KissMeData/208140/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	161003	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2970	10	2	0.34	351254850	118872	76.80	2960	2985	2930	3845	2075	2960	2954.89	3.34	0	-1315	3000	2980	2940	2920	2880	2990	2930	33	885	100	2130	5	1	32684246	971	2.97	0.80	12	0.36	999.00	3733.00	3430	20240425	-13.41	2105	20230726	41.09	3430	-13.41	20240425	2410	23.24	20240118	3430	-13.41	20240425	2105	41.09	20230726	3.31	N	208140	100	32 억		1090800	N	N	0	N	00	N
3	20240628	151016	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2965	5	2	0.17	327046050	110719	71.54	2960	2985	2930	3845	2075	2960	2953.84	3.34	0	-1327	3000	2980	2940	2920	2880	2990	2930	33	885	100	2130	5	1	32684246	969	2.97	0.79	12	0.34	999.00	3733.00	3430	20240425	-13.56	2105	20230726	40.86	3430	-13.56	20240425	2410	23.03	20240118	3430	-13.56	20240425	2105	40.86	20230726	3.31	N	208140	100	32 억		1090800	N	N	0	N	00	N
4	20240628	141015	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2970	10	2	0.34	278373110	94303	60.93	2960	2985	2930	3845	2075	2960	2951.90	3.34	0	425	3000	2980	2940	2920	2880	2990	2930	33	885	100	2130	5	1	32684246	971	2.97	0.80	12	0.29	999.00	3733.00	3430	20240425	-13.41	2105	20230726	41.09	3430	-13.41	20240425	2410	23.24	20240118	3430	-13.41	20240425	2105	41.09	20230726	3.31	N	208140	100	32 억		1090800	N	N	0	N	00	N
5	20240628	131015	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2980	20	2	0.68	235164050	79737	51.52	2960	2985	2930	3845	2075	2960	2949.25	3.34	0	2011	3000	2980	2940	2920	2880	2990	2930	33	885	100	2130	5	1	32684246	974	2.98	0.80	12	0.24	999.00	3733.00	3430	20240425	-13.12	2105	20230726	41.57	3430	-13.12	20240425	2410	23.65	20240118	3430	-13.12	20240425	2105	41.57	20230726	3.31	N	208140	100	32 억		1090800	N	N	0	N	00	N
6	20240628	121012	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2950	-10	5	-0.34	160277770	54511	35.22	2960	2960	2930	3845	2075	2960	2940.28	3.34	0	-1374	3000	2980	2940	2920	2880	2990	2930	33	885	100	2130	5	1	32684246	964	2.95	0.79	12	0.17	999.00	3733.00	3430	20240425	-13.99	2105	20230726	40.14	3430	-13.99	20240425	2410	22.41	20240118	3430	-13.99	20240425	2105	40.14	20230726	3.31	N	208140	100	32 억		1090800	N	N	0	N	00	N
7	20240628	110956	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2945	-15	5	-0.51	113411870	38584	24.93	2960	2960	2930	3845	2075	2960	2939.35	3.34	0	-1709	3000	2980	2940	2920	2880	2990	2930	33	885	100	2130	5	1	32684246	963	2.95	0.79	12	0.12	999.00	3733.00	3430	20240425	-14.14	2105	20230726	39.90	3430	-14.14	20240425	2410	22.20	20240118	3430	-14.14	20240425	2105	39.90	20230726	3.31	N	208140	100	32 억		1090800	N	N	0	N	00	N
8	20240628	100953	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2950	-10	5	-0.34	79671845	27120	17.52	2960	2960	2930	3845	2075	2960	2937.75	3.34	0	-473	3000	2980	2940	2920	2880	2990	2930	33	885	100	2130	5	1	32684246	964	2.95	0.79	12	0.08	999.00	3733.00	3430	20240425	-13.99	2105	20230726	40.14	3430	-13.99	20240425	2410	22.41	20240118	3430	-13.99	20240425	2105	40.14	20230726	3.31	N	208140	100	32 억		1090800	N	N	0	N	00	N
9	20240628	090955	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2955	-5	5	-0.17	7603555	2573	1.66	2960	2960	2930	3845	2075	2960	2955.13	3.34	0	-60	3000	2980	2940	2920	2880	2990	2930	33	885	100	2130	5	1	32684246	966	2.96	0.79	12	0.01	999.00	3733.00	3430	20240425	-13.85	2105	20230726	40.38	3430	-13.85	20240425	2410	22.61	20240118	3430	-13.85	20240425	2105	40.38	20230726	3.31	N	208140	100	32 억		1090800	N	N	0	N	00	N
10	20240627	160948	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2960	60	2	2.07	447483985	152708	104.30	2905	2960	2900	3770	2030	2900	2930.28	3.42	0	-28361	2983	2941	2918	2876	2853	2930	2865	33	870	100	2080	5	1	32684246	967	2.96	0.79	12	0.47	999.00	3733.00	3430	20240425	-13.70	2105	20230726	40.62	3430	-13.70	20240425	2410	22.82	20240118	3430	-13.70	20240425	2105	40.62	20230726	3.36	N	208140	100	32 억		1119038	N	N	0	N	00	N
11	20240627	150955	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2950	50	2	1.72	415005595	141726	96.80	2905	2960	2900	3770	2030	2900	2928.22	3.42	0	-27248	2983	2941	2918	2876	2853	2930	2865	33	870	100	2080	5	1	32684246	964	2.95	0.79	12	0.43	999.00	3733.00	3430	20240425	-13.99	2105	20230726	40.14	3430	-13.99	20240425	2410	22.41	20240118	3430	-13.99	20240425	2105	40.14	20230726	3.36	N	208140	100	32 억		1119038	N	N	0	N	00	N
12	20240627	140952	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2920	20	2	0.69	264226325	90528	61.83	2905	2935	2900	3770	2030	2900	2918.72	3.42	0	-27201	2983	2941	2918	2876	2853	2930	2865	33	870	100	2080	5	1	32684246	954	2.92	0.78	12	0.28	999.00	3733.00	3430	20240425	-14.87	2105	20230726	38.72	3430	-14.87	20240425	2410	21.16	20240118	3430	-14.87	20240425	2105	38.72	20230726	3.36	N	208140	100	32 억		1119038	N	N	0	N	00	N
13	20240627	130951	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2930	30	2	1.03	248136100	85026	58.07	2905	2935	2900	3770	2030	2900	2918.36	3.42	0	-25202	2983	2941	2918	2876	2853	2930	2865	33	870	100	2080	5	1	32684246	958	2.93	0.78	12	0.26	999.00	3733.00	3430	20240425	-14.58	2105	20230726	39.19	3430	-14.58	20240425	2410	21.58	20240118	3430	-14.58	20240425	2105	39.19	20230726	3.36	N	208140	100	32 억		1119038	N	N	0	N	00	N
14	20240627	120954	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2920	20	2	0.69	175768865	60304	41.19	2905	2935	2900	3770	2030	2900	2914.71	3.42	0	-13644	2983	2941	2918	2876	2853	2930	2865	33	870	100	2080	5	1	32684246	954	2.92	0.78	12	0.18	999.00	3733.00	3430	20240425	-14.87	2105	20230726	38.72	3430	-14.87	20240425	2410	21.16	20240118	3430	-14.87	20240425	2105	38.72	20230726	3.36	N	208140	100	32 억		1119038	N	N	0	N	00	N
15	20240627	110953	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2920	20	2	0.69	151810880	52099	35.58	2905	2935	2900	3770	2030	2900	2913.89	3.42	0	-10092	2983	2941	2918	2876	2853	2930	2865	33	870	100	2080	5	1	32684246	954	2.92	0.78	12	0.16	999.00	3733.00	3430	20240425	-14.87	2105	20230726	38.72	3430	-14.87	20240425	2410	21.16	20240118	3430	-14.87	20240425	2105	38.72	20230726	3.36	N	208140	100	32 억		1119038	N	N	0	N	00	N
16	20240627	100953	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2920	20	2	0.69	128530195	44119	30.13	2905	2935	2900	3770	2030	2900	2913.26	3.42	0	-4604	2983	2941	2918	2876	2853	2930	2865	33	870	100	2080	5	1	32684246	954	2.92	0.78	12	0.13	999.00	3733.00	3430	20240425	-14.87	2105	20230726	38.72	3430	-14.87	20240425	2410	21.16	20240118	3430	-14.87	20240425	2105	38.72	20230726	3.36	N	208140	100	32 억		1119038	N	N	0	N	00	N
17	20240627	090952	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2910	10	2	0.34	19010090	6547	4.47	2905	2915	2900	3770	2030	2900	2903.63	3.42	0	-1829	2983	2941	2918	2876	2853	2930	2865	33	870	100	2080	5	1	32684246	951	2.91	0.78	12	0.02	999.00	3733.00	3430	20240425	-15.16	2105	20230726	38.24	3430	-15.16	20240425	2410	20.75	20240118	3430	-15.16	20240425	2105	38.24	20230726	3.36	N	208140	100	32 억		1119038	N	N	0	N	00	N
18	20240626	160949	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2900	-50	5	-1.69	426097895	146204	103.40	2960	2960	2895	3835	2065	2950	2914.41	3.45	0	-7864	3026	2987	2926	2887	2826	3007	2907	33	885	100	2120	5	1	32684246	948	2.90	0.78	12	0.45	999.00	3733.00	3430	20240425	-15.45	2105	20230726	37.77	3430	-15.45	20240425	2410	20.33	20240118	3430	-15.45	20240425	2105	37.77	20230726	3.39	N	208140	100	32 억		1126903	N	N	0	N	00	N
19	20240626	150953	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2900	-50	5	-1.69	406779085	139540	98.68	2960	2960	2895	3835	2065	2950	2915.14	3.45	0	-7324	3026	2987	2926	2887	2826	3007	2907	33	885	100	2120	5	1	32684246	948	2.90	0.78	12	0.43	999.00	3733.00	3430	20240425	-15.45	2105	20230726	37.77	3430	-15.45	20240425	2410	20.33	20240118	3430	-15.45	20240425	2105	37.77	20230726	3.39	N	208140	100	32 억		1126903	N	N	0	N	00	N
20	20240626	140950	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2920	-30	5	-1.02	231361435	79089	55.93	2960	2960	2905	3835	2065	2950	2925.33	3.45	0	-22698	3026	2987	2926	2887	2826	3007	2907	33	885	100	2120	5	1	32684246	954	2.92	0.78	12	0.24	999.00	3733.00	3430	20240425	-14.87	2105	20230726	38.72	3430	-14.87	20240425	2410	21.16	20240118	3430	-14.87	20240425	2105	38.72	20230726	3.39	N	208140	100	32 억		1126903	N	N	0	N	00	N
21	20240626	130951	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2935	-15	5	-0.51	189585540	64779	45.81	2960	2960	2905	3835	2065	2950	2926.65	3.45	0	-15538	3026	2987	2926	2887	2826	3007	2907	33	885	100	2120	5	1	32684246	959	2.94	0.79	12	0.20	999.00	3733.00	3430	20240425	-14.43	2105	20230726	39.43	3430	-14.43	20240425	2410	21.78	20240118	3430	-14.43	20240425	2105	39.43	20230726	3.39	N	208140	100	32 억		1126903	N	N	0	N	00	N
22	20240626	120950	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2925	-25	5	-0.85	117833775	40183	28.42	2960	2960	2915	3835	2065	2950	2932.43	3.45	0	-14400	3026	2987	2926	2887	2826	3007	2907	33	885	100	2120	5	1	32684246	956	2.93	0.78	12	0.12	999.00	3733.00	3430	20240425	-14.72	2105	20230726	38.95	3430	-14.72	20240425	2410	21.37	20240118	3430	-14.72	20240425	2105	38.95	20230726	3.39	N	208140	100	32 억		1126903	N	N	0	N	00	N
23	20240626	110951	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2930	-20	5	-0.68	73317575	24976	17.66	2960	2960	2920	3835	2065	2950	2935.52	3.45	0	-2370	3026	2987	2926	2887	2826	3007	2907	33	885	100	2120	5	1	32684246	958	2.93	0.78	12	0.08	999.00	3733.00	3430	20240425	-14.58	2105	20230726	39.19	3430	-14.58	20240425	2410	21.58	20240118	3430	-14.58	20240425	2105	39.19	20230726	3.39	N	208140	100	32 억		1126903	N	N	0	N	00	N
24	20240626	100949	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2950	0	3	0.00	61632525	20985	14.84	2960	2960	2920	3835	2065	2950	2936.98	3.45	0	-2267	3026	2987	2926	2887	2826	3007	2907	33	885	100	2120	5	1	32684246	964	2.95	0.79	12	0.06	999.00	3733.00	3430	20240425	-13.99	2105	20230726	40.14	3430	-13.99	20240425	2410	22.41	20240118	3430	-13.99	20240425	2105	40.14	20230726	3.39	N	208140	100	32 억		1126903	N	N	0	N	00	N
25	20240626	090951	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2950	0	3	0.00	10363825	3512	2.48	2960	2960	2940	3835	2065	2950	2950.98	3.45	0	-2950	3026	2987	2926	2887	2826	3007	2907	33	885	100	2120	5	1	32684246	964	2.95	0.79	12	0.01	999.00	3733.00	3430	20240425	-13.99	2105	20230726	40.14	3430	-13.99	20240425	2410	22.41	20240118	3430	-13.99	20240425	2105	40.14	20230726	3.39	N	208140	100	32 억		1126903	N	N	0	N	00	N
26	20240625	160948	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2950	40	2	1.37	414714445	141040	59.02	2890	2965	2865	3780	2040	2910	2940.40	3.52	0	-24104	3033	2971	2918	2856	2803	2945	2830	33	870	100	2090	5	1	32684246	964	2.95	0.79	12	0.43	999.00	3733.00	3430	20240425	-13.99	2105	20230726	40.14	3430	-13.99	20240425	2410	22.41	20240118	3430	-13.99	20240425	2105	40.14	20230726	3.42	N	208140	100	32 억		1150637	N	N	0	N	00	N
27	20240625	150946	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2960	50	2	1.72	405680370	137982	57.74	2890	2965	2865	3780	2040	2910	2940.10	3.52	0	-23302	3033	2971	2918	2856	2803	2945	2830	33	870	100	2090	5	1	32684246	967	2.96	0.79	12	0.42	999.00	3733.00	3430	20240425	-13.70	2105	20230726	40.62	3430	-13.70	20240425	2410	22.82	20240118	3430	-13.70	20240425	2105	40.62	20230726	3.42	N	208140	100	32 억		1150637	N	N	0	N	00	N
28	20240625	140949	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2955	45	2	1.55	357966405	121853	50.99	2890	2965	2865	3780	2040	2910	2937.69	3.52	0	-20456	3033	2971	2918	2856	2803	2945	2830	33	870	100	2090	5	1	32684246	966	2.96	0.79	12	0.37	999.00	3733.00	3430	20240425	-13.85	2105	20230726	40.38	3430	-13.85	20240425	2410	22.61	20240118	3430	-13.85	20240425	2105	40.38	20230726	3.42	N	208140	100	32 억		1150637	N	N	0	N	00	N
29	20240625	130950	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2960	50	2	1.72	315907430	107628	45.04	2890	2965	2865	3780	2040	2910	2935.18	3.52	0	-20136	3033	2971	2918	2856	2803	2945	2830	33	870	100	2090	5	1	32684246	967	2.96	0.79	12	0.33	999.00	3733.00	3430	20240425	-13.70	2105	20230726	40.62	3430	-13.70	20240425	2410	22.82	20240118	3430	-13.70	20240425	2105	40.62	20230726	3.42	N	208140	100	32 억		1150637	N	N	0	N	00	N
30	20240625	120952	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2955	45	2	1.55	267547380	91267	38.19	2890	2960	2865	3780	2040	2910	2931.48	3.52	0	-20536	3033	2971	2918	2856	2803	2945	2830	33	870	100	2090	5	1	32684246	966	2.96	0.79	12	0.28	999.00	3733.00	3430	20240425	-13.85	2105	20230726	40.38	3430	-13.85	20240425	2410	22.61	20240118	3430	-13.85	20240425	2105	40.38	20230726	3.42	N	208140	100	32 억		1150637	N	N	0	N	00	N
31	20240625	110950	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2940	30	2	1.03	228261570	77948	32.62	2890	2955	2865	3780	2040	2910	2928.38	3.52	0	-17455	3033	2971	2918	2856	2803	2945	2830	33	870	100	2090	5	1	32684246	961	2.94	0.79	12	0.24	999.00	3733.00	3430	20240425	-14.29	2105	20230726	39.67	3430	-14.29	20240425	2410	21.99	20240118	3430	-14.29	20240425	2105	39.67	20230726	3.42	N	208140	100	32 억		1150637	N	N	0	N	00	N
32	20240625	100949	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2940	30	2	1.03	176727565	60398	25.27	2890	2950	2865	3780	2040	2910	2926.05	3.52	0	-12250	3033	2971	2918	2856	2803	2945	2830	33	870	100	2090	5	1	32684246	961	2.94	0.79	12	0.18	999.00	3733.00	3430	20240425	-14.29	2105	20230726	39.67	3430	-14.29	20240425	2410	21.99	20240118	3430	-14.29	20240425	2105	39.67	20230726	3.42	N	208140	100	32 억		1150637	N	N	0	N	00	N
33	20240625	090948	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2920	10	2	0.34	34063915	11804	4.94	2890	2925	2865	3780	2040	2910	2885.79	3.52	0	474	3033	2971	2918	2856	2803	2945	2830	33	870	100	2090	5	1	32684246	954	2.92	0.78	12	0.04	999.00	3733.00	3430	20240425	-14.87	2105	20230726	38.72	3430	-14.87	20240425	2410	21.16	20240118	3430	-14.87	20240425	2105	38.72	20230726	3.42	N	208140	100	32 억		1150637	N	N	0	N	00	N
34	20240624	160945	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2910	-50	5	-1.69	679481100	233854	130.49	2980	2980	2865	3845	2075	2960	2905.53	3.63	0	-36823	3023	2991	2973	2941	2923	2982	2932	33	885	100	2130	5	1	32684246	951	2.91	0.78	12	0.72	999.00	3733.00	3430	20240425	-15.16	2105	20230726	38.24	3430	-15.16	20240425	2410	20.75	20240118	3430	-15.16	20240425	2105	38.24	20230726	3.41	N	208140	100	32 억		1186900	N	N	0	N	00	N
35	20240624	150945	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2900	-60	5	-2.03	651908850	224379	125.21	2980	2980	2865	3845	2075	2960	2905.39	3.63	0	-35522	3023	2991	2973	2941	2923	2982	2932	33	885	100	2130	5	1	32684246	948	2.90	0.78	12	0.69	999.00	3733.00	3430	20240425	-15.45	2105	20230726	37.77	3430	-15.45	20240425	2410	20.33	20240118	3430	-15.45	20240425	2105	37.77	20230726	3.41	N	208140	100	32 억		1186900	N	N	0	N	00	N
36	20240624	140946	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2900	-60	5	-2.03	595127780	204820	114.29	2980	2980	2865	3845	2075	2960	2905.61	3.63	0	-32656	3023	2991	2973	2941	2923	2982	2932	33	885	100	2130	5	1	32684246	948	2.90	0.78	12	0.63	999.00	3733.00	3430	20240425	-15.45	2105	20230726	37.77	3430	-15.45	20240425	2410	20.33	20240118	3430	-15.45	20240425	2105	37.77	20230726	3.41	N	208140	100	32 억		1186900	N	N	0	N	00	N
37	20240624	130944	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2900	-60	5	-2.03	522006120	179562	100.20	2980	2980	2865	3845	2075	2960	2907.11	3.63	0	-20558	3023	2991	2973	2941	2923	2982	2932	33	885	100	2130	5	1	32684246	948	2.90	0.78	12	0.55	999.00	3733.00	3430	20240425	-15.45	2105	20230726	37.77	3430	-15.45	20240425	2410	20.33	20240118	3430	-15.45	20240425	2105	37.77	20230726	3.41	N	208140	100	32 억		1186900	N	N	0	N	00	N
38	20240624	120946	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2910	-50	5	-1.69	432338765	148508	82.87	2980	2980	2865	3845	2075	2960	2911.22	3.63	0	-19281	3023	2991	2973	2941	2923	2982	2932	33	885	100	2130	5	1	32684246	951	2.91	0.78	12	0.45	999.00	3733.00	3430	20240425	-15.16	2105	20230726	38.24	3430	-15.16	20240425	2410	20.75	20240118	3430	-15.16	20240425	2105	38.24	20230726	3.41	N	208140	100	32 억		1186900	N	N	0	N	00	N
39	20240624	110948	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2900	-60	5	-2.03	393919770	135219	75.45	2980	2980	2865	3845	2075	2960	2913.20	3.63	0	-15230	3023	2991	2973	2941	2923	2982	2932	33	885	100	2130	5	1	32684246	948	2.90	0.78	12	0.41	999.00	3733.00	3430	20240425	-15.45	2105	20230726	37.77	3430	-15.45	20240425	2410	20.33	20240118	3430	-15.45	20240425	2105	37.77	20230726	3.41	N	208140	100	32 억		1186900	N	N	0	N	00	N
40	20240624	100946	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2915	-45	5	-1.52	219749080	74998	41.85	2980	2980	2900	3845	2075	2960	2930.07	3.63	0	-6335	3023	2991	2973	2941	2923	2982	2932	33	885	100	2130	5	1	32684246	953	2.92	0.78	12	0.23	999.00	3733.00	3430	20240425	-15.01	2105	20230726	38.48	3430	-15.01	20240425	2410	20.95	20240118	3430	-15.01	20240425	2105	38.48	20230726	3.41	N	208140	100	32 억		1186900	N	N	0	N	00	N
41	20240624	090946	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2975	15	2	0.51	11583325	3905	2.18	2980	2980	2960	3845	2075	2960	2966.28	3.63	0	-1166	3023	2991	2973	2941	2923	2982	2932	33	885	100	2130	5	1	32684246	972	2.98	0.80	12	0.01	999.00	3733.00	3430	20240425	-13.27	2105	20230726	41.33	3430	-13.27	20240425	2410	23.44	20240118	3430	-13.27	20240425	2105	41.33	20230726	3.41	N	208140	100	32 억		1186900	N	N	0	N	00	N
42	20240621	160914	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2960	-35	5	-1.17	522049610	175360	69.95	2995	3005	2955	3890	2100	2995	2977.01	3.70	0	-23714	3091	3042	3001	2952	2911	3022	2932	33	895	100	2150	5	1	32684246	967	2.96	0.79	12	0.54	999.00	3733.00	3430	20240425	-13.70	2105	20230726	40.62	3430	-13.70	20240425	2410	22.82	20240118	3430	-13.70	20240425	2105	40.62	20230726	3.46	N	208140	100	32 억		1209986	N	N	1240	N	00	N
43	20240621	150915	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2970	-25	5	-0.83	464439190	155916	62.20	2995	3005	2955	3890	2100	2995	2978.74	3.70	0	-23321	3091	3042	3001	2952	2911	3022	2932	33	895	100	2150	5	1	32684246	971	2.97	0.80	12	0.48	999.00	3733.00	3430	20240425	-13.41	2105	20230726	41.09	3430	-13.41	20240425	2410	23.24	20240118	3430	-13.41	20240425	2105	41.09	20230726	3.46	N	208140	100	32 억		1209986	N	N	1240	N	00	N
44	20240621	140913	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2975	-20	5	-0.67	367786960	123431	49.24	2995	3005	2955	3890	2100	2995	2979.66	3.70	0	-13585	3091	3042	3001	2952	2911	3022	2932	33	895	100	2150	5	1	32684246	972	2.98	0.80	12	0.38	999.00	3733.00	3430	20240425	-13.27	2105	20230726	41.33	3430	-13.27	20240425	2410	23.44	20240118	3430	-13.27	20240425	2105	41.33	20230726	3.46	N	208140	100	32 억		1209986	N	N	1240	N	00	N
45	20240621	130914	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2980	-15	5	-0.50	303474190	101791	40.61	2995	3005	2955	3890	2100	2995	2981.30	3.70	0	-1194	3091	3042	3001	2952	2911	3022	2932	33	895	100	2150	5	1	32684246	974	2.98	0.80	12	0.31	999.00	3733.00	3430	20240425	-13.12	2105	20230726	41.57	3430	-13.12	20240425	2410	23.65	20240118	3430	-13.12	20240425	2105	41.57	20230726	3.46	N	208140	100	32 억		1209986	N	N	1240	N	00	N
46	20240621	120917	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2980	-15	5	-0.50	272815050	91480	36.49	2995	3005	2955	3890	2100	2995	2982.19	3.70	0	1361	3091	3042	3001	2952	2911	3022	2932	33	895	100	2150	5	1	32684246	974	2.98	0.80	12	0.28	999.00	3733.00	3430	20240425	-13.12	2105	20230726	41.57	3430	-13.12	20240425	2410	23.65	20240118	3430	-13.12	20240425	2105	41.57	20230726	3.46	N	208140	100	32 억		1209986	N	N	1240	N	00	N
47	20240621	110914	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2985	-10	5	-0.33	206735480	69419	27.69	2995	2995	2955	3890	2100	2995	2978.00	3.70	0	2902	3091	3042	3001	2952	2911	3022	2932	33	895	100	2150	5	1	32684246	976	2.99	0.80	12	0.21	999.00	3733.00	3430	20240425	-12.97	2105	20230726	41.81	3430	-12.97	20240425	2410	23.86	20240118	3430	-12.97	20240425	2105	41.81	20230726	3.46	N	208140	100	32 억		1209986	N	N	1240	N	00	N
48	20240621	100911	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2990	-5	5	-0.17	146542415	49272	19.66	2995	2995	2955	3890	2100	2995	2974.01	3.70	0	2383	3091	3042	3001	2952	2911	3022	2932	33	895	100	2150	5	1	32684246	977	2.99	0.80	12	0.15	999.00	3733.00	3430	20240425	-12.83	2105	20230726	42.04	3430	-12.83	20240425	2410	24.07	20240118	3430	-12.83	20240425	2105	42.04	20230726	3.46	N	208140	100	32 억		1209986	N	N	1240	N	00	N
49	20240621	090917	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2985	-10	5	-0.33	7382195	2468	0.98	2995	2995	2985	3890	2100	2995	2990.57	3.70	0	-333	3091	3042	3001	2952	2911	3022	2932	33	895	100	2150	5	1	32684246	976	2.99	0.80	12	0.01	999.00	3733.00	3430	20240425	-12.97	2105	20230726	41.81	3430	-12.97	20240425	2410	23.86	20240118	3430	-12.97	20240425	2105	41.81	20230726	3.46	N	208140	100	32 억		1209986	N	N	1240	N	00	N
50	20240620	160910	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2995	-25	5	-0.83	746854755	249155	63.11	3025	3050	2960	3925	2115	3020	2997.56	3.70	0	1329	3093	3056	3003	2966	2913	3075	2985	33	905	100	2170	5	1	32684246	979	3.00	0.80	12	0.76	999.00	3733.00	3430	20240425	-12.68	2105	20230726	42.28	3430	-12.68	20240425	2410	24.27	20240118	3430	-12.68	20240425	2105	42.28	20230726	3.43	N	208140	100	32 억		1208173	N	N	1240	N	00	N
51	20240620	150911	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3000	-20	5	-0.66	718954285	239845	60.75	3025	3050	2960	3925	2115	3020	2997.58	3.70	0	1718	3093	3056	3003	2966	2913	3075	2985	33	905	100	2170	5	1	32684246	981	3.00	0.80	12	0.73	999.00	3733.00	3430	20240425	-12.54	2105	20230726	42.52	3430	-12.54	20240425	2410	24.48	20240118	3430	-12.54	20240425	2105	42.52	20230726	3.43	N	208140	100	32 억		1208173	N	N	34	N	00	N
52	20240620	140911	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3010	-10	5	-0.33	641695415	214093	54.23	3025	3050	2960	3925	2115	3020	2997.27	3.70	0	8901	3093	3056	3003	2966	2913	3075	2985	33	905	100	2170	5	1	32684246	984	3.01	0.81	12	0.66	999.00	3733.00	3430	20240425	-12.24	2105	20230726	42.99	3430	-12.24	20240425	2410	24.90	20240118	3430	-12.24	20240425	2105	42.99	20230726	3.43	N	208140	100	32 억		1208173	N	N	34	N	00	N
53	20240620	130911	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3010	-10	5	-0.33	304926750	101007	25.59	3025	3050	2990	3925	2115	3020	3018.87	3.70	0	-4396	3093	3056	3003	2966	2913	3075	2985	33	905	100	2170	5	1	32684246	984	3.01	0.81	12	0.31	999.00	3733.00	3430	20240425	-12.24	2105	20230726	42.99	3430	-12.24	20240425	2410	24.90	20240118	3430	-12.24	20240425	2105	42.99	20230726	3.43	N	208140	100	32 억		1208173	N	N	34	N	00	N
54	20240620	120910	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3010	-10	5	-0.33	260324165	86143	21.82	3025	3050	3000	3925	2115	3020	3022.00	3.70	0	-6105	3093	3056	3003	2966	2913	3075	2985	33	905	100	2170	5	1	32684246	984	3.01	0.81	12	0.26	999.00	3733.00	3430	20240425	-12.24	2105	20230726	42.99	3430	-12.24	20240425	2410	24.90	20240118	3430	-12.24	20240425	2105	42.99	20230726	3.43	N	208140	100	32 억		1208173	N	N	34	N	00	N
55	20240620	110912	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3030	10	2	0.33	168754660	55756	14.12	3025	3050	3010	3925	2115	3020	3026.66	3.70	0	-5364	3093	3056	3003	2966	2913	3075	2985	33	905	100	2170	5	1	32684246	990	3.03	0.81	12	0.17	999.00	3733.00	3430	20240425	-11.66	2105	20230726	43.94	3430	-11.66	20240425	2410	25.73	20240118	3430	-11.66	20240425	2105	43.94	20230726	3.43	N	208140	100	32 억		1208173	N	N	34	N	00	N
56	20240620	100911	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3030	10	2	0.33	104476015	34526	8.75	3025	3050	3010	3925	2115	3020	3026.01	3.70	0	-1344	3093	3056	3003	2966	2913	3075	2985	33	905	100	2170	5	1	32684246	990	3.03	0.81	12	0.11	999.00	3733.00	3430	20240425	-11.66	2105	20230726	43.94	3430	-11.66	20240425	2410	25.73	20240118	3430	-11.66	20240425	2105	43.94	20230726	3.43	N	208140	100	32 억		1208173	N	N	34	N	00	N
57	20240620	090916	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3040	20	2	0.66	21192575	7009	1.78	3025	3040	3010	3925	2115	3020	3023.62	3.70	0	-973	3093	3056	3003	2966	2913	3075	2985	33	905	100	2170	5	1	32684246	994	3.04	0.81	12	0.02	999.00	3733.00	3430	20240425	-11.37	2105	20230726	44.42	3430	-11.37	20240425	2410	26.14	20240118	3430	-11.37	20240425	2105	44.42	20230726	3.43	N	208140	100	32 억		1208173	N	N	34	N	00	N
58	20240619	160906	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3020	-5	5	-0.17	1148828400	384474	120.11	3005	3040	2950	3930	2120	3025	2987.97	3.88	0	-30170	3115	3070	3025	2980	2935	3047	2957	33	905	100	2170	5	1	32684246	987	3.02	0.81	12	1.18	999.00	3733.00	3430	20240425	-11.95	2105	20230726	43.47	3430	-11.95	20240425	2410	25.31	20240118	3430	-11.95	20240425	2105	43.47	20230726	3.47	N	208140	100	32 억		1269769	N	N	34	N	00	N
59	20240619	150907	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3035	10	2	0.33	1101470295	368824	115.23	3005	3040	2950	3930	2120	3025	2986.44	3.88	0	-27802	3115	3070	3025	2980	2935	3047	2957	33	905	100	2170	5	1	32684246	992	3.04	0.81	12	1.13	999.00	3733.00	3430	20240425	-11.52	2105	20230726	44.18	3430	-11.52	20240425	2410	25.93	20240118	3430	-11.52	20240425	2105	44.18	20230726	3.47	N	208140	100	32 억		1269769	N	N	293	N	00	N
60	20240619	140914	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3020	-5	5	-0.17	916533860	307719	96.14	3005	3035	2950	3930	2120	3025	2978.48	3.88	0	-27141	3115	3070	3025	2980	2935	3047	2957	33	905	100	2170	5	1	32684246	987	3.02	0.81	12	0.94	999.00	3733.00	3430	20240425	-11.95	2105	20230726	43.47	3430	-11.95	20240425	2410	25.31	20240118	3430	-11.95	20240425	2105	43.47	20230726	3.47	N	208140	100	32 억		1269769	N	N	293	N	00	N
61	20240619	130903	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2965	-60	5	-1.98	662589550	223035	69.68	3005	3025	2950	3930	2120	3025	2970.79	3.88	0	-65355	3115	3070	3025	2980	2935	3047	2957	33	905	100	2170	5	1	32684246	969	2.97	0.79	12	0.68	999.00	3733.00	3430	20240425	-13.56	2105	20230726	40.86	3430	-13.56	20240425	2410	23.03	20240118	3430	-13.56	20240425	2105	40.86	20230726	3.47	N	208140	100	32 억		1269769	N	N	293	N	00	N
62	20240619	120905	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2965	-60	5	-1.98	521883330	175462	54.82	3005	3025	2955	3930	2120	3025	2974.34	3.88	0	-53879	3115	3070	3025	2980	2935	3047	2957	33	905	100	2170	5	1	32684246	969	2.97	0.79	12	0.54	999.00	3733.00	3430	20240425	-13.56	2105	20230726	40.86	3430	-13.56	20240425	2410	23.03	20240118	3430	-13.56	20240425	2105	40.86	20230726	3.47	N	208140	100	32 억		1269769	N	N	293	N	00	N
63	20240619	110908	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2970	-55	5	-1.82	381177395	127975	39.98	3005	3025	2960	3930	2120	3025	2978.53	3.88	0	-29319	3115	3070	3025	2980	2935	3047	2957	33	905	100	2170	5	1	32684246	971	2.97	0.80	12	0.39	999.00	3733.00	3430	20240425	-13.41	2105	20230726	41.09	3430	-13.41	20240425	2410	23.24	20240118	3430	-13.41	20240425	2105	41.09	20230726	3.47	N	208140	100	32 억		1269769	N	N	293	N	00	N
64	20240619	100910	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2980	-45	5	-1.49	219090735	73397	22.93	3005	3025	2960	3930	2120	3025	2985.01	3.88	0	-6386	3115	3070	3025	2980	2935	3047	2957	33	905	100	2170	5	1	32684246	974	2.98	0.80	12	0.22	999.00	3733.00	3430	20240425	-13.12	2105	20230726	41.57	3430	-13.12	20240425	2410	23.65	20240118	3430	-13.12	20240425	2105	41.57	20230726	3.47	N	208140	100	32 억		1269769	N	N	293	N	00	N
65	20240619	090914	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2995	-30	5	-0.99	76148575	25476	7.96	3005	3025	2960	3930	2120	3025	2989.03	3.88	0	2089	3115	3070	3025	2980	2935	3047	2957	33	905	100	2170	5	1	32684246	979	3.00	0.80	12	0.08	999.00	3733.00	3430	20240425	-12.68	2105	20230726	42.28	3430	-12.68	20240425	2410	24.27	20240118	3430	-12.68	20240425	2105	42.28	20230726	3.47	N	208140	100	32 억		1269769	N	N	293	N	00	N
66	20240618	160902	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3025	-20	5	-0.66	956690150	317429	85.83	3055	3070	2980	3955	2135	3045	3013.83	3.96	0	-29515	3111	3077	3026	2992	2941	3095	3010	33	910	100	2190	5	1	32684246	989	3.03	0.81	12	0.97	999.00	3733.00	3430	20240425	-11.81	2105	20230726	43.71	3430	-11.81	20240425	2410	25.52	20240118	3430	-11.81	20240425	2105	43.71	20230726	3.55	N	208140	100	32 억		1295247	N	N	293	N	00	N
67	20240618	150901	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3020	-25	5	-0.82	906073465	300680	81.30	3055	3070	2980	3955	2135	3045	3013.41	3.96	0	-31809	3111	3077	3026	2992	2941	3095	3010	33	910	100	2190	5	1	32684246	987	3.02	0.81	12	0.92	999.00	3733.00	3430	20240425	-11.95	2105	20230726	43.47	3430	-11.95	20240425	2410	25.31	20240118	3430	-11.95	20240425	2105	43.47	20230726	3.55	N	208140	100	32 억		1295247	N	N	5	N	00	N
68	20240618	140904	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3020	-25	5	-0.82	789335050	262034	70.85	3055	3070	2980	3955	2135	3045	3012.33	3.96	0	-32394	3111	3077	3026	2992	2941	3095	3010	33	910	100	2190	5	1	32684246	987	3.02	0.81	12	0.80	999.00	3733.00	3430	20240425	-11.95	2105	20230726	43.47	3430	-11.95	20240425	2410	25.31	20240118	3430	-11.95	20240425	2105	43.47	20230726	3.55	N	208140	100	32 억		1295247	N	N	5	N	00	N
69	20240618	130906	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3015	-30	5	-0.99	698653055	231941	62.71	3055	3070	2980	3955	2135	3045	3012.20	3.96	0	-30326	3111	3077	3026	2992	2941	3095	3010	33	910	100	2190	5	1	32684246	985	3.02	0.81	12	0.71	999.00	3733.00	3430	20240425	-12.10	2105	20230726	43.23	3430	-12.10	20240425	2410	25.10	20240118	3430	-12.10	20240425	2105	43.23	20230726	3.55	N	208140	100	32 억		1295247	N	N	5	N	00	N
70	20240618	120905	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3015	-30	5	-0.99	624474320	207347	56.06	3055	3070	2980	3955	2135	3045	3011.73	3.96	0	-32228	3111	3077	3026	2992	2941	3095	3010	33	910	100	2190	5	1	32684246	985	3.02	0.81	12	0.63	999.00	3733.00	3430	20240425	-12.10	2105	20230726	43.23	3430	-12.10	20240425	2410	25.10	20240118	3430	-12.10	20240425	2105	43.23	20230726	3.55	N	208140	100	32 억		1295247	N	N	5	N	00	N
71	20240618	110903	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3000	-45	5	-1.48	444621755	147230	39.81	3055	3070	2990	3955	2135	3045	3019.91	3.96	0	-52657	3111	3077	3026	2992	2941	3095	3010	33	910	100	2190	5	1	32684246	981	3.00	0.80	12	0.45	999.00	3733.00	3430	20240425	-12.54	2105	20230726	42.52	3430	-12.54	20240425	2410	24.48	20240118	3430	-12.54	20240425	2105	42.52	20230726	3.55	N	208140	100	32 억		1295247	N	N	5	N	00	N
72	20240618	100901	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3010	-35	5	-1.15	335657150	110844	29.97	3055	3070	2990	3955	2135	3045	3028.19	3.96	0	-43808	3111	3077	3026	2992	2941	3095	3010	33	910	100	2190	5	1	32684246	984	3.01	0.81	12	0.34	999.00	3733.00	3430	20240425	-12.24	2105	20230726	42.99	3430	-12.24	20240425	2410	24.90	20240118	3430	-12.24	20240425	2105	42.99	20230726	3.55	N	208140	100	32 억		1295247	N	N	5	N	00	N
73	20240618	090911	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3055	10	2	0.33	80872600	26467	7.16	3055	3070	3045	3955	2135	3045	3055.61	3.96	0	-9132	3111	3077	3026	2992	2941	3095	3010	33	910	100	2190	5	1	32684246	999	3.06	0.82	12	0.08	999.00	3733.00	3430	20240425	-10.93	2105	20230726	45.13	3430	-10.93	20240425	2410	26.76	20240118	3430	-10.93	20240425	2105	45.13	20230726	3.55	N	208140	100	32 억		1295247	N	N	5	N	00	N
74	20240617	160856	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3045	50	2	1.67	1082853100	358318	61.27	3025	3060	2975	3890	2100	2995	3021.87	4.13	0	-53470	3118	3056	2983	2921	2848	3087	2952	33	895	100	2150	5	1	32684246	995	3.05	0.82	12	1.10	999.00	3733.00	3430	20240425	-11.22	2105	20230726	44.66	3430	-11.22	20240425	2410	26.35	20240118	3430	-11.22	20240425	2105	44.66	20230726	3.46	N	208140	100	32 억		1349842	N	N	5	N	00	N
75	20240617	150903	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3035	40	2	1.34	1020431355	337789	57.76	3025	3060	2975	3890	2100	2995	3020.91	4.13	0	-51697	3118	3056	2983	2921	2848	3087	2952	33	895	100	2150	5	1	32684246	992	3.04	0.81	12	1.03	999.00	3733.00	3430	20240425	-11.52	2105	20230726	44.18	3430	-11.52	20240425	2410	25.93	20240118	3430	-11.52	20240425	2105	44.18	20230726	3.46	N	208140	100	32 억		1349842	N	N	6	N	00	N
76	20240617	140854	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3030	35	2	1.17	896872285	297064	50.80	3025	3060	2975	3890	2100	2995	3019.12	4.13	0	-45263	3118	3056	2983	2921	2848	3087	2952	33	895	100	2150	5	1	32684246	990	3.03	0.81	12	0.91	999.00	3733.00	3430	20240425	-11.66	2105	20230726	43.94	3430	-11.66	20240425	2410	25.73	20240118	3430	-11.66	20240425	2105	43.94	20230726	3.46	N	208140	100	32 억		1349842	N	N	6	N	00	N
77	20240617	130854	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3040	45	2	1.50	665564900	220936	37.78	3025	3060	2975	3890	2100	2995	3012.48	4.13	0	-15378	3118	3056	2983	2921	2848	3087	2952	33	895	100	2150	5	1	32684246	994	3.04	0.81	12	0.68	999.00	3733.00	3430	20240425	-11.37	2105	20230726	44.42	3430	-11.37	20240425	2410	26.14	20240118	3430	-11.37	20240425	2105	44.42	20230726	3.46	N	208140	100	32 억		1349842	N	N	6	N	00	N
78	20240617	120854	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3005	10	2	0.33	346368265	115619	19.77	3025	3040	2975	3890	2100	2995	2995.77	4.13	0	-20552	3118	3056	2983	2921	2848	3087	2952	33	895	100	2150	5	1	32684246	982	3.01	0.80	12	0.35	999.00	3733.00	3430	20240425	-12.39	2105	20230726	42.76	3430	-12.39	20240425	2410	24.69	20240118	3430	-12.39	20240425	2105	42.76	20230726	3.46	N	208140	100	32 억		1349842	N	N	6	N	00	N
79	20240617	110847	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2990	-5	5	-0.17	237091345	79099	13.53	3025	3040	2975	3890	2100	2995	2997.40	4.13	0	-22395	3118	3056	2983	2921	2848	3087	2952	33	895	100	2150	5	1	32684246	977	2.99	0.80	12	0.24	999.00	3733.00	3430	20240425	-12.83	2105	20230726	42.04	3430	-12.83	20240425	2410	24.07	20240118	3430	-12.83	20240425	2105	42.04	20230726	3.46	N	208140	100	32 억		1349842	N	N	6	N	00	N
80	20240617	100848	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3005	10	2	0.33	184895835	61664	10.54	3025	3040	2975	3890	2100	2995	2998.44	4.13	0	-17149	3118	3056	2983	2921	2848	3087	2952	33	895	100	2150	5	1	32684246	982	3.01	0.80	12	0.19	999.00	3733.00	3430	20240425	-12.39	2105	20230726	42.76	3430	-12.39	20240425	2410	24.69	20240118	3430	-12.39	20240425	2105	42.76	20230726	3.46	N	208140	100	32 억		1349842	N	N	6	N	00	N
81	20240617	090852	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3000	5	2	0.17	51725020	17169	2.94	3025	3040	2995	3890	2100	2995	3012.70	4.13	0	-7262	3118	3056	2983	2921	2848	3087	2952	33	895	100	2150	5	1	32684246	981	3.00	0.80	12	0.05	999.00	3733.00	3430	20240425	-12.54	2105	20230726	42.52	3430	-12.54	20240425	2410	24.48	20240118	3430	-12.54	20240425	2105	42.52	20230726	3.46	N	208140	100	32 억		1349842	N	N	6	N	00	N
82	20240614	160735	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2995	25	2	0.84	1747343980	582189	288.94	2955	3045	2910	3860	2080	2970	3001.34	3.74	0	126990	3050	3010	2970	2930	2890	2990	2910	33	890	100	2130	5	1	32684246	979	3.00	0.80	12	1.78	999.00	3733.00	3430	20240425	-12.68	2105	20230726	42.28	3430	-12.68	20240425	2410	24.27	20240118	3430	-12.68	20240425	2105	42.28	20230726	3.42	N	208140	100	32 억		1223389	N	N	6	N	00	N
83	20240614	150738	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3005	35	2	1.18	1703703350	567622	281.71	2955	3045	2910	3860	2080	2970	3001.48	3.74	0	127345	3050	3010	2970	2930	2890	2990	2910	33	890	100	2130	5	1	32684246	982	3.01	0.80	12	1.74	999.00	3733.00	3430	20240425	-12.39	2105	20230726	42.76	3430	-12.39	20240425	2410	24.69	20240118	3430	-12.39	20240425	2105	42.76	20230726	3.42	N	208140	100	32 억		1223389	N	N	26	N	00	N
84	20240614	140737	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3010	40	2	1.35	1558992465	519408	257.78	2955	3045	2910	3860	2080	2970	3001.48	3.74	0	128428	3050	3010	2970	2930	2890	2990	2910	33	890	100	2130	5	1	32684246	984	3.01	0.81	12	1.59	999.00	3733.00	3430	20240425	-12.24	2105	20230726	42.99	3430	-12.24	20240425	2410	24.90	20240118	3430	-12.24	20240425	2105	42.99	20230726	3.42	N	208140	100	32 억		1223389	N	N	26	N	00	N
85	20240614	130740	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3025	55	2	1.85	1347426670	449490	223.08	2955	3045	2910	3860	2080	2970	2997.68	3.74	0	137246	3050	3010	2970	2930	2890	2990	2910	33	890	100	2130	5	1	32684246	989	3.03	0.81	12	1.38	999.00	3733.00	3430	20240425	-11.81	2105	20230726	43.71	3430	-11.81	20240425	2410	25.52	20240118	3430	-11.81	20240425	2105	43.71	20230726	3.42	N	208140	100	32 억		1223389	N	N	26	N	00	N
86	20240614	120741	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3015	45	2	1.52	932773725	311825	154.76	2955	3045	2910	3860	2080	2970	2991.34	3.74	0	105838	3050	3010	2970	2930	2890	2990	2910	33	890	100	2130	5	1	32684246	985	3.02	0.81	12	0.95	999.00	3733.00	3430	20240425	-12.10	2105	20230726	43.23	3430	-12.10	20240425	2410	25.10	20240118	3430	-12.10	20240425	2105	43.23	20230726	3.42	N	208140	100	32 억		1223389	N	N	26	N	00	N
87	20240614	110839	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3010	40	2	1.35	758128190	253812	125.97	2955	3045	2910	3860	2080	2970	2986.97	3.74	0	97490	3050	3010	2970	2930	2890	2990	2910	33	890	100	2130	5	1	32684246	984	3.01	0.81	12	0.78	999.00	3733.00	3430	20240425	-12.24	2105	20230726	42.99	3430	-12.24	20240425	2410	24.90	20240118	3430	-12.24	20240425	2105	42.99	20230726	3.42	N	208140	100	32 억		1223389	N	N	26	N	00	N
88	20240614	100837	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2945	-25	5	-0.84	142752615	48584	24.11	2955	2975	2910	3860	2080	2970	2938.22	3.74	0	-10492	3050	3010	2970	2930	2890	2990	2910	33	890	100	2130	5	1	32684246	963	2.95	0.79	12	0.15	999.00	3733.00	3430	20240425	-14.14	2105	20230726	39.90	3430	-14.14	20240425	2410	22.20	20240118	3430	-14.14	20240425	2105	39.90	20230726	3.42	N	208140	100	32 억		1223389	N	N	26	N	00	N
89	20240614	090842	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2945	-25	5	-0.84	16509175	5592	2.78	2955	2970	2945	3860	2080	2970	2952.08	3.74	0	-848	3050	3010	2970	2930	2890	2990	2910	33	890	100	2130	5	1	32684246	963	2.95	0.79	12	0.02	999.00	3733.00	3430	20240425	-14.14	2105	20230726	39.90	3430	-14.14	20240425	2410	22.20	20240118	3430	-14.14	20240425	2105	39.90	20230726	3.42	N	208140	100	32 억		1223389	N	N	26	N	00	N
90	20240613	160829	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2970	-20	5	-0.67	597093315	201435	31.07	2990	3010	2930	3885	2095	2990	2964.20	3.87	0	-40776	3133	3061	2978	2906	2823	3097	2942	33	895	100	2150	5	1	32684246	971	2.97	0.80	12	0.62	999.00	3733.00	3430	20240425	-13.41	2105	20230726	41.09	3430	-13.41	20240425	2410	23.24	20240118	3430	-13.41	20240425	2105	41.09	20230726	3.34	N	208140	100	32 억		1263804	N	N	26	N	00	N
91	20240613	150844	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2940	-50	5	-1.67	540661160	182328	28.12	2990	3010	2930	3885	2095	2990	2965.32	3.87	0	-36560	3133	3061	2978	2906	2823	3097	2942	33	895	100	2150	5	1	32684246	961	2.94	0.79	12	0.56	999.00	3733.00	3430	20240425	-14.29	2105	20230726	39.67	3430	-14.29	20240425	2410	21.99	20240118	3430	-14.29	20240425	2105	39.67	20230726	3.34	N	208140	100	32 억		1263804	N	N	0	N	00	N
92	20240613	140835	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2945	-45	5	-1.51	481134880	162101	25.00	2990	3010	2935	3885	2095	2990	2968.11	3.87	0	-33984	3133	3061	2978	2906	2823	3097	2942	33	895	100	2150	5	1	32684246	963	2.95	0.79	12	0.50	999.00	3733.00	3430	20240425	-14.14	2105	20230726	39.90	3430	-14.14	20240425	2410	22.20	20240118	3430	-14.14	20240425	2105	39.90	20230726	3.34	N	208140	100	32 억		1263804	N	N	0	N	00	N
93	20240613	130834	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2975	-15	5	-0.50	330355285	110930	17.11	2990	3010	2955	3885	2095	2990	2978.05	3.87	0	-28254	3133	3061	2978	2906	2823	3097	2942	33	895	100	2150	5	1	32684246	972	2.98	0.80	12	0.34	999.00	3733.00	3430	20240425	-13.27	2105	20230726	41.33	3430	-13.27	20240425	2410	23.44	20240118	3430	-13.27	20240425	2105	41.33	20230726	3.34	N	208140	100	32 억		1263804	N	N	0	N	00	N
94	20240613	120837	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2980	-10	5	-0.33	264642745	88777	13.69	2990	3010	2960	3885	2095	2990	2980.98	3.87	0	-18840	3133	3061	2978	2906	2823	3097	2942	33	895	100	2150	5	1	32684246	974	2.98	0.80	12	0.27	999.00	3733.00	3430	20240425	-13.12	2105	20230726	41.57	3430	-13.12	20240425	2410	23.65	20240118	3430	-13.12	20240425	2105	41.57	20230726	3.34	N	208140	100	32 억		1263804	N	N	0	N	00	N
95	20240613	110830	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2975	-15	5	-0.50	228974945	76770	11.84	2990	3010	2960	3885	2095	2990	2982.61	3.87	0	-16130	3133	3061	2978	2906	2823	3097	2942	33	895	100	2150	5	1	32684246	972	2.98	0.80	12	0.23	999.00	3733.00	3430	20240425	-13.27	2105	20230726	41.33	3430	-13.27	20240425	2410	23.44	20240118	3430	-13.27	20240425	2105	41.33	20230726	3.34	N	208140	100	32 억		1263804	N	N	0	N	00	N
96	20240613	100829	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2970	-20	5	-0.67	202369045	67831	10.46	2990	3010	2960	3885	2095	2990	2983.43	3.87	0	-12038	3133	3061	2978	2906	2823	3097	2942	33	895	100	2150	5	1	32684246	971	2.97	0.80	12	0.21	999.00	3733.00	3430	20240425	-13.41	2105	20230726	41.09	3430	-13.41	20240425	2410	23.24	20240118	3430	-13.41	20240425	2105	41.09	20230726	3.34	N	208140	100	32 억		1263804	N	N	0	N	00	N
97	20240613	090838	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3000	10	2	0.33	77079600	25715	3.97	2990	3010	2980	3885	2095	2990	2997.46	3.87	0	-8787	3133	3061	2978	2906	2823	3097	2942	33	895	100	2150	5	1	32684246	981	3.00	0.80	12	0.08	999.00	3733.00	3430	20240425	-12.54	2105	20230726	42.52	3430	-12.54	20240425	2410	24.48	20240118	3430	-12.54	20240425	2105	42.52	20230726	3.34	N	208140	100	32 억		1263804	N	N	0	N	00	N
98	20240612	160822	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2990	105	2	3.64	1929933880	646958	169.08	2900	3050	2895	3750	2020	2885	2983.06	3.62	0	76804	2975	2930	2900	2855	2825	2915	2840	33	865	100	2070	5	1	32684246	977	2.99	0.80	12	1.98	999.00	3733.00	3430	20240425	-12.83	2105	20230726	42.04	3430	-12.83	20240425	2410	24.07	20240118	3430	-12.83	20240425	2105	42.04	20230726	3.27	N	208140	100	32 억		1183863	N	N	440	N	00	N
99	20240612	150834	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2965	80	2	2.77	1791704510	600685	156.98	2900	3050	2895	3750	2020	2885	2982.77	3.62	0	59051	2975	2930	2900	2855	2825	2915	2840	33	865	100	2070	5	1	32684246	969	2.97	0.79	12	1.84	999.00	3733.00	3430	20240425	-13.56	2105	20230726	40.86	3430	-13.56	20240425	2410	23.03	20240118	3430	-13.56	20240425	2105	40.86	20230726	3.27	N	208140	100	32 억		1183863	N	N	440	N	00	N
100	20240612	140826	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2995	110	2	3.81	1699872355	569839	148.92	2900	3050	2895	3750	2020	2885	2983.07	3.62	0	56847	2975	2930	2900	2855	2825	2915	2840	33	865	100	2070	5	1	32684246	979	3.00	0.80	12	1.74	999.00	3733.00	3430	20240425	-12.68	2105	20230726	42.28	3430	-12.68	20240425	2410	24.27	20240118	3430	-12.68	20240425	2105	42.28	20230726	3.27	N	208140	100	32 억		1183863	N	N	440	N	00	N
101	20240612	130828	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2985	100	2	3.47	1657814440	555786	145.25	2900	3050	2895	3750	2020	2885	2982.83	3.62	0	58222	2975	2930	2900	2855	2825	2915	2840	33	865	100	2070	5	1	32684246	976	2.99	0.80	12	1.70	999.00	3733.00	3430	20240425	-12.97	2105	20230726	41.81	3430	-12.97	20240425	2410	23.86	20240118	3430	-12.97	20240425	2105	41.81	20230726	3.27	N	208140	100	32 억		1183863	N	N	440	N	00	N
102	20240612	120825	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3000	115	2	3.99	1524775730	511397	133.65	2900	3050	2895	3750	2020	2885	2981.59	3.62	0	61011	2975	2930	2900	2855	2825	2915	2840	33	865	100	2070	5	1	32684246	981	3.00	0.80	12	1.56	999.00	3733.00	3430	20240425	-12.54	2105	20230726	42.52	3430	-12.54	20240425	2410	24.48	20240118	3430	-12.54	20240425	2105	42.52	20230726	3.27	N	208140	100	32 억		1183863	N	N	440	N	00	N
103	20240612	110825	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2960	75	2	2.60	492225485	167462	43.76	2900	2965	2895	3750	2020	2885	2939.33	3.62	0	49412	2975	2930	2900	2855	2825	2915	2840	33	865	100	2070	5	1	32684246	967	2.96	0.79	12	0.51	999.00	3733.00	3430	20240425	-13.70	2105	20230726	40.62	3430	-13.70	20240425	2410	22.82	20240118	3430	-13.70	20240425	2105	40.62	20230726	3.27	N	208140	100	32 억		1183863	N	N	440	N	00	N
104	20240612	100828	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2955	70	2	2.43	291076660	99257	25.94	2900	2955	2895	3750	2020	2885	2932.56	3.62	0	20387	2975	2930	2900	2855	2825	2915	2840	33	865	100	2070	5	1	32684246	966	2.96	0.79	12	0.30	999.00	3733.00	3430	20240425	-13.85	2105	20230726	40.38	3430	-13.85	20240425	2410	22.61	20240118	3430	-13.85	20240425	2105	40.38	20230726	3.27	N	208140	100	32 억		1183863	N	N	440	N	00	N
105	20240612	090828	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2910	25	2	0.87	24468170	8414	2.20	2900	2915	2895	3750	2020	2885	2908.03	3.62	0	-3596	2975	2930	2900	2855	2825	2915	2840	33	865	100	2070	5	1	32684246	951	2.91	0.78	12	0.03	999.00	3733.00	3430	20240425	-15.16	2105	20230726	38.24	3430	-15.16	20240425	2410	20.75	20240118	3430	-15.16	20240425	2105	38.24	20230726	3.27	N	208140	100	32 억		1183863	N	N	440	N	00	N
106	20240610	160820	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2980	135	2	4.75	1273882380	437906	373.53	2850	2980	2805	3695	1995	2845	2908.03	4.16	0	-42661	2898	2871	2853	2826	2808	2862	2817	33	850	100	2040	5	1	32684246	974	2.98	0.80	12	1.34	999.00	3733.00	3430	20240425	-13.12	2105	20230726	41.57	3430	-13.12	20240425	2410	23.65	20240118	3430	-13.12	20240425	2105	41.57	20230726	3.29	N	208140	100	32 억		1360068	N	N	441	N	00	N
107	20240610	150828	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2925	80	2	2.81	911959210	316074	269.61	2850	2950	2805	3695	1995	2845	2885.35	4.16	0	-13885	2898	2871	2853	2826	2808	2862	2817	33	850	100	2040	5	1	32684246	956	2.93	0.78	12	0.97	999.00	3733.00	3430	20240425	-14.72	2105	20230726	38.95	3430	-14.72	20240425	2410	21.37	20240118	3430	-14.72	20240425	2105	38.95	20230726	3.29	N	208140	100	32 억		1360068	N	N	404	N	00	N
108	20240610	140823	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2915	70	2	2.46	624439255	217950	185.91	2850	2920	2805	3695	1995	2845	2865.11	4.16	0	13345	2898	2871	2853	2826	2808	2862	2817	33	850	100	2040	5	1	32684246	953	2.92	0.78	12	0.67	999.00	3733.00	3430	20240425	-15.01	2105	20230726	38.48	3430	-15.01	20240425	2410	20.95	20240118	3430	-15.01	20240425	2105	38.48	20230726	3.29	N	208140	100	32 억		1360068	N	N	404	N	00	N
109	20240610	130819	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2915	70	2	2.46	577447330	201821	172.15	2850	2920	2805	3695	1995	2845	2861.23	4.16	0	12489	2898	2871	2853	2826	2808	2862	2817	33	850	100	2040	5	1	32684246	953	2.92	0.78	12	0.62	999.00	3733.00	3430	20240425	-15.01	2105	20230726	38.48	3430	-15.01	20240425	2410	20.95	20240118	3430	-15.01	20240425	2105	38.48	20230726	3.29	N	208140	100	32 억		1360068	N	N	404	N	00	N
110	20240610	120822	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2890	45	2	1.58	423047325	148692	126.83	2850	2900	2805	3695	1995	2845	2845.13	4.16	0	21115	2898	2871	2853	2826	2808	2862	2817	33	850	100	2040	5	1	32684246	945	2.89	0.77	12	0.45	999.00	3733.00	3430	20240425	-15.74	2105	20230726	37.29	3430	-15.74	20240425	2410	19.92	20240118	3430	-15.74	20240425	2105	37.29	20230726	3.29	N	208140	100	32 억		1360068	N	N	404	N	00	N
111	20240610	110824	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2880	35	2	1.23	366224715	129033	110.07	2850	2885	2805	3695	1995	2845	2838.19	4.16	0	24441	2898	2871	2853	2826	2808	2862	2817	33	850	100	2040	5	1	32684246	941	2.88	0.77	12	0.39	999.00	3733.00	3430	20240425	-16.03	2105	20230726	36.82	3430	-16.03	20240425	2410	19.50	20240118	3430	-16.03	20240425	2105	36.82	20230726	3.29	N	208140	100	32 억		1360068	N	N	404	N	00	N
112	20240610	100822	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2875	30	2	1.05	291301690	102955	87.82	2850	2875	2805	3695	1995	2845	2829.31	4.16	0	17090	2898	2871	2853	2826	2808	2862	2817	33	850	100	2040	5	1	32684246	940	2.88	0.77	12	0.31	999.00	3733.00	3430	20240425	-16.18	2105	20230726	36.58	3430	-16.18	20240425	2410	19.29	20240118	3430	-16.18	20240425	2105	36.58	20230726	3.29	N	208140	100	32 억		1360068	N	N	404	N	00	N
113	20240610	090827	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2840	-5	5	-0.18	18391775	6484	5.53	2850	2850	2830	3695	1995	2845	2835.60	4.16	0	-1401	2898	2871	2853	2826	2808	2862	2817	33	850	100	2040	5	1	32684246	928	2.84	0.76	12	0.02	999.00	3733.00	3430	20240425	-17.20	2105	20230726	34.92	3430	-17.20	20240425	2410	17.84	20240118	3430	-17.20	20240425	2105	34.92	20230726	3.29	N	208140	100	32 억		1360068	N	N	404	N	00	N
114	20240607	160849	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2845	-5	5	-0.18	333090360	116803	35.90	2870	2880	2835	3705	1995	2850	2851.75	4.14	0	7734	2913	2881	2848	2816	2783	2865	2800	33	855	100	2050	5	1	32684246	930	2.85	0.76	12	0.36	999.00	3733.00	3430	20240425	-17.06	2105	20230726	35.15	3430	-17.06	20240425	2410	18.05	20240118	3430	-17.06	20240425	2105	35.15	20230726	3.25	N	208140	100	32 억		1352334	N	N	404	N	00	N
115	20240607	150855	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2850	0	3	0.00	298979620	104800	32.21	2870	2880	2840	3705	1995	2850	2852.86	4.14	0	8939	2913	2881	2848	2816	2783	2865	2800	33	855	100	2050	5	1	32684246	932	2.85	0.76	12	0.32	999.00	3733.00	3430	20240425	-16.91	2105	20230726	35.39	3430	-16.91	20240425	2410	18.26	20240118	3430	-16.91	20240425	2105	35.39	20230726	3.25	N	208140	100	32 억		1352334	N	N	0	N	00	N
116	20240607	140849	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2850	0	3	0.00	279082385	97811	30.06	2870	2880	2840	3705	1995	2850	2853.28	4.14	0	11056	2913	2881	2848	2816	2783	2865	2800	33	855	100	2050	5	1	32684246	932	2.85	0.76	12	0.30	999.00	3733.00	3430	20240425	-16.91	2105	20230726	35.39	3430	-16.91	20240425	2410	18.26	20240118	3430	-16.91	20240425	2105	35.39	20230726	3.25	N	208140	100	32 억		1352334	N	N	0	N	00	N
117	20240607	130845	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	15	2	0.53	244015080	85496	26.28	2870	2880	2845	3705	1995	2850	2854.11	4.14	0	11397	2913	2881	2848	2816	2783	2865	2800	33	855	100	2050	5	1	32684246	936	2.87	0.77	12	0.26	999.00	3733.00	3430	20240425	-16.47	2105	20230726	36.10	3430	-16.47	20240425	2410	18.88	20240118	3430	-16.47	20240425	2105	36.10	20230726	3.25	N	208140	100	32 억		1352334	N	N	0	N	00	N
118	20240607	120850	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2860	10	2	0.35	207446925	72674	22.33	2870	2880	2845	3705	1995	2850	2854.49	4.14	0	7309	2913	2881	2848	2816	2783	2865	2800	33	855	100	2050	5	1	32684246	935	2.86	0.77	12	0.22	999.00	3733.00	3430	20240425	-16.62	2105	20230726	35.87	3430	-16.62	20240425	2410	18.67	20240118	3430	-16.62	20240425	2105	35.87	20230726	3.25	N	208140	100	32 억		1352334	N	N	0	N	00	N
119	20240607	110837	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2855	5	2	0.18	169456270	59354	18.24	2870	2880	2845	3705	1995	2850	2855.02	4.14	0	4663	2913	2881	2848	2816	2783	2865	2800	33	855	100	2050	5	1	32684246	933	2.86	0.76	12	0.18	999.00	3733.00	3430	20240425	-16.76	2105	20230726	35.63	3430	-16.76	20240425	2410	18.46	20240118	3430	-16.76	20240425	2105	35.63	20230726	3.25	N	208140	100	32 억		1352334	N	N	0	N	00	N
120	20240607	100850	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2850	0	3	0.00	119523460	41825	12.85	2870	2880	2845	3705	1995	2850	2857.72	4.14	0	5537	2913	2881	2848	2816	2783	2865	2800	33	855	100	2050	5	1	32684246	932	2.85	0.76	12	0.13	999.00	3733.00	3430	20240425	-16.91	2105	20230726	35.39	3430	-16.91	20240425	2410	18.26	20240118	3430	-16.91	20240425	2105	35.39	20230726	3.25	N	208140	100	32 억		1352334	N	N	0	N	00	N
121	20240607	090848	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2870	20	2	0.70	17650045	6168	1.90	2870	2870	2850	3705	1995	2850	2861.67	4.14	0	1976	2913	2881	2848	2816	2783	2865	2800	33	855	100	2050	5	1	32684246	938	2.87	0.77	12	0.02	999.00	3733.00	3430	20240425	-16.33	2105	20230726	36.34	3430	-16.33	20240425	2410	19.09	20240118	3430	-16.33	20240425	2105	36.34	20230726	3.25	N	208140	100	32 억		1352334	N	N	0	N	00	N
122	20240605	160846	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2850	-10	5	-0.35	921855965	324869	120.27	2860	2880	2815	3715	2005	2860	2837.62	4.03	0	36434	2963	2911	2883	2831	2803	2897	2817	33	855	100	2050	5	1	32684246	932	2.85	0.76	12	0.99	999.00	3733.00	3430	20240425	-16.91	2105	20230726	35.39	3430	-16.91	20240425	2410	18.26	20240118	3430	-16.91	20240425	2105	35.39	20230726	3.24	N	208140	100	32 억		1316040	N	N	750	N	00	N
123	20240605	150843	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2850	-10	5	-0.35	914676315	322349	119.33	2860	2880	2815	3715	2005	2860	2837.53	4.03	0	36256	2963	2911	2883	2831	2803	2897	2817	33	855	100	2050	5	1	32684246	932	2.85	0.76	12	0.99	999.00	3733.00	3430	20240425	-16.91	2105	20230726	35.39	3430	-16.91	20240425	2410	18.26	20240118	3430	-16.91	20240425	2105	35.39	20230726	3.24	N	208140	100	32 억		1316040	N	N	750	N	00	N
124	20240605	140845	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2865	5	2	0.17	640368145	225740	83.57	2860	2880	2815	3715	2005	2860	2836.75	4.03	0	13042	2963	2911	2883	2831	2803	2897	2817	33	855	100	2050	5	1	32684246	936	2.87	0.77	12	0.69	999.00	3733.00	3430	20240425	-16.47	2105	20230726	36.10	3430	-16.47	20240425	2410	18.88	20240118	3430	-16.47	20240425	2105	36.10	20230726	3.24	N	208140	100	32 억		1316040	N	N	750	N	00	N
125	20240605	130845	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2875	15	2	0.52	578545175	204126	75.57	2860	2880	2815	3715	2005	2860	2834.26	4.03	0	17813	2963	2911	2883	2831	2803	2897	2817	33	855	100	2050	5	1	32684246	940	2.88	0.77	12	0.62	999.00	3733.00	3430	20240425	-16.18	2105	20230726	36.58	3430	-16.18	20240425	2410	19.29	20240118	3430	-16.18	20240425	2105	36.58	20230726	3.24	N	208140	100	32 억		1316040	N	N	750	N	00	N
126	20240605	120843	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2840	-20	5	-0.70	517742080	182787	67.67	2860	2880	2815	3715	2005	2860	2832.49	4.03	0	15812	2963	2911	2883	2831	2803	2897	2817	33	855	100	2050	5	1	32684246	928	2.84	0.76	12	0.56	999.00	3733.00	3430	20240425	-17.20	2105	20230726	34.92	3430	-17.20	20240425	2410	17.84	20240118	3430	-17.20	20240425	2105	34.92	20230726	3.24	N	208140	100	32 억		1316040	N	N	750	N	00	N
127	20240605	110844	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2835	-25	5	-0.87	436359915	154047	57.03	2860	2880	2815	3715	2005	2860	2832.64	4.03	0	11527	2963	2911	2883	2831	2803	2897	2817	33	855	100	2050	5	1	32684246	927	2.84	0.76	12	0.47	999.00	3733.00	3430	20240425	-17.35	2105	20230726	34.68	3430	-17.35	20240425	2410	17.63	20240118	3430	-17.35	20240425	2105	34.68	20230726	3.24	N	208140	100	32 억		1316040	N	N	750	N	00	N
128	20240605	100842	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2830	-30	5	-1.05	348442590	123025	45.54	2860	2880	2815	3715	2005	2860	2832.29	4.03	0	-3300	2963	2911	2883	2831	2803	2897	2817	33	855	100	2050	5	1	32684246	925	2.83	0.76	12	0.38	999.00	3733.00	3430	20240425	-17.49	2105	20230726	34.44	3430	-17.49	20240425	2410	17.43	20240118	3430	-17.49	20240425	2105	34.44	20230726	3.24	N	208140	100	32 억		1316040	N	N	750	N	00	N
129	20240605	090841	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2855	-5	5	-0.17	25573705	8945	3.31	2860	2880	2850	3715	2005	2860	2858.99	4.03	0	1718	2963	2911	2883	2831	2803	2897	2817	33	855	100	2050	5	1	32684246	933	2.86	0.76	12	0.03	999.00	3733.00	3430	20240425	-16.76	2105	20230726	35.63	3430	-16.76	20240425	2410	18.46	20240118	3430	-16.76	20240425	2105	35.63	20230726	3.24	N	208140	100	32 억		1316040	N	N	750	N	00	N
130	20240604	160835	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2860	-55	5	-1.89	776091530	269926	222.94	2935	2935	2855	3785	2045	2915	2875.20	4.18	0	-40925	2971	2942	2906	2877	2841	2957	2892	33	870	100	2090	5	1	32684246	935	2.86	0.77	12	0.83	999.00	3733.00	3430	20240425	-16.62	2105	20230726	35.87	3430	-16.62	20240425	2410	18.67	20240118	3430	-16.62	20240425	2105	35.87	20230726	3.17	N	208140	100	32 억		1365226	N	N	750	N	00	N
131	20240604	150835	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2860	-55	5	-1.89	740610090	257516	212.69	2935	2935	2855	3785	2045	2915	2875.98	4.18	0	-40193	2971	2942	2906	2877	2841	2957	2892	33	870	100	2090	5	1	32684246	935	2.86	0.77	12	0.79	999.00	3733.00	3430	20240425	-16.62	2105	20230726	35.87	3430	-16.62	20240425	2410	18.67	20240118	3430	-16.62	20240425	2105	35.87	20230726	3.17	N	208140	100	32 억		1365226	N	N	1072	N	00	N
132	20240604	140838	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2870	-45	5	-1.54	616130610	214013	176.76	2935	2935	2860	3785	2045	2915	2878.94	4.18	0	-35151	2971	2942	2906	2877	2841	2957	2892	33	870	100	2090	5	1	32684246	938	2.87	0.77	12	0.65	999.00	3733.00	3430	20240425	-16.33	2105	20230726	36.34	3430	-16.33	20240425	2410	19.09	20240118	3430	-16.33	20240425	2105	36.34	20230726	3.17	N	208140	100	32 억		1365226	N	N	1072	N	00	N
133	20240604	130835	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2870	-45	5	-1.54	542950795	188489	155.68	2935	2935	2860	3785	2045	2915	2880.54	4.18	0	-30103	2971	2942	2906	2877	2841	2957	2892	33	870	100	2090	5	1	32684246	938	2.87	0.77	12	0.58	999.00	3733.00	3430	20240425	-16.33	2105	20230726	36.34	3430	-16.33	20240425	2410	19.09	20240118	3430	-16.33	20240425	2105	36.34	20230726	3.17	N	208140	100	32 억		1365226	N	N	1072	N	00	N
134	20240604	120833	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2875	-40	5	-1.37	461008055	159896	132.06	2935	2935	2865	3785	2045	2915	2883.17	4.18	0	-19962	2971	2942	2906	2877	2841	2957	2892	33	870	100	2090	5	1	32684246	940	2.88	0.77	12	0.49	999.00	3733.00	3430	20240425	-16.18	2105	20230726	36.58	3430	-16.18	20240425	2410	19.29	20240118	3430	-16.18	20240425	2105	36.58	20230726	3.17	N	208140	100	32 억		1365226	N	N	1072	N	00	N
135	20240604	110830	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2895	-20	5	-0.69	248827180	86087	71.10	2935	2935	2875	3785	2045	2915	2890.42	4.18	0	-10780	2971	2942	2906	2877	2841	2957	2892	33	870	100	2090	5	1	32684246	946	2.90	0.78	12	0.26	999.00	3733.00	3430	20240425	-15.60	2105	20230726	37.53	3430	-15.60	20240425	2410	20.12	20240118	3430	-15.60	20240425	2105	37.53	20230726	3.17	N	208140	100	32 억		1365226	N	N	1072	N	00	N
136	20240604	100833	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2895	-20	5	-0.69	80488615	27747	22.92	2935	2935	2890	3785	2045	2915	2900.80	4.18	0	-5802	2971	2942	2906	2877	2841	2957	2892	33	870	100	2090	5	1	32684246	946	2.90	0.78	12	0.08	999.00	3733.00	3430	20240425	-15.60	2105	20230726	37.53	3430	-15.60	20240425	2410	20.12	20240118	3430	-15.60	20240425	2105	37.53	20230726	3.17	N	208140	100	32 억		1365226	N	N	1072	N	00	N
137	20240604	090833	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2925	10	2	0.34	14250570	4896	4.04	2935	2935	2895	3785	2045	2915	2910.66	4.18	0	-160	2971	2942	2906	2877	2841	2957	2892	33	870	100	2090	5	1	32684246	956	2.93	0.78	12	0.01	999.00	3733.00	3430	20240425	-14.72	2105	20230726	38.95	3430	-14.72	20240425	2410	21.37	20240118	3430	-14.72	20240425	2105	38.95	20230726	3.17	N	208140	100	32 억		1365226	N	N	1072	N	00	N
138	20240603	160823	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2915	20	2	0.69	348914460	120096	59.47	2905	2935	2870	3760	2030	2895	2905.30	4.11	0	20604	2968	2931	2888	2851	2808	2910	2830	33	865	100	2080	5	1	32684246	953	2.92	0.78	12	0.37	999.00	3733.00	3430	20240425	-15.01	2105	20230726	38.48	3430	-15.01	20240425	2410	20.95	20240118	3430	-15.01	20240425	2105	38.48	20230726	3.11	N	208140	100	32 억		1344931	N	N	1072	N	00	N
139	20240603	150825	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2915	20	2	0.69	333695780	114874	56.88	2905	2935	2870	3760	2030	2895	2904.89	4.11	0	20139	2968	2931	2888	2851	2808	2910	2830	33	865	100	2080	5	1	32684246	953	2.92	0.78	12	0.35	999.00	3733.00	3430	20240425	-15.01	2105	20230726	38.48	3430	-15.01	20240425	2410	20.95	20240118	3430	-15.01	20240425	2105	38.48	20230726	3.11	N	208140	100	32 억		1344931	N	N	0	N	00	N
140	20240603	140823	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2935	40	2	1.38	296225775	102016	50.51	2905	2935	2870	3760	2030	2895	2903.72	4.11	0	21041	2968	2931	2888	2851	2808	2910	2830	33	865	100	2080	5	1	32684246	959	2.94	0.79	12	0.31	999.00	3733.00	3430	20240425	-14.43	2105	20230726	39.43	3430	-14.43	20240425	2410	21.78	20240118	3430	-14.43	20240425	2105	39.43	20230726	3.11	N	208140	100	32 억		1344931	N	N	0	N	00	N
141	20240603	130824	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2925	30	2	1.04	241544110	83328	41.26	2905	2925	2870	3760	2030	2895	2898.71	4.11	0	17107	2968	2931	2888	2851	2808	2910	2830	33	865	100	2080	5	1	32684246	956	2.93	0.78	12	0.25	999.00	3733.00	3430	20240425	-14.72	2105	20230726	38.95	3430	-14.72	20240425	2410	21.37	20240118	3430	-14.72	20240425	2105	38.95	20230726	3.11	N	208140	100	32 억		1344931	N	N	0	N	00	N
142	20240603	120823	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2910	15	2	0.52	203315840	70231	34.77	2905	2910	2870	3760	2030	2895	2894.96	4.11	0	12111	2968	2931	2888	2851	2808	2910	2830	33	865	100	2080	5	1	32684246	951	2.91	0.78	12	0.21	999.00	3733.00	3430	20240425	-15.16	2105	20230726	38.24	3430	-15.16	20240425	2410	20.75	20240118	3430	-15.16	20240425	2105	38.24	20230726	3.11	N	208140	100	32 억		1344931	N	N	0	N	00	N
143	20240603	110818	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2890	-5	5	-0.17	124008480	42883	21.23	2905	2905	2870	3760	2030	2895	2891.79	4.11	0	-3570	2968	2931	2888	2851	2808	2910	2830	33	865	100	2080	5	1	32684246	945	2.89	0.77	12	0.13	999.00	3733.00	3430	20240425	-15.74	2105	20230726	37.29	3430	-15.74	20240425	2410	19.92	20240118	3430	-15.74	20240425	2105	37.29	20230726	3.11	N	208140	100	32 억		1344931	N	N	0	N	00	N
144	20240603	100814	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2905	10	2	0.35	83480545	28865	14.29	2905	2905	2870	3760	2030	2895	2892.10	4.11	0	-3001	2968	2931	2888	2851	2808	2910	2830	33	865	100	2080	5	1	32684246	949	2.91	0.78	12	0.09	999.00	3733.00	3430	20240425	-15.31	2105	20230726	38.00	3430	-15.31	20240425	2410	20.54	20240118	3430	-15.31	20240425	2105	38.00	20230726	3.11	N	208140	100	32 억		1344931	N	N	0	N	00	N
145	20240603	090814	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	2900	5	2	0.17	27649340	9572	4.74	2905	2905	2870	3760	2030	2895	2888.56	4.11	0	-2162	2968	2931	2888	2851	2808	2910	2830	33	865	100	2080	5	1	32684246	948	2.90	0.78	12	0.03	999.00	3733.00	3430	20240425	-15.45	2105	20230726	37.77	3430	-15.45	20240425	2410	20.33	20240118	3430	-15.45	20240425	2105	37.77	20230726	3.11	N	208140	100	32 억		1344931	N	N	0	N	00	N