20240229	21550	-67.29	20230607	5420	30.07	20240229	2.33	N	092040	500	275 억		3390363	N	N	20	N	00	N
137	20240604	090633	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7040	30	2	0.43	140346980	19925	10.46	7000	7150	7000	9110	4910	7010	7043.76	6.16	0	6549	7243	7126	7053	6936	6863	7090	6900	275	2100	500	4900	10	1	55018347	3873	-13.33	2.13	12	0.04	-528.00	3306.00	9988	20230607	-29.52	5420	20240229	29.89	9400	-25.11	20240326	5420	29.89	20240229	21550	-67.33	20230607	5420	29.89	20240229	2.33	N	092040	500	275 억		3390363	N	N	20	N	00	N
138	20240603	160626	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7010	-40	5	-0.57	1341186300	189892	65.90	7100	7170	6980	9160	4940	7050	7062.91	6.19	0	-17248	7283	7166	6943	6826	6603	7225	6885	275	2110	500	4930	10	1	55018347	3857	-13.28	2.12	12	0.35	-528.00	3306.00	9988	20230607	-29.82	5420	20240229	29.34	9400	-25.43	20240326	5420	29.34	20240229	21550	-67.47	20230607	5420	29.34	20240229	2.35	N	092040	500	275 억		3407566	N	N	20	N	00	N
139	20240603	150627	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7030	-20	5	-0.28	1260113130	178348	61.89	7100	7170	6980	9160	4940	7050	7065.47	6.19	0	-16567	7283	7166	6943	6826	6603	7225	6885	275	2110	500	4930	10	1	55018347	3868	-13.31	2.13	12	0.32	-528.00	3306.00	9988	20230607	-29.62	5420	20240229	29.70	9400	-25.21	20240326	5420	29.70	20240229	21550	-67.38	20230607	5420	29.70	20240229	2.35	N	092040	500	275 억		3407566	N	N	10	N	00	N
140	20240603	140623	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7060	10	2	0.14	1029738960	145628	50.54	7100	7170	6980	9160	4940	7050	7071.02	6.19	0	-15853	7283	7166	6943	6826	6603	7225	6885	275	2110	500	4930	10	1	55018347	3884	-13.37	2.14	12	0.26	-528.00	3306.00	9988	20230607	-29.32	5420	20240229	30.26	9400	-24.89	20240326	5420	30.26	20240229	21550	-67.24	20230607	5420	30.26	20240229	2.35	N	092040	500	275 억		3407566	N	N	10	N	00	N
141	20240603	130625	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7060	10	2	0.14	897737820	126935	44.05	7100	7170	6980	9160	4940	7050	7072.42	6.19	0	-15051	7283	7166	6943	6826	6603	7225	6885	275	2110	500	4930	10	1	55018347	3884	-13.37	2.14	12	0.23	-528.00	3306.00	9988	20230607	-29.32	5420	20240229	30.26	9400	-24.89	20240326	5420	30.26	20240229	21550	-67.24	20230607	5420	30.26	20240229	2.35	N	092040	500	275 억		3407566	N	N	10	N	00	N
142	20240603	120625	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7080	30	2	0.43	830931150	117478	40.77	7100	7170	6980	9160	4940	7050	7073.08	6.19	0	-15843	7283	7166	6943	6826	6603	7225	6885	275	2110	500	4930	10	1	55018347	3895	-13.41	2.14	12	0.21	-528.00	3306.00	9988	20230607	-29.11	5420	20240229	30.63	9400	-24.68	20240326	5420	30.63	20240229	21550	-67.15	20230607	5420	30.63	20240229	2.35	N	092040	500	275 억		3407566	N	N	10	N	00	N
143	20240603	110621	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	50	2	0.71	725348880	102574	35.60	7100	7170	6980	9160	4940	7050	7071.47	6.19	0	-12872	7283	7166	6943	6826	6603	7225	6885	275	2110	500	4930	10	1	55018347	3906	-13.45	2.15	12	0.19	-528.00	3306.00	9988	20230607	-28.91	5420	20240229	31.00	9400	-24.47	20240326	5420	31.00	20240229	21550	-67.05	20230607	5420	31.00	20240229	2.35	N	092040	500	275 억		3407566	N	N	10	N	00	N
144	20240603	100619	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7080	30	2	0.43	515447470	72764	25.25	7100	7170	6980	9160	4940	7050	7083.83	6.19	0	-4457	7283	7166	6943	6826	6603	7225	6885	275	2110	500	4930	10	1	55018347	3895	-13.41	2.14	12	0.13	-528.00	3306.00	9988	20230607	-29.11	5420	20240229	30.63	9400	-24.68	20240326	5420	30.63	20240229	21550	-67.15	20230607	5420	30.63	20240229	2.35	N	092040	500	275 억		3407566	N	N	10	N	00	N
145	20240603	090618	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7090	40	2	0.57	71460220	10140	3.52	7100	7100	6980	9160	4940	7050	7047.36	6.19	0	-5148	7283	7166	6943	6826	6603	7225	6885	275	2110	500	4930	10	1	55018347	3901	-13.43	2.14	12	0.02	-528.00	3306.00	9988	20230607	-29.01	5420	20240229	30.81	9400	-24.57	20240326	5420	30.81	20240229	21550	-67.10	20230607	5420	30.81	20240229	2.35	N	092040	500	275 억		3407566	N	N	10	N	00	N