KissMeData/005670/price/prices-20240701.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	20240731	160211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	-10	5	-0.17	80197210	13983	81.91	5780	5810	5700	7510	4050	5780	5735.34	0.58	0	2863	5953	5866	5763	5676	5573	5910	5720	50	1730	500	4040	10	1	10000000	577	16.82	0.61	12	0.14	343.00	9470.00	6860	20240614	-15.89	4510	20231023	27.94	6860	-15.89	20240614	4565	26.40	20240118	6860	-15.89	20240614	4510	27.94	20231023	0.81	N	005670	500	50 억		58395	N	N	0	N	00	N
3	20240731	150214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	-30	5	-0.52	78143820	13627	79.83	5780	5810	5700	7510	4050	5780	5734.48	0.58	0	2906	5953	5866	5763	5676	5573	5910	5720	50	1730	500	4040	10	1	10000000	575	16.76	0.61	12	0.14	343.00	9470.00	6860	20240614	-16.18	4510	20231023	27.49	6860	-16.18	20240614	4565	25.96	20240118	6860	-16.18	20240614	4510	27.49	20231023	0.81	N	005670	500	50 억		58395	N	N	0	N	00	N
4	20240731	140214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	-50	5	-0.87	57051140	9945	58.26	5780	5810	5700	7510	4050	5780	5736.67	0.58	0	2313	5953	5866	5763	5676	5573	5910	5720	50	1730	500	4040	10	1	10000000	573	16.71	0.61	12	0.10	343.00	9470.00	6860	20240614	-16.47	4510	20231023	27.05	6860	-16.47	20240614	4565	25.52	20240118	6860	-16.47	20240614	4510	27.05	20231023	0.81	N	005670	500	50 억		58395	N	N	0	N	00	N
5	20240731	130212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	-20	5	-0.35	52766410	9198	53.88	5780	5810	5700	7510	4050	5780	5736.73	0.58	0	2025	5953	5866	5763	5676	5573	5910	5720	50	1730	500	4040	10	1	10000000	576	16.79	0.61	12	0.09	343.00	9470.00	6860	20240614	-16.03	4510	20231023	27.72	6860	-16.03	20240614	4565	26.18	20240118	6860	-16.03	20240614	4510	27.72	20231023	0.81	N	005670	500	50 억		58395	N	N	0	N	00	N
6	20240731	120214	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	-50	5	-0.87	37174870	6478	37.95	5780	5810	5700	7510	4050	5780	5738.63	0.58	0	61	5953	5866	5763	5676	5573	5910	5720	50	1730	500	4040	10	1	10000000	573	16.71	0.61	12	0.06	343.00	9470.00	6860	20240614	-16.47	4510	20231023	27.05	6860	-16.47	20240614	4565	25.52	20240118	6860	-16.47	20240614	4510	27.05	20231023	0.81	N	005670	500	50 억		58395	N	N	0	N	00	N
7	20240731	110211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-70	5	-1.21	25433620	4423	25.91	5780	5810	5700	7510	4050	5780	5750.31	0.58	0	-231	5953	5866	5763	5676	5573	5910	5720	50	1730	500	4040	10	1	10000000	571	16.65	0.60	12	0.04	343.00	9470.00	6860	20240614	-16.76	4510	20231023	26.61	6860	-16.76	20240614	4565	25.08	20240118	6860	-16.76	20240614	4510	26.61	20231023	0.81	N	005670	500	50 억		58395	N	N	0	N	00	N
8	20240731	100211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	-20	5	-0.35	12685680	2198	12.88	5780	5810	5750	7510	4050	5780	5771.46	0.58	0	-286	5953	5866	5763	5676	5573	5910	5720	50	1730	500	4040	10	1	10000000	576	16.79	0.61	12	0.02	343.00	9470.00	6860	20240614	-16.03	4510	20231023	27.72	6860	-16.03	20240614	4565	26.18	20240118	6860	-16.03	20240614	4510	27.72	20231023	0.81	N	005670	500	50 억		58395	N	N	0	N	00	N
9	20240731	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	-30	5	-0.52	5010250	867	5.08	5780	5780	5750	7510	4050	5780	5778.84	0.58	0	-99	5953	5866	5763	5676	5573	5910	5720	50	1730	500	4040	10	1	10000000	575	16.76	0.61	12	0.01	343.00	9470.00	6860	20240614	-16.18	4510	20231023	27.49	6860	-16.18	20240614	4565	25.96	20240118	6860	-16.18	20240614	4510	27.49	20231023	0.81	N	005670	500	50 억		58395	N	N	0	N	00	N
10	20240730	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5780	10	2	0.17	97983610	17071	119.54	5730	5850	5660	7500	4040	5770	5738.33	0.61	0	-2417	5856	5812	5756	5712	5656	5785	5685	50	1730	500	4030	10	1	10000000	578	16.85	0.61	12	0.17	343.00	9470.00	6860	20240614	-15.74	4510	20231023	28.16	6860	-15.74	20240614	4565	26.62	20240118	6860	-15.74	20240614	4510	28.16	20231023	0.81	N	005670	500	50 억		60812	N	N	0	N	00	N
11	20240730	150211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-60	5	-1.04	89365210	15572	109.05	5730	5850	5670	7500	4040	5770	5737.21	0.61	0	-1962	5856	5812	5756	5712	5656	5785	5685	50	1730	500	4030	10	1	10000000	571	16.65	0.60	12	0.16	343.00	9470.00	6860	20240614	-16.76	4510	20231023	26.61	6860	-16.76	20240614	4565	25.08	20240118	6860	-16.76	20240614	4510	26.61	20231023	0.81	N	005670	500	50 억		60812	N	N	0	N	00	N
12	20240730	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	-20	5	-0.35	86839270	15129	105.95	5730	5850	5670	7500	4040	5770	5738.30	0.61	0	-1784	5856	5812	5756	5712	5656	5785	5685	50	1730	500	4030	10	1	10000000	575	16.76	0.61	12	0.15	343.00	9470.00	6860	20240614	-16.18	4510	20231023	27.49	6860	-16.18	20240614	4565	25.96	20240118	6860	-16.18	20240614	4510	27.49	20231023	0.81	N	005670	500	50 억		60812	N	N	0	N	00	N
13	20240730	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	-30	5	-0.52	62782460	10909	76.39	5730	5850	5710	7500	4040	5770	5753.97	0.61	0	-1843	5856	5812	5756	5712	5656	5785	5685	50	1730	500	4030	10	1	10000000	574	16.73	0.61	12	0.11	343.00	9470.00	6860	20240614	-16.33	4510	20231023	27.27	6860	-16.33	20240614	4565	25.74	20240118	6860	-16.33	20240614	4510	27.27	20231023	0.81	N	005670	500	50 억		60812	N	N	0	N	00	N
14	20240730	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	-30	5	-0.52	48901720	8485	59.42	5730	5850	5710	7500	4040	5770	5762.64	0.61	0	-1818	5856	5812	5756	5712	5656	5785	5685	50	1730	500	4030	10	1	10000000	574	16.73	0.61	12	0.08	343.00	9470.00	6860	20240614	-16.33	4510	20231023	27.27	6860	-16.33	20240614	4565	25.74	20240118	6860	-16.33	20240614	4510	27.27	20231023	0.81	N	005670	500	50 억		60812	N	N	0	N	00	N
15	20240730	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5750	-20	5	-0.35	47313220	8208	57.48	5730	5850	5710	7500	4040	5770	5763.68	0.61	0	-1818	5856	5812	5756	5712	5656	5785	5685	50	1730	500	4030	10	1	10000000	575	16.76	0.61	12	0.08	343.00	9470.00	6860	20240614	-16.18	4510	20231023	27.49	6860	-16.18	20240614	4565	25.96	20240118	6860	-16.18	20240614	4510	27.49	20231023	0.81	N	005670	500	50 억		60812	N	N	0	N	00	N
16	20240730	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5780	10	2	0.17	27947620	4844	33.92	5730	5850	5730	7500	4040	5770	5769.44	0.61	0	-811	5856	5812	5756	5712	5656	5785	5685	50	1730	500	4030	10	1	10000000	578	16.85	0.61	12	0.05	343.00	9470.00	6860	20240614	-15.74	4510	20231023	28.16	6860	-15.74	20240614	4565	26.62	20240118	6860	-15.74	20240614	4510	28.16	20231023	0.81	N	005670	500	50 억		60812	N	N	0	N	00	N
17	20240730	090211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	-40	5	-0.69	6591850	1145	8.02	5730	5730	5730	7500	4040	5770	5730.00	0.61	0	-54	5856	5812	5756	5712	5656	5785	5685	50	1730	500	4030	10	1	10000000	573	16.71	0.61	12	0.01	343.00	9470.00	6860	20240614	-16.47	4510	20231023	27.05	6860	-16.47	20240614	4565	25.52	20240118	6860	-16.47	20240614	4510	27.05	20231023	0.81	N	005670	500	50 억		60812	N	N	0	N	00	N
18	20240729	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	40	2	0.70	81814850	14280	109.22	5800	5800	5700	7440	4020	5730	5728.84	0.59	0	1355	5896	5812	5686	5602	5476	5855	5645	50	1710	500	4010	10	1	10000000	577	16.82	0.61	12	0.14	343.00	9470.00	6860	20240614	-15.89	4510	20231023	27.94	6860	-15.89	20240614	4565	26.40	20240118	6860	-15.89	20240614	4510	27.94	20231023	0.81	N	005670	500	50 억		59457	N	N	0	N	00	N
19	20240729	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	40	2	0.70	77680900	13562	103.73	5800	5800	5700	7440	4020	5730	5727.83	0.59	0	1348	5896	5812	5686	5602	5476	5855	5645	50	1710	500	4010	10	1	10000000	577	16.82	0.61	12	0.14	343.00	9470.00	6860	20240614	-15.89	4510	20231023	27.94	6860	-15.89	20240614	4565	26.40	20240118	6860	-15.89	20240614	4510	27.94	20231023	0.81	N	005670	500	50 억		59457	N	N	0	N	00	N
20	20240729	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	10	2	0.17	63053300	11016	84.26	5800	5800	5700	7440	4020	5730	5723.79	0.59	0	390	5896	5812	5686	5602	5476	5855	5645	50	1710	500	4010	10	1	10000000	574	16.73	0.61	12	0.11	343.00	9470.00	6860	20240614	-16.33	4510	20231023	27.27	6860	-16.33	20240614	4565	25.74	20240118	6860	-16.33	20240614	4510	27.27	20231023	0.81	N	005670	500	50 억		59457	N	N	0	N	00	N
21	20240729	130212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	-10	5	-0.17	55878210	9767	74.71	5800	5800	5700	7440	4020	5730	5721.12	0.59	0	146	5896	5812	5686	5602	5476	5855	5645	50	1710	500	4010	10	1	10000000	572	16.68	0.60	12	0.10	343.00	9470.00	6860	20240614	-16.62	4510	20231023	26.83	6860	-16.62	20240614	4565	25.30	20240118	6860	-16.62	20240614	4510	26.83	20231023	0.81	N	005670	500	50 억		59457	N	N	0	N	00	N
22	20240729	120208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5710	-20	5	-0.35	44017000	7693	58.84	5800	5800	5700	7440	4020	5730	5721.69	0.59	0	313	5896	5812	5686	5602	5476	5855	5645	50	1710	500	4010	10	1	10000000	571	16.65	0.60	12	0.08	343.00	9470.00	6860	20240614	-16.76	4510	20231023	26.61	6860	-16.76	20240614	4565	25.08	20240118	6860	-16.76	20240614	4510	26.61	20231023	0.81	N	005670	500	50 억		59457	N	N	0	N	00	N
23	20240729	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5760	30	2	0.52	37375410	6530	49.95	5800	5800	5700	7440	4020	5730	5723.64	0.59	0	519	5896	5812	5686	5602	5476	5855	5645	50	1710	500	4010	10	1	10000000	576	16.79	0.61	12	0.07	343.00	9470.00	6860	20240614	-16.03	4510	20231023	27.72	6860	-16.03	20240614	4565	26.18	20240118	6860	-16.03	20240614	4510	27.72	20231023	0.81	N	005670	500	50 억		59457	N	N	0	N	00	N
24	20240729	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	10	2	0.17	28036640	4902	37.49	5800	5800	5700	7440	4020	5730	5719.42	0.59	0	162	5896	5812	5686	5602	5476	5855	5645	50	1710	500	4010	10	1	10000000	574	16.73	0.61	12	0.05	343.00	9470.00	6860	20240614	-16.33	4510	20231023	27.27	6860	-16.33	20240614	4565	25.74	20240118	6860	-16.33	20240614	4510	27.27	20231023	0.81	N	005670	500	50 억		59457	N	N	0	N	00	N
25	20240729	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5800	70	2	1.22	1587050	274	2.10	5800	5800	5730	7440	4020	5730	5792.61	0.59	0	-39	5896	5812	5686	5602	5476	5855	5645	50	1710	500	4010	10	1	10000000	580	16.91	0.61	12	0.00	343.00	9470.00	6860	20240614	-15.45	4510	20231023	28.60	6860	-15.45	20240614	4565	27.05	20240118	6860	-15.45	20240614	4510	28.60	20231023	0.81	N	005670	500	50 억		59457	N	N	0	N	00	N
26	20240726	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	130	2	2.32	73156390	12843	91.49	5580	5770	5560	7280	3920	5600	5696.99	0.61	0	-1435	5673	5636	5573	5536	5473	5650	5550	50	1680	500	3920	10	1	10000000	573	16.71	0.61	12	0.13	343.00	9470.00	6860	20240614	-16.47	4510	20231023	27.05	6860	-16.47	20240614	4565	25.52	20240118	6860	-16.47	20240614	4510	27.05	20231023	0.81	N	005670	500	50 억		60886	N	N	0	N	00	N
27	20240726	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	130	2	2.32	65410660	11489	81.84	5580	5770	5560	7280	3920	5600	5694.18	0.61	0	-1434	5673	5636	5573	5536	5473	5650	5550	50	1680	500	3920	10	1	10000000	573	16.71	0.61	12	0.11	343.00	9470.00	6860	20240614	-16.47	4510	20231023	27.05	6860	-16.47	20240614	4565	25.52	20240118	6860	-16.47	20240614	4510	27.05	20231023	0.81	N	005670	500	50 억		60886	N	N	0	N	00	N
28	20240726	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5700	100	2	1.79	59127880	10390	74.01	5580	5770	5560	7280	3920	5600	5691.76	0.61	0	-924	5673	5636	5573	5536	5473	5650	5550	50	1680	500	3920	10	1	10000000	570	16.62	0.60	12	0.10	343.00	9470.00	6860	20240614	-16.91	4510	20231023	26.39	6860	-16.91	20240614	4565	24.86	20240118	6860	-16.91	20240614	4510	26.39	20231023	0.81	N	005670	500	50 억		60886	N	N	0	N	00	N
29	20240726	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5730	130	2	2.32	58132980	10216	72.77	5580	5770	5560	7280	3920	5600	5691.32	0.61	0	-915	5673	5636	5573	5536	5473	5650	5550	50	1680	500	3920	10	1	10000000	573	16.71	0.61	12	0.10	343.00	9470.00	6860	20240614	-16.47	4510	20231023	27.05	6860	-16.47	20240614	4565	25.52	20240118	6860	-16.47	20240614	4510	27.05	20231023	0.81	N	005670	500	50 억		60886	N	N	0	N	00	N
30	20240726	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	120	2	2.14	51753900	9103	64.85	5580	5760	5560	7280	3920	5600	5686.35	0.61	0	-365	5673	5636	5573	5536	5473	5650	5550	50	1680	500	3920	10	1	10000000	572	16.68	0.60	12	0.09	343.00	9470.00	6860	20240614	-16.62	4510	20231023	26.83	6860	-16.62	20240614	4565	25.30	20240118	6860	-16.62	20240614	4510	26.83	20231023	0.81	N	005670	500	50 억		60886	N	N	0	N	00	N
31	20240726	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5690	90	2	1.61	30172890	5332	37.98	5580	5730	5560	7280	3920	5600	5660.00	0.61	0	2	5673	5636	5573	5536	5473	5650	5550	50	1680	500	3920	10	1	10000000	569	16.59	0.60	12	0.05	343.00	9470.00	6860	20240614	-17.06	4510	20231023	26.16	6860	-17.06	20240614	4565	24.64	20240118	6860	-17.06	20240614	4510	26.16	20231023	0.81	N	005670	500	50 억		60886	N	N	0	N	00	N
32	20240726	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	30	2	0.54	14067040	2500	17.81	5580	5700	5560	7280	3920	5600	5627.98	0.61	0	415	5673	5636	5573	5536	5473	5650	5550	50	1680	500	3920	10	1	10000000	563	16.41	0.59	12	0.03	343.00	9470.00	6860	20240614	-17.93	4510	20231023	24.83	6860	-17.93	20240614	4565	23.33	20240118	6860	-17.93	20240614	4510	24.83	20231023	0.81	N	005670	500	50 억		60886	N	N	0	N	00	N
33	20240726	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	-20	5	-0.36	1447300	259	1.84	5580	5580	5580	7280	3920	5600	5580.00	0.61	0	114	5673	5636	5573	5536	5473	5650	5550	50	1680	500	3920	10	1	10000000	558	16.27	0.59	12	0.00	343.00	9470.00	6860	20240614	-18.66	4510	20231023	23.73	6860	-18.66	20240614	4565	22.23	20240118	6860	-18.66	20240614	4510	23.73	20231023	0.81	N	005670	500	50 억		60886	N	N	0	N	00	N
34	20240725	160208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	0	3	0.00	77935730	14026	132.62	5600	5610	5510	7280	3920	5600	5556.48	0.57	0	3538	5713	5656	5593	5536	5473	5685	5565	50	1680	500	3920	10	1	10000000	560	16.33	0.59	12	0.14	343.00	9470.00	6860	20240614	-18.37	4510	20231023	24.17	6860	-18.37	20240614	4565	22.67	20240118	6860	-18.37	20240614	4510	24.17	20231023	0.81	N	005670	500	50 억		57347	N	N	0	N	00	N
35	20240725	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-10	5	-0.18	74486470	13409	126.79	5600	5610	5510	7280	3920	5600	5554.94	0.57	0	3477	5713	5656	5593	5536	5473	5685	5565	50	1680	500	3920	10	1	10000000	559	16.30	0.59	12	0.13	343.00	9470.00	6860	20240614	-18.51	4510	20231023	23.95	6860	-18.51	20240614	4565	22.45	20240118	6860	-18.51	20240614	4510	23.95	20231023	0.81	N	005670	500	50 억		57347	N	N	0	N	00	N
36	20240725	140209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-10	5	-0.18	66636380	12006	113.52	5600	5600	5510	7280	3920	5600	5550.24	0.57	0	3127	5713	5656	5593	5536	5473	5685	5565	50	1680	500	3920	10	1	10000000	559	16.30	0.59	12	0.12	343.00	9470.00	6860	20240614	-18.51	4510	20231023	23.95	6860	-18.51	20240614	4565	22.45	20240118	6860	-18.51	20240614	4510	23.95	20231023	0.81	N	005670	500	50 억		57347	N	N	0	N	00	N
37	20240725	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-30	5	-0.54	58431270	10539	99.65	5600	5600	5510	7280	3920	5600	5544.26	0.57	0	3069	5713	5656	5593	5536	5473	5685	5565	50	1680	500	3920	10	1	10000000	557	16.24	0.59	12	0.11	343.00	9470.00	6860	20240614	-18.80	4510	20231023	23.50	6860	-18.80	20240614	4565	22.02	20240118	6860	-18.80	20240614	4510	23.50	20231023	0.81	N	005670	500	50 억		57347	N	N	0	N	00	N
38	20240725	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-50	5	-0.89	54137800	9767	92.35	5600	5600	5510	7280	3920	5600	5542.90	0.57	0	3031	5713	5656	5593	5536	5473	5685	5565	50	1680	500	3920	10	1	10000000	555	16.18	0.59	12	0.10	343.00	9470.00	6860	20240614	-19.10	4510	20231023	23.06	6860	-19.10	20240614	4565	21.58	20240118	6860	-19.10	20240614	4510	23.06	20231023	0.81	N	005670	500	50 억		57347	N	N	0	N	00	N
39	20240725	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-50	5	-0.89	34091120	6163	58.27	5600	5600	5510	7280	3920	5600	5531.52	0.57	0	2339	5713	5656	5593	5536	5473	5685	5565	50	1680	500	3920	10	1	10000000	555	16.18	0.59	12	0.06	343.00	9470.00	6860	20240614	-19.10	4510	20231023	23.06	6860	-19.10	20240614	4565	21.58	20240118	6860	-19.10	20240614	4510	23.06	20231023	0.81	N	005670	500	50 억		57347	N	N	0	N	00	N
40	20240725	100208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-50	5	-0.89	25958320	4691	44.36	5600	5600	5510	7280	3920	5600	5533.57	0.57	0	1651	5713	5656	5593	5536	5473	5685	5565	50	1680	500	3920	10	1	10000000	555	16.18	0.59	12	0.05	343.00	9470.00	6860	20240614	-19.10	4510	20231023	23.06	6860	-19.10	20240614	4565	21.58	20240118	6860	-19.10	20240614	4510	23.06	20231023	0.81	N	005670	500	50 억		57347	N	N	0	N	00	N
41	20240725	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	0	3	0.00	3502470	626	5.92	5600	5600	5540	7280	3920	5600	5594.96	0.57	0	-71	5713	5656	5593	5536	5473	5685	5565	50	1680	500	3920	10	1	10000000	560	16.33	0.59	12	0.01	343.00	9470.00	6860	20240614	-18.37	4510	20231023	24.17	6860	-18.37	20240614	4565	22.67	20240118	6860	-18.37	20240614	4510	24.17	20231023	0.81	N	005670	500	50 억		57347	N	N	0	N	00	N
42	20240724	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	20	2	0.36	59147690	10554	144.36	5530	5650	5530	7250	3910	5580	5604.30	0.57	0	648	5686	5632	5566	5512	5446	5660	5540	50	1670	500	3900	10	1	10000000	560	16.33	0.59	12	0.11	343.00	9470.00	6860	20240614	-18.37	4510	20231023	24.17	6860	-18.37	20240614	4565	22.67	20240118	6860	-18.37	20240614	4510	24.17	20231023	0.82	N	005670	500	50 억		56682	N	N	0	N	00	N
43	20240724	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	0	3	0.00	53039030	9458	129.37	5530	5650	5530	7250	3910	5580	5607.86	0.57	0	528	5686	5632	5566	5512	5446	5660	5540	50	1670	500	3900	10	1	10000000	558	16.27	0.59	12	0.09	343.00	9470.00	6860	20240614	-18.66	4510	20231023	23.73	6860	-18.66	20240614	4565	22.23	20240118	6860	-18.66	20240614	4510	23.73	20231023	0.82	N	005670	500	50 억		56682	N	N	0	N	00	N
44	20240724	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5630	50	2	0.90	27683620	4951	67.72	5530	5630	5530	7250	3910	5580	5591.53	0.57	0	467	5686	5632	5566	5512	5446	5660	5540	50	1670	500	3900	10	1	10000000	563	16.41	0.59	12	0.05	343.00	9470.00	6860	20240614	-17.93	4510	20231023	24.83	6860	-17.93	20240614	4565	23.33	20240118	6860	-17.93	20240614	4510	24.83	20231023	0.82	N	005670	500	50 억		56682	N	N	0	N	00	N
45	20240724	130208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	10	2	0.18	16871590	3023	41.35	5530	5610	5530	7250	3910	5580	5581.08	0.57	0	593	5686	5632	5566	5512	5446	5660	5540	50	1670	500	3900	10	1	10000000	559	16.30	0.59	12	0.03	343.00	9470.00	6860	20240614	-18.51	4510	20231023	23.95	6860	-18.51	20240614	4565	22.45	20240118	6860	-18.51	20240614	4510	23.95	20231023	0.82	N	005670	500	50 억		56682	N	N	0	N	00	N
46	20240724	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	0	3	0.00	15983650	2864	39.17	5530	5610	5530	7250	3910	5580	5580.88	0.57	0	681	5686	5632	5566	5512	5446	5660	5540	50	1670	500	3900	10	1	10000000	558	16.27	0.59	12	0.03	343.00	9470.00	6860	20240614	-18.66	4510	20231023	23.73	6860	-18.66	20240614	4565	22.23	20240118	6860	-18.66	20240614	4510	23.73	20231023	0.82	N	005670	500	50 억		56682	N	N	0	N	00	N
47	20240724	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	0	3	0.00	13460870	2412	32.99	5530	5610	5530	7250	3910	5580	5580.79	0.57	0	629	5686	5632	5566	5512	5446	5660	5540	50	1670	500	3900	10	1	10000000	558	16.27	0.59	12	0.02	343.00	9470.00	6860	20240614	-18.66	4510	20231023	23.73	6860	-18.66	20240614	4565	22.23	20240118	6860	-18.66	20240614	4510	23.73	20231023	0.82	N	005670	500	50 억		56682	N	N	0	N	00	N
48	20240724	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	20	2	0.36	11237390	2014	27.55	5530	5610	5530	7250	3910	5580	5579.64	0.57	0	822	5686	5632	5566	5512	5446	5660	5540	50	1670	500	3900	10	1	10000000	560	16.33	0.59	12	0.02	343.00	9470.00	6860	20240614	-18.37	4510	20231023	24.17	6860	-18.37	20240614	4565	22.67	20240118	6860	-18.37	20240614	4510	24.17	20231023	0.82	N	005670	500	50 억		56682	N	N	0	N	00	N
49	20240724	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	-50	5	-0.90	44490	8	0.11	5530	5530	5530	7250	3910	5580	5530.00	0.57	0	1	5686	5632	5566	5512	5446	5660	5540	50	1670	500	3900	10	1	10000000	553	16.12	0.58	12	0.00	343.00	9470.00	6860	20240614	-19.39	4510	20231023	22.62	6860	-19.39	20240614	4565	21.14	20240118	6860	-19.39	20240614	4510	22.62	20231023	0.82	N	005670	500	50 억		56682	N	N	0	N	00	N
50	20240723	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	20	2	0.36	40495200	7286	43.23	5540	5620	5500	7220	3900	5560	5557.93	0.58	0	-900	5686	5622	5536	5472	5386	5580	5430	50	1660	500	3890	10	1	10000000	558	16.27	0.59	12	0.07	343.00	9470.00	6860	20240614	-18.66	4510	20231023	23.73	6860	-18.66	20240614	4565	22.23	20240118	6860	-18.66	20240614	4510	23.73	20231023	0.81	N	005670	500	50 억		57522	N	N	0	N	00	N
51	20240723	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	0	3	0.00	33298430	5995	35.57	5540	5620	5500	7220	3900	5560	5554.37	0.58	0	-687	5686	5622	5536	5472	5386	5580	5430	50	1660	500	3890	10	1	10000000	556	16.21	0.59	12	0.06	343.00	9470.00	6860	20240614	-18.95	4510	20231023	23.28	6860	-18.95	20240614	4565	21.80	20240118	6860	-18.95	20240614	4510	23.28	20231023	0.81	N	005670	500	50 억		57522	N	N	0	N	00	N
52	20240723	140206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	-40	5	-0.72	27003720	4859	28.83	5540	5620	5500	7220	3900	5560	5557.46	0.58	0	-671	5686	5622	5536	5472	5386	5580	5430	50	1660	500	3890	10	1	10000000	552	16.09	0.58	12	0.05	343.00	9470.00	6860	20240614	-19.53	4510	20231023	22.39	6860	-19.53	20240614	4565	20.92	20240118	6860	-19.53	20240614	4510	22.39	20231023	0.81	N	005670	500	50 억		57522	N	N	0	N	00	N
53	20240723	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	-20	5	-0.36	25876440	4655	27.62	5540	5620	5500	7220	3900	5560	5558.85	0.58	0	-671	5686	5622	5536	5472	5386	5580	5430	50	1660	500	3890	10	1	10000000	554	16.15	0.59	12	0.05	343.00	9470.00	6860	20240614	-19.24	4510	20231023	22.84	6860	-19.24	20240614	4565	21.36	20240118	6860	-19.24	20240614	4510	22.84	20231023	0.81	N	005670	500	50 억		57522	N	N	0	N	00	N
54	20240723	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	-30	5	-0.54	23132810	4159	24.68	5540	5620	5500	7220	3900	5560	5562.11	0.58	0	-440	5686	5622	5536	5472	5386	5580	5430	50	1660	500	3890	10	1	10000000	553	16.12	0.58	12	0.04	343.00	9470.00	6860	20240614	-19.39	4510	20231023	22.62	6860	-19.39	20240614	4565	21.14	20240118	6860	-19.39	20240614	4510	22.62	20231023	0.81	N	005670	500	50 억		57522	N	N	0	N	00	N
55	20240723	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	0	3	0.00	16138960	2897	17.19	5540	5620	5500	7220	3900	5560	5570.92	0.58	0	-402	5686	5622	5536	5472	5386	5580	5430	50	1660	500	3890	10	1	10000000	556	16.21	0.59	12	0.03	343.00	9470.00	6860	20240614	-18.95	4510	20231023	23.28	6860	-18.95	20240614	4565	21.80	20240118	6860	-18.95	20240614	4510	23.28	20231023	0.81	N	005670	500	50 억		57522	N	N	0	N	00	N
56	20240723	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	20	2	0.36	14330900	2572	15.26	5540	5620	5500	7220	3900	5560	5571.89	0.58	0	-171	5686	5622	5536	5472	5386	5580	5430	50	1660	500	3890	10	1	10000000	558	16.27	0.59	12	0.03	343.00	9470.00	6860	20240614	-18.66	4510	20231023	23.73	6860	-18.66	20240614	4565	22.23	20240118	6860	-18.66	20240614	4510	23.73	20231023	0.81	N	005670	500	50 억		57522	N	N	0	N	00	N
57	20240723	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	-20	5	-0.36	437660	79	0.47	5540	5540	5540	7220	3900	5560	5540.00	0.58	0	-11	5686	5622	5536	5472	5386	5580	5430	50	1660	500	3890	10	1	10000000	554	16.15	0.59	12	0.00	343.00	9470.00	6860	20240614	-19.24	4510	20231023	22.84	6860	-19.24	20240614	4565	21.36	20240118	6860	-19.24	20240614	4510	22.84	20231023	0.81	N	005670	500	50 억		57522	N	N	0	N	00	N
58	20240722	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	-30	5	-0.54	92529430	16842	103.14	5600	5600	5450	7260	3920	5590	5493.97	0.57	0	428	5750	5670	5570	5490	5390	5710	5530	50	1670	500	3910	10	1	10000000	556	16.21	0.59	12	0.17	343.00	9470.00	6860	20240614	-18.95	4510	20231023	23.28	6860	-18.95	20240614	4565	21.80	20240118	6860	-18.95	20240614	4510	23.28	20231023	0.82	N	005670	500	50 억		57083	N	N	0	N	00	N
59	20240722	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-40	5	-0.72	88999210	16206	99.24	5600	5600	5450	7260	3920	5590	5491.74	0.57	0	749	5750	5670	5570	5490	5390	5710	5530	50	1670	500	3910	10	1	10000000	555	16.18	0.59	12	0.16	343.00	9470.00	6860	20240614	-19.10	4510	20231023	23.06	6860	-19.10	20240614	4565	21.58	20240118	6860	-19.10	20240614	4510	23.06	20231023	0.82	N	005670	500	50 억		57083	N	N	0	N	00	N
60	20240722	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-120	5	-2.15	50314870	9143	55.99	5600	5600	5450	7260	3920	5590	5503.10	0.57	0	-2372	5750	5670	5570	5490	5390	5710	5530	50	1670	500	3910	10	1	10000000	547	15.95	0.58	12	0.09	343.00	9470.00	6860	20240614	-20.26	4510	20231023	21.29	6860	-20.26	20240614	4565	19.82	20240118	6860	-20.26	20240614	4510	21.29	20231023	0.82	N	005670	500	50 억		57083	N	N	0	N	00	N
61	20240722	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-100	5	-1.79	37762820	6857	41.99	5600	5600	5450	7260	3920	5590	5507.19	0.57	0	-1760	5750	5670	5570	5490	5390	5710	5530	50	1670	500	3910	10	1	10000000	549	16.01	0.58	12	0.07	343.00	9470.00	6860	20240614	-19.97	4510	20231023	21.73	6860	-19.97	20240614	4565	20.26	20240118	6860	-19.97	20240614	4510	21.73	20231023	0.82	N	005670	500	50 억		57083	N	N	0	N	00	N
62	20240722	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-110	5	-1.97	34938380	6343	38.84	5600	5600	5450	7260	3920	5590	5508.18	0.57	0	-1760	5750	5670	5570	5490	5390	5710	5530	50	1670	500	3910	10	1	10000000	548	15.98	0.58	12	0.06	343.00	9470.00	6860	20240614	-20.12	4510	20231023	21.51	6860	-20.12	20240614	4565	20.04	20240118	6860	-20.12	20240614	4510	21.51	20231023	0.82	N	005670	500	50 억		57083	N	N	0	N	00	N
63	20240722	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-130	5	-2.33	30835760	5593	34.25	5600	5600	5450	7260	3920	5590	5513.28	0.57	0	-1760	5750	5670	5570	5490	5390	5710	5530	50	1670	500	3910	10	1	10000000	546	15.92	0.58	12	0.06	343.00	9470.00	6860	20240614	-20.41	4510	20231023	21.06	6860	-20.41	20240614	4565	19.61	20240118	6860	-20.41	20240614	4510	21.06	20231023	0.82	N	005670	500	50 억		57083	N	N	0	N	00	N
64	20240722	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	-70	5	-1.25	18257260	3298	20.20	5600	5600	5500	7260	3920	5590	5535.86	0.57	0	-1348	5750	5670	5570	5490	5390	5710	5530	50	1670	500	3910	10	1	10000000	552	16.09	0.58	12	0.03	343.00	9470.00	6860	20240614	-19.53	4510	20231023	22.39	6860	-19.53	20240614	4565	20.92	20240118	6860	-19.53	20240614	4510	22.39	20231023	0.82	N	005670	500	50 억		57083	N	N	0	N	00	N
65	20240722	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-20	5	-0.36	3054870	547	3.35	5600	5600	5570	7260	3920	5590	5584.77	0.57	0	-466	5750	5670	5570	5490	5390	5710	5530	50	1670	500	3910	10	1	10000000	557	16.24	0.59	12	0.01	343.00	9470.00	6860	20240614	-18.80	4510	20231023	23.50	6860	-18.80	20240614	4565	22.02	20240118	6860	-18.80	20240614	4510	23.50	20231023	0.82	N	005670	500	50 억		57083	N	N	0	N	00	N
66	20240719	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	0	3	0.00	90711450	16320	93.13	5550	5650	5470	7260	3920	5590	5558.27	0.57	0	-144	5750	5670	5570	5490	5390	5680	5500	50	1670	500	3910	10	1	10000000	559	16.30	0.59	12	0.16	343.00	9470.00	6860	20240614	-18.51	4510	20231023	23.95	6860	-18.51	20240614	4565	22.45	20240118	6860	-18.51	20240614	4510	23.95	20231023	0.82	N	005670	500	50 억		57198	N	N	0	N	00	N
67	20240719	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	0	3	0.00	82750810	14893	84.99	5550	5650	5470	7260	3920	5590	5556.33	0.57	0	-68	5750	5670	5570	5490	5390	5680	5500	50	1670	500	3910	10	1	10000000	559	16.30	0.59	12	0.15	343.00	9470.00	6860	20240614	-18.51	4510	20231023	23.95	6860	-18.51	20240614	4565	22.45	20240118	6860	-18.51	20240614	4510	23.95	20231023	0.82	N	005670	500	50 억		57198	N	N	0	N	00	N
68	20240719	140207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	-30	5	-0.54	76368970	13746	78.45	5550	5650	5470	7260	3920	5590	5555.69	0.57	0	-51	5750	5670	5570	5490	5390	5680	5500	50	1670	500	3910	10	1	10000000	556	16.21	0.59	12	0.14	343.00	9470.00	6860	20240614	-18.95	4510	20231023	23.28	6860	-18.95	20240614	4565	21.80	20240118	6860	-18.95	20240614	4510	23.28	20231023	0.82	N	005670	500	50 억		57198	N	N	0	N	00	N
69	20240719	130204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	-50	5	-0.89	62382540	11207	63.96	5550	5650	5470	7260	3920	5590	5566.36	0.57	0	-1123	5750	5670	5570	5490	5390	5680	5500	50	1670	500	3910	10	1	10000000	554	16.15	0.59	12	0.11	343.00	9470.00	6860	20240614	-19.24	4510	20231023	22.84	6860	-19.24	20240614	4565	21.36	20240118	6860	-19.24	20240614	4510	22.84	20231023	0.82	N	005670	500	50 억		57198	N	N	0	N	00	N
70	20240719	120203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	10	2	0.18	59168060	10628	60.65	5550	5650	5470	7260	3920	5590	5567.16	0.57	0	-733	5750	5670	5570	5490	5390	5680	5500	50	1670	500	3910	10	1	10000000	560	16.33	0.59	12	0.11	343.00	9470.00	6860	20240614	-18.37	4510	20231023	24.17	6860	-18.37	20240614	4565	22.67	20240118	6860	-18.37	20240614	4510	24.17	20231023	0.82	N	005670	500	50 억		57198	N	N	0	N	00	N
71	20240719	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	10	2	0.18	48829980	8778	50.09	5550	5650	5470	7260	3920	5590	5562.73	0.57	0	-1018	5750	5670	5570	5490	5390	5680	5500	50	1670	500	3910	10	1	10000000	560	16.33	0.59	12	0.09	343.00	9470.00	6860	20240614	-18.37	4510	20231023	24.17	6860	-18.37	20240614	4565	22.67	20240118	6860	-18.37	20240614	4510	24.17	20231023	0.82	N	005670	500	50 억		57198	N	N	0	N	00	N
72	20240719	100154	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	0	3	0.00	24083710	4354	24.85	5550	5590	5470	7260	3920	5590	5531.22	0.57	0	375	5750	5670	5570	5490	5390	5680	5500	50	1670	500	3910	10	1	10000000	559	16.30	0.59	12	0.04	343.00	9470.00	6860	20240614	-18.51	4510	20231023	23.95	6860	-18.51	20240614	4565	22.45	20240118	6860	-18.51	20240614	4510	23.95	20231023	0.82	N	005670	500	50 억		57198	N	N	0	N	00	N
73	20240719	090215	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-110	5	-1.97	1452750	264	1.51	5550	5550	5480	7260	3920	5590	5498.33	0.57	0	-236	5750	5670	5570	5490	5390	5680	5500	50	1670	500	3910	10	1	10000000	548	15.98	0.58	12	0.00	343.00	9470.00	6860	20240614	-20.12	4510	20231023	21.51	6860	-20.12	20240614	4565	20.04	20240118	6860	-20.12	20240614	4510	21.51	20231023	0.82	N	005670	500	50 억		57198	N	N	0	N	00	N
74	20240718	160203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	0	3	0.00	97388730	17523	154.47	5590	5650	5470	7260	3920	5590	5557.76	0.68	0	-10361	5796	5692	5566	5462	5336	5745	5515	50	1670	500	3910	10	1	10000000	559	16.30	0.59	12	0.18	343.00	9470.00	6860	20240614	-18.51	4510	20231023	23.95	6860	-18.51	20240614	4565	22.45	20240118	6860	-18.51	20240614	4510	23.95	20231023	0.82	N	005670	500	50 억		67540	N	N	0	N	00	N
75	20240718	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	-10	5	-0.18	90416960	16275	143.47	5590	5650	5470	7260	3920	5590	5555.57	0.68	0	-10122	5796	5692	5566	5462	5336	5745	5515	50	1670	500	3910	10	1	10000000	558	16.27	0.59	12	0.16	343.00	9470.00	6860	20240614	-18.66	4510	20231023	23.73	6860	-18.66	20240614	4565	22.23	20240118	6860	-18.66	20240614	4510	23.73	20231023	0.82	N	005670	500	50 억		67540	N	N	0	N	00	N
76	20240718	140203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	10	2	0.18	76231930	13727	121.01	5590	5650	5470	7260	3920	5590	5553.43	0.68	0	-8918	5796	5692	5566	5462	5336	5745	5515	50	1670	500	3910	10	1	10000000	560	16.33	0.59	12	0.14	343.00	9470.00	6860	20240614	-18.37	4510	20231023	24.17	6860	-18.37	20240614	4565	22.67	20240118	6860	-18.37	20240614	4510	24.17	20231023	0.82	N	005670	500	50 억		67540	N	N	0	N	00	N
77	20240718	130203	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	-10	5	-0.18	75398620	13578	119.69	5590	5650	5470	7260	3920	5590	5553.00	0.68	0	-8838	5796	5692	5566	5462	5336	5745	5515	50	1670	500	3910	10	1	10000000	558	16.27	0.59	12	0.14	343.00	9470.00	6860	20240614	-18.66	4510	20231023	23.73	6860	-18.66	20240614	4565	22.23	20240118	6860	-18.66	20240614	4510	23.73	20231023	0.82	N	005670	500	50 억		67540	N	N	0	N	00	N
78	20240718	120204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-40	5	-0.72	74807580	13472	118.76	5590	5650	5470	7260	3920	5590	5552.82	0.68	0	-8780	5796	5692	5566	5462	5336	5745	5515	50	1670	500	3910	10	1	10000000	555	16.18	0.59	12	0.13	343.00	9470.00	6860	20240614	-19.10	4510	20231023	23.06	6860	-19.10	20240614	4565	21.58	20240118	6860	-19.10	20240614	4510	23.06	20231023	0.82	N	005670	500	50 억		67540	N	N	0	N	00	N
79	20240718	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	10	2	0.18	60787100	10966	96.67	5590	5640	5470	7260	3920	5590	5543.23	0.68	0	-7002	5796	5692	5566	5462	5336	5745	5515	50	1670	500	3910	10	1	10000000	560	16.33	0.59	12	0.11	343.00	9470.00	6860	20240614	-18.37	4510	20231023	24.17	6860	-18.37	20240614	4565	22.67	20240118	6860	-18.37	20240614	4510	24.17	20231023	0.82	N	005670	500	50 억		67540	N	N	0	N	00	N
80	20240718	100204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-110	5	-1.97	22803260	4129	36.40	5590	5590	5470	7260	3920	5590	5522.69	0.68	0	-2041	5796	5692	5566	5462	5336	5745	5515	50	1670	500	3910	10	1	10000000	548	15.98	0.58	12	0.04	343.00	9470.00	6860	20240614	-20.12	4510	20231023	21.51	6860	-20.12	20240614	4565	20.04	20240118	6860	-20.12	20240614	4510	21.51	20231023	0.82	N	005670	500	50 억		67540	N	N	0	N	00	N
81	20240718	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	0	3	0.00	6378190	1141	10.06	5590	5590	5590	7260	3920	5590	5590.00	0.68	0	-1081	5796	5692	5566	5462	5336	5745	5515	50	1670	500	3910	10	1	10000000	559	16.30	0.59	12	0.01	343.00	9470.00	6860	20240614	-18.51	4510	20231023	23.95	6860	-18.51	20240614	4565	22.45	20240118	6860	-18.51	20240614	4510	23.95	20231023	0.82	N	005670	500	50 억		67540	N	N	0	N	00	N
82	20240717	160209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	20	2	0.36	62620160	11344	136.94	5530	5670	5440	7240	3900	5570	5520.06	0.65	0	2454	5716	5642	5526	5452	5336	5680	5490	50	1670	500	3890	10	1	10000000	559	16.30	0.59	12	0.11	343.00	9470.00	6860	20240614	-18.51	4510	20231023	23.95	6860	-18.51	20240614	4565	22.45	20240118	6860	-18.51	20240614	4510	23.95	20231023	0.82	N	005670	500	50 억		65075	N	N	0	N	00	N
83	20240717	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	20	2	0.36	60239940	10918	131.80	5530	5670	5440	7240	3900	5570	5517.44	0.65	0	2544	5716	5642	5526	5452	5336	5680	5490	50	1670	500	3890	10	1	10000000	559	16.30	0.59	12	0.11	343.00	9470.00	6860	20240614	-18.51	4510	20231023	23.95	6860	-18.51	20240614	4565	22.45	20240118	6860	-18.51	20240614	4510	23.95	20231023	0.82	N	005670	500	50 억		65075	N	N	0	N	00	N
84	20240717	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-20	5	-0.36	45490110	8267	99.79	5530	5670	5440	7240	3900	5570	5502.52	0.65	0	2233	5716	5642	5526	5452	5336	5680	5490	50	1670	500	3890	10	1	10000000	555	16.18	0.59	12	0.08	343.00	9470.00	6860	20240614	-19.10	4510	20231023	23.06	6860	-19.10	20240614	4565	21.58	20240118	6860	-19.10	20240614	4510	23.06	20231023	0.82	N	005670	500	50 억		65075	N	N	0	N	00	N
85	20240717	130210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	-40	5	-0.72	45223280	8219	99.22	5530	5670	5440	7240	3900	5570	5502.19	0.65	0	2233	5716	5642	5526	5452	5336	5680	5490	50	1670	500	3890	10	1	10000000	553	16.12	0.58	12	0.08	343.00	9470.00	6860	20240614	-19.39	4510	20231023	22.62	6860	-19.39	20240614	4565	21.14	20240118	6860	-19.39	20240614	4510	22.62	20231023	0.82	N	005670	500	50 억		65075	N	N	0	N	00	N
86	20240717	120210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	-40	5	-0.72	41713430	7586	91.57	5530	5670	5440	7240	3900	5570	5498.63	0.65	0	2162	5716	5642	5526	5452	5336	5680	5490	50	1670	500	3890	10	1	10000000	553	16.12	0.58	12	0.08	343.00	9470.00	6860	20240614	-19.39	4510	20231023	22.62	6860	-19.39	20240614	4565	21.14	20240118	6860	-19.39	20240614	4510	22.62	20231023	0.82	N	005670	500	50 억		65075	N	N	0	N	00	N
87	20240717	110210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	-50	5	-0.90	25029640	4555	54.99	5530	5670	5440	7240	3900	5570	5494.80	0.65	0	860	5716	5642	5526	5452	5336	5680	5490	50	1670	500	3890	10	1	10000000	552	16.09	0.58	12	0.05	343.00	9470.00	6860	20240614	-19.53	4510	20231023	22.39	6860	-19.53	20240614	4565	20.92	20240118	6860	-19.53	20240614	4510	22.39	20231023	0.82	N	005670	500	50 억		65075	N	N	0	N	00	N
88	20240717	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-20	5	-0.36	20241890	3688	44.52	5530	5670	5440	7240	3900	5570	5488.34	0.65	0	471	5716	5642	5526	5452	5336	5680	5490	50	1670	500	3890	10	1	10000000	555	16.18	0.59	12	0.04	343.00	9470.00	6860	20240614	-19.10	4510	20231023	23.06	6860	-19.10	20240614	4565	21.58	20240118	6860	-19.10	20240614	4510	23.06	20231023	0.82	N	005670	500	50 억		65075	N	N	0	N	00	N
89	20240717	090156	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	-10	5	-0.18	1936780	350	4.23	5530	5560	5530	7240	3900	5570	5532.48	0.65	0	26	5716	5642	5526	5452	5336	5680	5490	50	1670	500	3890	10	1	10000000	556	16.21	0.59	12	0.00	343.00	9470.00	6860	20240614	-18.95	4510	20231023	23.28	6860	-18.95	20240614	4565	21.80	20240118	6860	-18.95	20240614	4510	23.28	20231023	0.82	N	005670	500	50 억		65075	N	N	0	N	00	N
90	20240716	160210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	90	2	1.64	45604560	8284	95.69	5480	5600	5410	7120	3840	5480	5505.11	0.66	0	-1544	5600	5540	5450	5390	5300	5495	5345	50	1640	500	3830	10	1	10000000	557	16.24	0.59	12	0.08	343.00	9470.00	6860	20240614	-18.80	4510	20231023	23.50	6860	-18.80	20240614	4565	22.02	20240118	6860	-18.80	20240614	4510	23.50	20231023	0.82	N	005670	500	50 억		66163	N	N	0	N	00	N
91	20240716	150212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5580	100	2	1.82	42499910	7726	89.25	5480	5600	5410	7120	3840	5480	5500.89	0.66	0	-1440	5600	5540	5450	5390	5300	5495	5345	50	1640	500	3830	10	1	10000000	558	16.27	0.59	12	0.08	343.00	9470.00	6860	20240614	-18.66	4510	20231023	23.73	6860	-18.66	20240614	4565	22.23	20240118	6860	-18.66	20240614	4510	23.73	20231023	0.82	N	005670	500	50 억		66163	N	N	0	N	00	N
92	20240716	140212	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-10	5	-0.18	29799790	5441	62.85	5480	5600	5410	7120	3840	5480	5476.90	0.66	0	-797	5600	5540	5450	5390	5300	5495	5345	50	1640	500	3830	10	1	10000000	547	15.95	0.58	12	0.05	343.00	9470.00	6860	20240614	-20.26	4510	20231023	21.29	6860	-20.26	20240614	4565	19.82	20240118	6860	-20.26	20240614	4510	21.29	20231023	0.82	N	005670	500	50 억		66163	N	N	0	N	00	N
93	20240716	130211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-10	5	-0.18	25721040	4698	54.27	5480	5600	5410	7120	3840	5480	5474.89	0.66	0	-249	5600	5540	5450	5390	5300	5495	5345	50	1640	500	3830	10	1	10000000	547	15.95	0.58	12	0.05	343.00	9470.00	6860	20240614	-20.26	4510	20231023	21.29	6860	-20.26	20240614	4565	19.82	20240118	6860	-20.26	20240614	4510	21.29	20231023	0.82	N	005670	500	50 억		66163	N	N	0	N	00	N
94	20240716	120211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-40	5	-0.73	25122870	4589	53.01	5480	5600	5410	7120	3840	5480	5474.58	0.66	0	-267	5600	5540	5450	5390	5300	5495	5345	50	1640	500	3830	10	1	10000000	544	15.86	0.57	12	0.05	343.00	9470.00	6860	20240614	-20.70	4510	20231023	20.62	6860	-20.70	20240614	4565	19.17	20240118	6860	-20.70	20240614	4510	20.62	20231023	0.82	N	005670	500	50 억		66163	N	N	0	N	00	N
95	20240716	110211	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-10	5	-0.18	24180020	4416	51.01	5480	5600	5410	7120	3840	5480	5475.55	0.66	0	-305	5600	5540	5450	5390	5300	5495	5345	50	1640	500	3830	10	1	10000000	547	15.95	0.58	12	0.04	343.00	9470.00	6860	20240614	-20.26	4510	20231023	21.29	6860	-20.26	20240614	4565	19.82	20240118	6860	-20.26	20240614	4510	21.29	20231023	0.82	N	005670	500	50 억		66163	N	N	0	N	00	N
96	20240716	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	70	2	1.28	10653710	1939	22.40	5480	5600	5470	7120	3840	5480	5494.44	0.66	0	83	5600	5540	5450	5390	5300	5495	5345	50	1640	500	3830	10	1	10000000	555	16.18	0.59	12	0.02	343.00	9470.00	6860	20240614	-19.10	4510	20231023	23.06	6860	-19.10	20240614	4565	21.58	20240118	6860	-19.10	20240614	4510	23.06	20231023	0.82	N	005670	500	50 억		66163	N	N	0	N	00	N
97	20240716	090209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	20	2	0.36	3249680	593	6.85	5480	5500	5480	7120	3840	5480	5480.07	0.66	0	137	5600	5540	5450	5390	5300	5495	5345	50	1640	500	3830	10	1	10000000	550	16.03	0.58	12	0.01	343.00	9470.00	6860	20240614	-19.83	4510	20231023	21.95	6860	-19.83	20240614	4565	20.48	20240118	6860	-19.83	20240614	4510	21.95	20231023	0.82	N	005670	500	50 억		66163	N	N	0	N	00	N
98	20240715	160208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-10	5	-0.18	47106010	8657	72.34	5500	5510	5360	7130	3850	5490	5441.38	0.65	0	714	5590	5540	5480	5430	5370	5510	5400	50	1640	500	3840	10	1	10000000	548	15.98	0.58	12	0.09	343.00	9470.00	6860	20240614	-20.12	4510	20231023	21.51	6860	-20.12	20240614	4565	20.04	20240118	6860	-20.12	20240614	4510	21.51	20231023	0.82	N	005670	500	50 억		65419	N	N	0	N	00	N
99	20240715	150209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	0	3	0.00	42987570	7907	66.07	5500	5500	5360	7130	3850	5490	5436.65	0.65	0	736	5590	5540	5480	5430	5370	5510	5400	50	1640	500	3840	10	1	10000000	549	16.01	0.58	12	0.08	343.00	9470.00	6860	20240614	-19.97	4510	20231023	21.73	6860	-19.97	20240614	4565	20.26	20240118	6860	-19.97	20240614	4510	21.73	20231023	0.82	N	005670	500	50 억		65419	N	N	0	N	00	N
100	20240715	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5480	-10	5	-0.18	38369130	7062	59.01	5500	5500	5360	7130	3850	5490	5433.18	0.65	0	651	5590	5540	5480	5430	5370	5510	5400	50	1640	500	3840	10	1	10000000	548	15.98	0.58	12	0.07	343.00	9470.00	6860	20240614	-20.12	4510	20231023	21.51	6860	-20.12	20240614	4565	20.04	20240118	6860	-20.12	20240614	4510	21.51	20231023	0.82	N	005670	500	50 억		65419	N	N	0	N	00	N
101	20240715	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	-50	5	-0.91	35265020	6495	54.27	5500	5500	5360	7130	3850	5490	5429.56	0.65	0	650	5590	5540	5480	5430	5370	5510	5400	50	1640	500	3840	10	1	10000000	544	15.86	0.57	12	0.06	343.00	9470.00	6860	20240614	-20.70	4510	20231023	20.62	6860	-20.70	20240614	4565	19.17	20240118	6860	-20.70	20240614	4510	20.62	20231023	0.82	N	005670	500	50 억		65419	N	N	0	N	00	N
102	20240715	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-40	5	-0.73	31742300	5848	48.87	5500	5500	5360	7130	3850	5490	5427.89	0.65	0	660	5590	5540	5480	5430	5370	5510	5400	50	1640	500	3840	10	1	10000000	545	15.89	0.58	12	0.06	343.00	9470.00	6860	20240614	-20.55	4510	20231023	20.84	6860	-20.55	20240614	4565	19.39	20240118	6860	-20.55	20240614	4510	20.84	20231023	0.82	N	005670	500	50 억		65419	N	N	0	N	00	N
103	20240715	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-80	5	-1.46	29453080	5425	45.33	5500	5500	5360	7130	3850	5490	5429.14	0.65	0	264	5590	5540	5480	5430	5370	5510	5400	50	1640	500	3840	10	1	10000000	541	15.77	0.57	12	0.05	343.00	9470.00	6860	20240614	-21.14	4510	20231023	19.96	6860	-21.14	20240614	4565	18.51	20240118	6860	-21.14	20240614	4510	19.96	20231023	0.82	N	005670	500	50 억		65419	N	N	0	N	00	N
104	20240715	100210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	-70	5	-1.28	24143960	4443	37.13	5500	5500	5360	7130	3850	5490	5434.16	0.65	0	-34	5590	5540	5480	5430	5370	5510	5400	50	1640	500	3840	10	1	10000000	542	15.80	0.57	12	0.04	343.00	9470.00	6860	20240614	-20.99	4510	20231023	20.18	6860	-20.99	20240614	4565	18.73	20240118	6860	-20.99	20240614	4510	20.18	20231023	0.82	N	005670	500	50 억		65419	N	N	0	N	00	N
105	20240715	090210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	10	2	0.18	836000	152	1.27	5500	5500	5500	7130	3850	5490	5500.00	0.65	0	-28	5590	5540	5480	5430	5370	5510	5400	50	1640	500	3840	10	1	10000000	550	16.03	0.58	12	0.00	343.00	9470.00	6860	20240614	-19.83	4510	20231023	21.95	6860	-19.83	20240614	4565	20.48	20240118	6860	-19.83	20240614	4510	21.95	20231023	0.82	N	005670	500	50 억		65419	N	N	0	N	00	N
106	20240712	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-40	5	-0.72	65224460	11947	83.03	5530	5530	5420	7180	3880	5530	5459.29	0.65	0	412	5810	5670	5550	5410	5290	5740	5480	50	1650	500	3870	10	1	10000000	549	16.01	0.58	12	0.12	343.00	9470.00	6860	20240614	-19.97	4510	20231023	21.73	6860	-19.97	20240614	4565	20.26	20240118	6860	-19.97	20240614	4510	21.73	20231023	0.82	N	005670	500	50 억		65007	N	N	0	N	00	N
107	20240712	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-60	5	-1.08	58031940	10634	73.91	5530	5530	5420	7180	3880	5530	5457.21	0.65	0	560	5810	5670	5550	5410	5290	5740	5480	50	1650	500	3870	10	1	10000000	547	15.95	0.58	12	0.11	343.00	9470.00	6860	20240614	-20.26	4510	20231023	21.29	6860	-20.26	20240614	4565	19.82	20240118	6860	-20.26	20240614	4510	21.29	20231023	0.82	N	005670	500	50 억		65007	N	N	0	N	00	N
108	20240712	140210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-80	5	-1.45	56725970	10395	72.25	5530	5530	5420	7180	3880	5530	5457.04	0.65	0	699	5810	5670	5550	5410	5290	5740	5480	50	1650	500	3870	10	1	10000000	545	15.89	0.58	12	0.10	343.00	9470.00	6860	20240614	-20.55	4510	20231023	20.84	6860	-20.55	20240614	4565	19.39	20240118	6860	-20.55	20240614	4510	20.84	20231023	0.82	N	005670	500	50 억		65007	N	N	0	N	00	N
109	20240712	130209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-100	5	-1.81	55995440	10261	71.32	5530	5530	5420	7180	3880	5530	5457.11	0.65	0	699	5810	5670	5550	5410	5290	5740	5480	50	1650	500	3870	10	1	10000000	543	15.83	0.57	12	0.10	343.00	9470.00	6860	20240614	-20.85	4510	20231023	20.40	6860	-20.85	20240614	4565	18.95	20240118	6860	-20.85	20240614	4510	20.40	20231023	0.82	N	005670	500	50 억		65007	N	N	0	N	00	N
110	20240712	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-100	5	-1.81	42763410	7836	54.46	5530	5530	5430	7180	3880	5530	5457.30	0.65	0	1050	5810	5670	5550	5410	5290	5740	5480	50	1650	500	3870	10	1	10000000	543	15.83	0.57	12	0.08	343.00	9470.00	6860	20240614	-20.85	4510	20231023	20.40	6860	-20.85	20240614	4565	18.95	20240118	6860	-20.85	20240614	4510	20.40	20231023	0.82	N	005670	500	50 억		65007	N	N	0	N	00	N
111	20240712	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-80	5	-1.45	28056070	5131	35.66	5530	5530	5440	7180	3880	5530	5467.95	0.65	0	800	5810	5670	5550	5410	5290	5740	5480	50	1650	500	3870	10	1	10000000	545	15.89	0.58	12	0.05	343.00	9470.00	6860	20240614	-20.55	4510	20231023	20.84	6860	-20.55	20240614	4565	19.39	20240118	6860	-20.55	20240614	4510	20.84	20231023	0.82	N	005670	500	50 억		65007	N	N	0	N	00	N
112	20240712	100209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-40	5	-0.72	17644300	3222	22.39	5530	5530	5470	7180	3880	5530	5476.19	0.65	0	711	5810	5670	5550	5410	5290	5740	5480	50	1650	500	3870	10	1	10000000	549	16.01	0.58	12	0.03	343.00	9470.00	6860	20240614	-19.97	4510	20231023	21.73	6860	-19.97	20240614	4565	20.26	20240118	6860	-19.97	20240614	4510	21.73	20231023	0.82	N	005670	500	50 억		65007	N	N	0	N	00	N
113	20240712	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	-10	5	-0.18	1918520	350	2.43	5530	5530	5470	7180	3880	5530	5481.49	0.65	0	-76	5810	5670	5550	5410	5290	5740	5480	50	1650	500	3870	10	1	10000000	552	16.09	0.58	12	0.00	343.00	9470.00	6860	20240614	-19.53	4510	20231023	22.39	6860	-19.53	20240614	4565	20.92	20240118	6860	-19.53	20240614	4510	22.39	20231023	0.82	N	005670	500	50 억		65007	N	N	0	N	00	N
114	20240711	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	70	2	1.28	77943730	14204	88.67	5430	5690	5430	7090	3830	5460	5487.41	0.66	0	-939	5653	5556	5503	5406	5353	5530	5380	50	1630	500	3820	10	1	10000000	553	16.12	0.58	12	0.14	343.00	9470.00	6860	20240614	-19.39	4510	20231023	22.62	6860	-19.39	20240614	4565	21.14	20240118	6860	-19.39	20240614	4510	22.62	20231023	0.82	N	005670	500	50 억		65948	N	N	0	N	00	N
115	20240711	150210	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	60	2	1.10	73406470	13377	83.51	5430	5690	5430	7090	3830	5460	5487.52	0.66	0	-1088	5653	5556	5503	5406	5353	5530	5380	50	1630	500	3820	10	1	10000000	552	16.09	0.58	12	0.13	343.00	9470.00	6860	20240614	-19.53	4510	20231023	22.39	6860	-19.53	20240614	4565	20.92	20240118	6860	-19.53	20240614	4510	22.39	20231023	0.82	N	005670	500	50 억		65948	N	N	0	N	00	N
116	20240711	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	10	2	0.18	58122460	10607	66.22	5430	5690	5430	7090	3830	5460	5479.64	0.66	0	-1094	5653	5556	5503	5406	5353	5530	5380	50	1630	500	3820	10	1	10000000	547	15.95	0.58	12	0.11	343.00	9470.00	6860	20240614	-20.26	4510	20231023	21.29	6860	-20.26	20240614	4565	19.82	20240118	6860	-20.26	20240614	4510	21.29	20231023	0.82	N	005670	500	50 억		65948	N	N	0	N	00	N
117	20240711	130208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	40	2	0.73	37573370	6834	42.66	5430	5690	5430	7090	3830	5460	5498.02	0.66	0	-1141	5653	5556	5503	5406	5353	5530	5380	50	1630	500	3820	10	1	10000000	550	16.03	0.58	12	0.07	343.00	9470.00	6860	20240614	-19.83	4510	20231023	21.95	6860	-19.83	20240614	4565	20.48	20240118	6860	-19.83	20240614	4510	21.95	20231023	0.82	N	005670	500	50 억		65948	N	N	0	N	00	N
118	20240711	120209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	80	2	1.47	34794820	6329	39.51	5430	5690	5430	7090	3830	5460	5497.69	0.66	0	-1136	5653	5556	5503	5406	5353	5530	5380	50	1630	500	3820	10	1	10000000	554	16.15	0.59	12	0.06	343.00	9470.00	6860	20240614	-19.24	4510	20231023	22.84	6860	-19.24	20240614	4565	21.36	20240118	6860	-19.24	20240614	4510	22.84	20231023	0.82	N	005670	500	50 억		65948	N	N	0	N	00	N
119	20240711	110207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	50	2	0.92	31481130	5723	35.73	5430	5690	5430	7090	3830	5460	5500.82	0.66	0	-1047	5653	5556	5503	5406	5353	5530	5380	50	1630	500	3820	10	1	10000000	551	16.06	0.58	12	0.06	343.00	9470.00	6860	20240614	-19.68	4510	20231023	22.17	6860	-19.68	20240614	4565	20.70	20240118	6860	-19.68	20240614	4510	22.17	20231023	0.82	N	005670	500	50 억		65948	N	N	0	N	00	N
120	20240711	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5500	40	2	0.73	29525070	5368	33.51	5430	5690	5430	7090	3830	5460	5500.21	0.66	0	-788	5653	5556	5503	5406	5353	5530	5380	50	1630	500	3820	10	1	10000000	550	16.03	0.58	12	0.05	343.00	9470.00	6860	20240614	-19.83	4510	20231023	21.95	6860	-19.83	20240614	4565	20.48	20240118	6860	-19.83	20240614	4510	21.95	20231023	0.82	N	005670	500	50 억		65948	N	N	0	N	00	N
121	20240711	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-30	5	-0.55	3486600	642	4.01	5430	5460	5430	7090	3830	5460	5430.75	0.66	0	-53	5653	5556	5503	5406	5353	5530	5380	50	1630	500	3820	10	1	10000000	543	15.83	0.57	12	0.01	343.00	9470.00	6860	20240614	-20.85	4510	20231023	20.40	6860	-20.85	20240614	4565	18.95	20240118	6860	-20.85	20240614	4510	20.40	20231023	0.82	N	005670	500	50 억		65948	N	N	0	N	00	N
122	20240710	160208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-190	5	-3.36	88165140	16018	136.92	5600	5600	5450	7340	3960	5650	5503.98	0.67	0	-1194	5843	5746	5623	5526	5403	5685	5465	50	1690	500	3950	10	1	10000000	546	15.92	0.58	12	0.16	343.00	9470.00	6860	20240614	-20.41	4510	20231023	21.06	6860	-20.41	20240614	4565	19.61	20240118	6860	-20.41	20240614	4510	21.06	20231023	0.81	N	005670	500	50 억		67124	N	N	0	N	00	N
123	20240710	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5520	-130	5	-2.30	59335390	10746	91.85	5600	5600	5460	7340	3960	5650	5521.43	0.67	0	-701	5843	5746	5623	5526	5403	5685	5465	50	1690	500	3950	10	1	10000000	552	16.09	0.58	12	0.11	343.00	9470.00	6860	20240614	-19.53	4510	20231023	22.39	6860	-19.53	20240614	4565	20.92	20240118	6860	-19.53	20240614	4510	22.39	20231023	0.81	N	005670	500	50 억		67124	N	N	0	N	00	N
124	20240710	140208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-160	5	-2.83	35569980	6423	54.90	5600	5600	5470	7340	3960	5650	5537.63	0.67	0	-1031	5843	5746	5623	5526	5403	5685	5465	50	1690	500	3950	10	1	10000000	549	16.01	0.58	12	0.06	343.00	9470.00	6860	20240614	-19.97	4510	20231023	21.73	6860	-19.97	20240614	4565	20.26	20240118	6860	-19.97	20240614	4510	21.73	20231023	0.81	N	005670	500	50 억		67124	N	N	0	N	00	N
125	20240710	130208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-140	5	-2.48	22027190	3971	33.94	5600	5600	5510	7340	3960	5650	5546.60	0.67	0	-774	5843	5746	5623	5526	5403	5685	5465	50	1690	500	3950	10	1	10000000	551	16.06	0.58	12	0.04	343.00	9470.00	6860	20240614	-19.68	4510	20231023	22.17	6860	-19.68	20240614	4565	20.70	20240118	6860	-19.68	20240614	4510	22.17	20231023	0.81	N	005670	500	50 억		67124	N	N	0	N	00	N
126	20240710	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	-120	5	-2.12	19734060	3555	30.39	5600	5600	5510	7340	3960	5650	5550.62	0.67	0	-767	5843	5746	5623	5526	5403	5685	5465	50	1690	500	3950	10	1	10000000	553	16.12	0.58	12	0.04	343.00	9470.00	6860	20240614	-19.39	4510	20231023	22.62	6860	-19.39	20240614	4565	21.14	20240118	6860	-19.39	20240614	4510	22.62	20231023	0.81	N	005670	500	50 억		67124	N	N	0	N	00	N
127	20240710	110209	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-140	5	-2.48	18789730	3384	28.93	5600	5600	5510	7340	3960	5650	5552.06	0.67	0	-661	5843	5746	5623	5526	5403	5685	5465	50	1690	500	3950	10	1	10000000	551	16.06	0.58	12	0.03	343.00	9470.00	6860	20240614	-19.68	4510	20231023	22.17	6860	-19.68	20240614	4565	20.70	20240118	6860	-19.68	20240614	4510	22.17	20231023	0.81	N	005670	500	50 억		67124	N	N	0	N	00	N
128	20240710	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5550	-100	5	-1.77	15624460	2810	24.02	5600	5600	5510	7340	3960	5650	5559.79	0.67	0	-669	5843	5746	5623	5526	5403	5685	5465	50	1690	500	3950	10	1	10000000	555	16.18	0.59	12	0.03	343.00	9470.00	6860	20240614	-19.10	4510	20231023	23.06	6860	-19.10	20240614	4565	21.58	20240118	6860	-19.10	20240614	4510	23.06	20231023	0.81	N	005670	500	50 억		67124	N	N	0	N	00	N
129	20240710	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5600	-50	5	-0.88	2089600	373	3.19	5600	5600	5600	7340	3960	5650	5600.00	0.67	0	-72	5843	5746	5623	5526	5403	5685	5465	50	1690	500	3950	10	1	10000000	560	16.33	0.59	12	0.00	343.00	9470.00	6860	20240614	-18.37	4510	20231023	24.17	6860	-18.37	20240614	4565	22.67	20240118	6860	-18.37	20240614	4510	24.17	20231023	0.81	N	005670	500	50 억		67124	N	N	0	N	00	N
130	20240709	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-20	5	-0.35	65319310	11699	40.87	5670	5720	5500	7370	3970	5670	5582.41	0.72	0	-4489	5970	5820	5610	5460	5250	5895	5535	50	1700	500	3960	10	1	10000000	565	16.47	0.60	12	0.12	343.00	9470.00	6860	20240614	-17.64	4510	20231023	25.28	6860	-17.64	20240614	4565	23.77	20240118	6860	-17.64	20240614	4510	25.28	20231023	0.81	N	005670	500	50 억		71613	N	N	0	N	00	N
131	20240709	150208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-80	5	-1.41	53157170	9529	33.29	5670	5720	5500	7370	3970	5670	5577.35	0.72	0	-3412	5970	5820	5610	5460	5250	5895	5535	50	1700	500	3960	10	1	10000000	559	16.30	0.59	12	0.10	343.00	9470.00	6860	20240614	-18.51	4510	20231023	23.95	6860	-18.51	20240614	4565	22.45	20240118	6860	-18.51	20240614	4510	23.95	20231023	0.81	N	005670	500	50 억		71613	N	N	0	N	00	N
132	20240709	140207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	-100	5	-1.76	39881130	7132	24.91	5670	5720	5500	7370	3970	5670	5590.59	0.72	0	-2817	5970	5820	5610	5460	5250	5895	5535	50	1700	500	3960	10	1	10000000	557	16.24	0.59	12	0.07	343.00	9470.00	6860	20240614	-18.80	4510	20231023	23.50	6860	-18.80	20240614	4565	22.02	20240118	6860	-18.80	20240614	4510	23.50	20231023	0.81	N	005670	500	50 억		71613	N	N	0	N	00	N
133	20240709	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	-110	5	-1.94	37692840	6739	23.54	5670	5720	5500	7370	3970	5670	5591.92	0.72	0	-2463	5970	5820	5610	5460	5250	5895	5535	50	1700	500	3960	10	1	10000000	556	16.21	0.59	12	0.07	343.00	9470.00	6860	20240614	-18.95	4510	20231023	23.28	6860	-18.95	20240614	4565	21.80	20240118	6860	-18.95	20240614	4510	23.28	20231023	0.81	N	005670	500	50 억		71613	N	N	0	N	00	N
134	20240709	120208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	-140	5	-2.47	36917260	6600	23.05	5670	5720	5500	7370	3970	5670	5592.18	0.72	0	-2390	5970	5820	5610	5460	5250	5895	5535	50	1700	500	3960	10	1	10000000	553	16.12	0.58	12	0.07	343.00	9470.00	6860	20240614	-19.39	4510	20231023	22.62	6860	-19.39	20240614	4565	21.14	20240118	6860	-19.39	20240614	4510	22.62	20231023	0.81	N	005670	500	50 억		71613	N	N	0	N	00	N
135	20240709	110208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-160	5	-2.82	35875840	6412	22.40	5670	5720	5500	7370	3970	5670	5593.75	0.72	0	-2383	5970	5820	5610	5460	5250	5895	5535	50	1700	500	3960	10	1	10000000	551	16.06	0.58	12	0.06	343.00	9470.00	6860	20240614	-19.68	4510	20231023	22.17	6860	-19.68	20240614	4565	20.70	20240118	6860	-19.68	20240614	4510	22.17	20231023	0.81	N	005670	500	50 억		71613	N	N	0	N	00	N
136	20240709	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	-80	5	-1.41	31980200	5711	19.95	5670	5720	5500	7370	3970	5670	5598.32	0.72	0	-2094	5970	5820	5610	5460	5250	5895	5535	50	1700	500	3960	10	1	10000000	559	16.30	0.59	12	0.06	343.00	9470.00	6860	20240614	-18.51	4510	20231023	23.95	6860	-18.51	20240614	4565	22.45	20240118	6860	-18.51	20240614	4510	23.95	20231023	0.81	N	005670	500	50 억		71613	N	N	0	N	00	N
137	20240709	090208	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	10	2	0.18	1276500	225	0.79	5670	5720	5660	7370	3970	5670	5676.76	0.72	0	-64	5970	5820	5610	5460	5250	5895	5535	50	1700	500	3960	10	1	10000000	568	16.56	0.60	12	0.00	343.00	9470.00	6860	20240614	-17.20	4510	20231023	25.94	6860	-17.20	20240614	4565	24.42	20240118	6860	-17.20	20240614	4510	25.94	20231023	0.81	N	005670	500	50 억		71613	N	N	0	N	00	N
138	20240708	160207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5670	230	2	4.23	158722430	28357	164.30	5440	5760	5400	7070	3810	5440	5597.46	0.74	0	-3002	5560	5500	5410	5350	5260	5530	5380	50	1630	500	3800	10	1	10000000	567	16.53	0.60	12	0.28	343.00	9470.00	6860	20240614	-17.35	4510	20231023	25.72	6860	-17.35	20240614	4565	24.21	20240118	6860	-17.35	20240614	4510	25.72	20231023	0.93	N	005670	500	50 억		74447	N	N	0	N	00	N
139	20240708	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	120	2	2.21	151571800	27074	156.87	5440	5760	5400	7070	3810	5440	5598.60	0.74	0	-2968	5560	5500	5410	5350	5260	5530	5380	50	1630	500	3800	10	1	10000000	556	16.21	0.59	12	0.27	343.00	9470.00	6860	20240614	-18.95	4510	20231023	23.28	6860	-18.95	20240614	4565	21.80	20240118	6860	-18.95	20240614	4510	23.28	20231023	0.93	N	005670	500	50 억		74447	N	N	0	N	00	N
140	20240708	140207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	170	2	3.12	137916000	24623	142.67	5440	5760	5400	7070	3810	5440	5601.30	0.74	0	-3075	5560	5500	5410	5350	5260	5530	5380	50	1630	500	3800	10	1	10000000	561	16.36	0.59	12	0.25	343.00	9470.00	6860	20240614	-18.22	4510	20231023	24.39	6860	-18.22	20240614	4565	22.89	20240118	6860	-18.22	20240614	4510	24.39	20231023	0.93	N	005670	500	50 억		74447	N	N	0	N	00	N
141	20240708	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	200	2	3.68	129547920	23136	134.05	5440	5760	5400	7070	3810	5440	5599.62	0.74	0	-2315	5560	5500	5410	5350	5260	5530	5380	50	1630	500	3800	10	1	10000000	564	16.44	0.60	12	0.23	343.00	9470.00	6860	20240614	-17.78	4510	20231023	25.06	6860	-17.78	20240614	4565	23.55	20240118	6860	-17.78	20240614	4510	25.06	20231023	0.93	N	005670	500	50 억		74447	N	N	0	N	00	N
142	20240708	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	210	2	3.86	126542100	22605	130.98	5440	5760	5400	7070	3810	5440	5598.18	0.74	0	-2098	5560	5500	5410	5350	5260	5530	5380	50	1630	500	3800	10	1	10000000	565	16.47	0.60	12	0.23	343.00	9470.00	6860	20240614	-17.64	4510	20231023	25.28	6860	-17.64	20240614	4565	23.77	20240118	6860	-17.64	20240614	4510	25.28	20231023	0.93	N	005670	500	50 억		74447	N	N	0	N	00	N
143	20240708	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5590	150	2	2.76	90531440	16247	94.14	5440	5760	5400	7070	3810	5440	5572.44	0.74	0	-3004	5560	5500	5410	5350	5260	5530	5380	50	1630	500	3800	10	1	10000000	559	16.30	0.59	12	0.16	343.00	9470.00	6860	20240614	-18.51	4510	20231023	23.95	6860	-18.51	20240614	4565	22.45	20240118	6860	-18.51	20240614	4510	23.95	20231023	0.93	N	005670	500	50 억		74447	N	N	0	N	00	N
144	20240708	100207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5610	170	2	3.12	69862410	12538	72.65	5440	5760	5400	7070	3810	5440	5572.37	0.74	0	-3286	5560	5500	5410	5350	5260	5530	5380	50	1630	500	3800	10	1	10000000	561	16.36	0.59	12	0.13	343.00	9470.00	6860	20240614	-18.22	4510	20231023	24.39	6860	-18.22	20240614	4565	22.89	20240118	6860	-18.22	20240614	4510	24.39	20231023	0.93	N	005670	500	50 억		74447	N	N	0	N	00	N
145	20240708	090207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	-20	5	-0.37	986520	182	1.05	5440	5440	5400	7070	3810	5440	5416.58	0.74	0	22	5560	5500	5410	5350	5260	5530	5380	50	1630	500	3800	10	1	10000000	542	15.80	0.57	12	0.00	343.00	9470.00	6860	20240614	-20.99	4510	20231023	20.18	6860	-20.99	20240614	4565	18.73	20240118	6860	-20.99	20240614	4510	20.18	20231023	0.93	N	005670	500	50 억		74447	N	N	0	N	00	N
146	20240705	160206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	90	2	1.68	85702170	15876	19.04	5350	5470	5320	6950	3750	5350	5398.42	0.74	0	233	5610	5480	5340	5210	5070	5410	5140	50	1600	500	3740	10	1	10000000	544	15.86	0.57	12	0.16	343.00	9470.00	6860	20240614	-20.70	4510	20231023	20.62	6860	-20.70	20240614	4565	19.17	20240118	6860	-20.70	20240614	4510	20.62	20231023	0.93	N	005670	500	50 억		74194	N	N	0	N	00	N
147	20240705	150207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	40	2	0.75	70067330	12991	15.58	5350	5470	5320	6950	3750	5350	5393.75	0.74	0	726	5610	5480	5340	5210	5070	5410	5140	50	1600	500	3740	10	1	10000000	539	15.71	0.57	12	0.13	343.00	9470.00	6860	20240614	-21.43	4510	20231023	19.51	6860	-21.43	20240614	4565	18.07	20240118	6860	-21.43	20240614	4510	19.51	20231023	0.93	N	005670	500	50 억		74194	N	N	0	N	00	N
148	20240705	140207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	50	2	0.93	54120650	10034	12.03	5350	5470	5320	6950	3750	5350	5394.02	0.74	0	223	5610	5480	5340	5210	5070	5410	5140	50	1600	500	3740	10	1	10000000	540	15.74	0.57	12	0.10	343.00	9470.00	6860	20240614	-21.28	4510	20231023	19.73	6860	-21.28	20240614	4565	18.29	20240118	6860	-21.28	20240614	4510	19.73	20231023	0.93	N	005670	500	50 억		74194	N	N	0	N	00	N
149	20240705	130206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	40	2	0.75	52589270	9750	11.69	5350	5470	5320	6950	3750	5350	5394.07	0.74	0	312	5610	5480	5340	5210	5070	5410	5140	50	1600	500	3740	10	1	10000000	539	15.71	0.57	12	0.10	343.00	9470.00	6860	20240614	-21.43	4510	20231023	19.51	6860	-21.43	20240614	4565	18.07	20240118	6860	-21.43	20240614	4510	19.51	20231023	0.93	N	005670	500	50 억		74194	N	N	0	N	00	N
150	20240705	120207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	60	2	1.12	44630530	8264	9.91	5350	5470	5320	6950	3750	5350	5401.00	0.74	0	446	5610	5480	5340	5210	5070	5410	5140	50	1600	500	3740	10	1	10000000	541	15.77	0.57	12	0.08	343.00	9470.00	6860	20240614	-21.14	4510	20231023	19.96	6860	-21.14	20240614	4565	18.51	20240118	6860	-21.14	20240614	4510	19.96	20231023	0.93	N	005670	500	50 억		74194	N	N	0	N	00	N
151	20240705	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	60	2	1.12	38777530	7183	8.62	5350	5470	5320	6950	3750	5350	5398.96	0.74	0	446	5610	5480	5340	5210	5070	5410	5140	50	1600	500	3740	10	1	10000000	541	15.77	0.57	12	0.07	343.00	9470.00	6860	20240614	-21.14	4510	20231023	19.96	6860	-21.14	20240614	4565	18.51	20240118	6860	-21.14	20240614	4510	19.96	20231023	0.93	N	005670	500	50 억		74194	N	N	0	N	00	N
152	20240705	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	80	2	1.50	37901920	7021	8.42	5350	5470	5320	6950	3750	5350	5398.82	0.74	0	518	5610	5480	5340	5210	5070	5410	5140	50	1600	500	3740	10	1	10000000	543	15.83	0.57	12	0.07	343.00	9470.00	6860	20240614	-20.85	4510	20231023	20.40	6860	-20.85	20240614	4565	18.95	20240118	6860	-20.85	20240614	4510	20.40	20231023	0.93	N	005670	500	50 억		74194	N	N	0	N	00	N
153	20240705	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-10	5	-0.19	2560930	479	0.57	5350	5350	5340	6950	3750	5350	5345.84	0.74	0	-190	5610	5480	5340	5210	5070	5410	5140	50	1600	500	3740	10	1	10000000	534	15.57	0.56	12	0.00	343.00	9470.00	6860	20240614	-22.16	4510	20231023	18.40	6860	-22.16	20240614	4565	16.98	20240118	6860	-22.16	20240614	4510	18.40	20231023	0.93	N	005670	500	50 억		74194	N	N	0	N	00	N
154	20240704	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-160	5	-2.90	440373730	83309	571.86	5470	5470	5200	7160	3860	5510	5284.72	0.64	0	7359	5590	5550	5470	5430	5350	5570	5450	50	1650	500	3850	10	1	10000000	535	15.60	0.56	12	0.83	343.00	9470.00	6860	20240614	-22.01	4510	20231023	18.63	6860	-22.01	20240614	4565	17.20	20240118	6860	-22.01	20240614	4510	18.63	20231023	0.93	N	005670	500	50 억		63973	N	N	0	N	00	N
155	20240704	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-180	5	-3.27	427082740	80816	554.75	5470	5470	5200	7160	3860	5510	5283.28	0.64	0	7786	5590	5550	5470	5430	5350	5570	5450	50	1650	500	3850	10	1	10000000	533	15.54	0.56	12	0.81	343.00	9470.00	6860	20240614	-22.30	4510	20231023	18.18	6860	-22.30	20240614	4565	16.76	20240118	6860	-22.30	20240614	4510	18.18	20231023	0.93	N	005670	500	50 억		63973	N	N	0	N	00	N
156	20240704	140205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	-220	5	-3.99	321650340	60694	416.63	5470	5470	5230	7160	3860	5510	5297.86	0.64	0	3183	5590	5550	5470	5430	5350	5570	5450	50	1650	500	3850	10	1	10000000	529	15.42	0.56	12	0.61	343.00	9470.00	6860	20240614	-22.89	4510	20231023	17.29	6860	-22.89	20240614	4565	15.88	20240118	6860	-22.89	20240614	4510	17.29	20231023	0.93	N	005670	500	50 억		63973	N	N	0	N	00	N
157	20240704	130207	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-120	5	-2.18	37926350	7000	48.05	5470	5470	5360	7160	3860	5510	5411.28	0.64	0	1972	5590	5550	5470	5430	5350	5570	5450	50	1650	500	3850	10	1	10000000	539	15.71	0.57	12	0.07	343.00	9470.00	6860	20240614	-21.43	4510	20231023	19.51	6860	-21.43	20240614	4565	18.07	20240118	6860	-21.43	20240614	4510	19.51	20231023	0.93	N	005670	500	50 억		63973	N	N	0	N	00	N
158	20240704	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-100	5	-1.81	31220380	5755	39.50	5470	5470	5360	7160	3860	5510	5417.17	0.64	0	2036	5590	5550	5470	5430	5350	5570	5450	50	1650	500	3850	10	1	10000000	541	15.77	0.57	12	0.06	343.00	9470.00	6860	20240614	-21.14	4510	20231023	19.96	6860	-21.14	20240614	4565	18.51	20240118	6860	-21.14	20240614	4510	19.96	20231023	0.93	N	005670	500	50 억		63973	N	N	0	N	00	N
159	20240704	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-110	5	-2.00	30772210	5672	38.93	5470	5470	5360	7160	3860	5510	5417.45	0.64	0	2068	5590	5550	5470	5430	5350	5570	5450	50	1650	500	3850	10	1	10000000	540	15.74	0.57	12	0.06	343.00	9470.00	6860	20240614	-21.28	4510	20231023	19.73	6860	-21.28	20240614	4565	18.29	20240118	6860	-21.28	20240614	4510	19.73	20231023	0.93	N	005670	500	50 억		63973	N	N	0	N	00	N
160	20240704	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-60	5	-1.09	10557420	1932	13.26	5470	5470	5400	7160	3860	5510	5449.46	0.64	0	-147	5590	5550	5470	5430	5350	5570	5450	50	1650	500	3850	10	1	10000000	545	15.89	0.58	12	0.02	343.00	9470.00	6860	20240614	-20.55	4510	20231023	20.84	6860	-20.55	20240614	4565	19.39	20240118	6860	-20.55	20240614	4510	20.84	20231023	0.93	N	005670	500	50 억		63973	N	N	0	N	00	N
161	20240704	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5470	-40	5	-0.73	2808900	510	3.50	5470	5470	5470	7160	3860	5510	5470.00	0.64	0	2	5590	5550	5470	5430	5350	5570	5450	50	1650	500	3850	10	1	10000000	547	15.95	0.58	12	0.01	343.00	9470.00	6860	20240614	-20.26	4510	20231023	21.29	6860	-20.26	20240614	4565	19.82	20240118	6860	-20.26	20240614	4510	21.29	20231023	0.93	N	005670	500	50 억		63973	N	N	0	N	00	N
162	20240703	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	0	3	0.00	79127630	14567	37.64	5450	5510	5390	7160	3860	5510	5431.15	0.69	0	-5420	5890	5700	5550	5360	5210	5625	5285	50	1650	500	3850	10	1	10000000	551	16.06	0.58	12	0.15	343.00	9470.00	6860	20240614	-19.68	4510	20231023	22.17	6860	-19.68	20240614	4565	20.70	20240118	6860	-19.68	20240614	4510	22.17	20231023	0.93	N	005670	500	50 억		69366	N	N	0	N	00	N
163	20240703	150206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-60	5	-1.09	59136400	10905	28.18	5450	5510	5390	7160	3860	5510	5421.63	0.69	0	-3801	5890	5700	5550	5360	5210	5625	5285	50	1650	500	3850	10	1	10000000	545	15.89	0.58	12	0.11	343.00	9470.00	6860	20240614	-20.55	4510	20231023	20.84	6860	-20.55	20240614	4565	19.39	20240118	6860	-20.55	20240614	4510	20.84	20231023	0.93	N	005670	500	50 억		69366	N	N	0	N	00	N
164	20240703	140205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5430	-80	5	-1.45	55230610	10184	26.32	5450	5510	5390	7160	3860	5510	5421.95	0.69	0	-3755	5890	5700	5550	5360	5210	5625	5285	50	1650	500	3850	10	1	10000000	543	15.83	0.57	12	0.10	343.00	9470.00	6860	20240614	-20.85	4510	20231023	20.40	6860	-20.85	20240614	4565	18.95	20240118	6860	-20.85	20240614	4510	20.40	20231023	0.93	N	005670	500	50 억		69366	N	N	0	N	00	N
165	20240703	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	-110	5	-2.00	46919920	8646	22.34	5450	5510	5390	7160	3860	5510	5425.28	0.69	0	-3557	5890	5700	5550	5360	5210	5625	5285	50	1650	500	3850	10	1	10000000	540	15.74	0.57	12	0.09	343.00	9470.00	6860	20240614	-21.28	4510	20231023	19.73	6860	-21.28	20240614	4565	18.29	20240118	6860	-21.28	20240614	4510	19.73	20231023	0.93	N	005670	500	50 억		69366	N	N	0	N	00	N
166	20240703	120205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5460	-50	5	-0.91	33577780	6178	15.96	5450	5510	5390	7160	3860	5510	5433.15	0.69	0	-2753	5890	5700	5550	5360	5210	5625	5285	50	1650	500	3850	10	1	10000000	546	15.92	0.58	12	0.06	343.00	9470.00	6860	20240614	-20.41	4510	20231023	21.06	6860	-20.41	20240614	4565	19.61	20240118	6860	-20.41	20240614	4510	21.06	20231023	0.93	N	005670	500	50 억		69366	N	N	0	N	00	N
167	20240703	110206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	-90	5	-1.63	30827480	5673	14.66	5450	5510	5390	7160	3860	5510	5431.97	0.69	0	-2590	5890	5700	5550	5360	5210	5625	5285	50	1650	500	3850	10	1	10000000	542	15.80	0.57	12	0.06	343.00	9470.00	6860	20240614	-20.99	4510	20231023	20.18	6860	-20.99	20240614	4565	18.73	20240118	6860	-20.99	20240614	4510	20.18	20231023	0.93	N	005670	500	50 억		69366	N	N	0	N	00	N
168	20240703	100206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-100	5	-1.81	19739790	3622	9.36	5450	5510	5410	7160	3860	5510	5447.32	0.69	0	-1403	5890	5700	5550	5360	5210	5625	5285	50	1650	500	3850	10	1	10000000	541	15.77	0.57	12	0.04	343.00	9470.00	6860	20240614	-21.14	4510	20231023	19.96	6860	-21.14	20240614	4565	18.51	20240118	6860	-21.14	20240614	4510	19.96	20231023	0.93	N	005670	500	50 억		69366	N	N	0	N	00	N
169	20240703	090206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	-60	5	-1.09	1595370	291	0.75	5450	5510	5450	7160	3860	5510	5451.74	0.69	0	-107	5890	5700	5550	5360	5210	5625	5285	50	1650	500	3850	10	1	10000000	545	15.89	0.58	12	0.00	343.00	9470.00	6860	20240614	-20.55	4510	20231023	20.84	6860	-20.55	20240614	4565	19.39	20240118	6860	-20.55	20240614	4510	20.84	20231023	0.93	N	005670	500	50 억		69366	N	N	0	N	00	N
170	20240702	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-230	5	-4.01	212765670	38654	177.56	5740	5740	5400	7460	4020	5740	5503.53	0.65	0	4635	5873	5806	5673	5606	5473	5840	5640	50	1720	500	4010	10	1	10000000	551	16.06	0.58	12	0.39	343.00	9470.00	6860	20240614	-19.68	4510	20231023	22.17	6860	-19.68	20240614	4565	20.70	20240118	6860	-19.68	20240614	4510	22.17	20231023	0.93	N	005670	500	50 억		64724	N	N	0	N	00	N
171	20240702	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5490	-250	5	-4.36	172353170	31210	143.36	5740	5740	5470	7460	4020	5740	5521.42	0.65	0	2070	5873	5806	5673	5606	5473	5840	5640	50	1720	500	4010	10	1	10000000	549	16.01	0.58	12	0.31	343.00	9470.00	6860	20240614	-19.97	4510	20231023	21.73	6860	-19.97	20240614	4565	20.26	20240118	6860	-19.97	20240614	4510	21.73	20231023	0.93	N	005670	500	50 억		64724	N	N	0	N	00	N
172	20240702	140205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5510	-230	5	-4.01	132615660	23973	110.12	5740	5740	5470	7460	4020	5740	5530.69	0.65	0	-345	5873	5806	5673	5606	5473	5840	5640	50	1720	500	4010	10	1	10000000	551	16.06	0.58	12	0.24	343.00	9470.00	6860	20240614	-19.68	4510	20231023	22.17	6860	-19.68	20240614	4565	20.70	20240118	6860	-19.68	20240614	4510	22.17	20231023	0.93	N	005670	500	50 억		64724	N	N	0	N	00	N
173	20240702	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5560	-180	5	-3.14	61258230	11000	50.53	5740	5740	5500	7460	4020	5740	5566.79	0.65	0	-2316	5873	5806	5673	5606	5473	5840	5640	50	1720	500	4010	10	1	10000000	556	16.21	0.59	12	0.11	343.00	9470.00	6860	20240614	-18.95	4510	20231023	23.28	6860	-18.95	20240614	4565	21.80	20240118	6860	-18.95	20240614	4510	23.28	20231023	0.93	N	005670	500	50 억		64724	N	N	0	N	00	N
174	20240702	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	-210	5	-3.66	50492310	9056	41.60	5740	5740	5500	7460	4020	5740	5573.06	0.65	0	-2282	5873	5806	5673	5606	5473	5840	5640	50	1720	500	4010	10	1	10000000	553	16.12	0.58	12	0.09	343.00	9470.00	6860	20240614	-19.39	4510	20231023	22.62	6860	-19.39	20240614	4565	21.14	20240118	6860	-19.39	20240614	4510	22.62	20231023	0.93	N	005670	500	50 억		64724	N	N	0	N	00	N
175	20240702	110205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5540	-200	5	-3.48	49335500	8847	40.64	5740	5740	5500	7460	4020	5740	5573.97	0.65	0	-2265	5873	5806	5673	5606	5473	5840	5640	50	1720	500	4010	10	1	10000000	554	16.15	0.59	12	0.09	343.00	9470.00	6860	20240614	-19.24	4510	20231023	22.84	6860	-19.24	20240614	4565	21.36	20240118	6860	-19.24	20240614	4510	22.84	20231023	0.93	N	005670	500	50 억		64724	N	N	0	N	00	N
176	20240702	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5530	-210	5	-3.66	40045920	7163	32.90	5740	5740	5500	7460	4020	5740	5587.77	0.65	0	-2304	5873	5806	5673	5606	5473	5840	5640	50	1720	500	4010	10	1	10000000	553	16.12	0.58	12	0.07	343.00	9470.00	6860	20240614	-19.39	4510	20231023	22.62	6860	-19.39	20240614	4565	21.14	20240118	6860	-19.39	20240614	4510	22.62	20231023	0.93	N	005670	500	50 억		64724	N	N	0	N	00	N
177	20240702	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	-60	5	-1.05	7529430	1319	6.06	5740	5740	5680	7460	4020	5740	5704.81	0.65	0	-871	5873	5806	5673	5606	5473	5840	5640	50	1720	500	4010	10	1	10000000	568	16.56	0.60	12	0.01	343.00	9470.00	6860	20240614	-17.20	4510	20231023	25.94	6860	-17.20	20240614	4565	24.42	20240118	6860	-17.20	20240614	4510	25.94	20231023	0.93	N	005670	500	50 억		64724	N	N	0	N	00	N
178	20240701	160205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5740	60	2	1.06	123357510	21770	81.15	5680	5740	5540	7380	3980	5680	5665.47	0.68	0	-3140	5866	5772	5646	5552	5426	5820	5600	50	1700	500	3970	10	1	10000000	574	16.73	0.61	12	0.22	343.00	9470.00	6860	20240614	-16.33	4510	20231023	27.27	6860	-16.33	20240614	4565	25.74	20240118	6860	-16.33	20240614	4510	27.27	20231023	0.94	N	005670	500	50 억		67614	N	N	0	N	00	N
179	20240701	150205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	40	2	0.70	98956610	17491	65.20	5680	5740	5540	7380	3980	5680	5656.29	0.68	0	-2002	5866	5772	5646	5552	5426	5820	5600	50	1700	500	3970	10	1	10000000	572	16.68	0.60	12	0.17	343.00	9470.00	6860	20240614	-16.62	4510	20231023	26.83	6860	-16.62	20240614	4565	25.30	20240118	6860	-16.62	20240614	4510	26.83	20231023	0.94	N	005670	500	50 억		67614	N	N	0	N	00	N
180	20240701	140204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5620	-60	5	-1.06	81614730	14445	53.85	5680	5740	5540	7380	3980	5680	5647.93	0.68	0	-1785	5866	5772	5646	5552	5426	5820	5600	50	1700	500	3970	10	1	10000000	562	16.38	0.59	12	0.14	343.00	9470.00	6860	20240614	-18.08	4510	20231023	24.61	6860	-18.08	20240614	4565	23.11	20240118	6860	-18.08	20240614	4510	24.61	20231023	0.94	N	005670	500	50 억		67614	N	N	0	N	00	N
181	20240701	130205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5650	-30	5	-0.53	78964060	13976	52.10	5680	5740	5540	7380	3980	5680	5647.79	0.68	0	-1389	5866	5772	5646	5552	5426	5820	5600	50	1700	500	3970	10	1	10000000	565	16.47	0.60	12	0.14	343.00	9470.00	6860	20240614	-17.64	4510	20231023	25.28	6860	-17.64	20240614	4565	23.77	20240118	6860	-17.64	20240614	4510	25.28	20231023	0.94	N	005670	500	50 억		67614	N	N	0	N	00	N
182	20240701	120206	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5640	-40	5	-0.70	55694020	9818	36.60	5680	5740	5600	7380	3980	5680	5671.86	0.68	0	-3014	5866	5772	5646	5552	5426	5820	5600	50	1700	500	3970	10	1	10000000	564	16.44	0.60	12	0.10	343.00	9470.00	6860	20240614	-17.78	4510	20231023	25.06	6860	-17.78	20240614	4565	23.55	20240118	6860	-17.78	20240614	4510	25.06	20231023	0.94	N	005670	500	50 억		67614	N	N	0	N	00	N
183	20240701	110204	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	0	3	0.00	45972000	8099	30.19	5680	5740	5640	7380	3980	5680	5675.76	0.68	0	-1561	5866	5772	5646	5552	5426	5820	5600	50	1700	500	3970	10	1	10000000	568	16.56	0.60	12	0.08	343.00	9470.00	6860	20240614	-17.20	4510	20231023	25.94	6860	-17.20	20240614	4565	24.42	20240118	6860	-17.20	20240614	4510	25.94	20231023	0.94	N	005670	500	50 억		67614	N	N	0	N	00	N
184	20240701	100205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5720	40	2	0.70	26961410	4758	17.74	5680	5740	5640	7380	3980	5680	5663.19	0.68	0	830	5866	5772	5646	5552	5426	5820	5600	50	1700	500	3970	10	1	10000000	572	16.68	0.60	12	0.05	343.00	9470.00	6860	20240614	-16.62	4510	20231023	26.83	6860	-16.62	20240614	4565	25.30	20240118	6860	-16.62	20240614	4510	26.83	20231023	0.94	N	005670	500	50 억		67614	N	N	0	N	00	N
185	20240701	090205	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5680	0	3	0.00	6929900	1220	4.55	5680	5740	5680	7380	3980	5680	5681.10	0.68	0	-193	5866	5772	5646	5552	5426	5820	5600	50	1700	500	3970	10	1	10000000	568	16.56	0.60	12	0.01	343.00	9470.00	6860	20240614	-17.20	4510	20231023	25.94	6860	-17.20	20240614	4565	24.42	20240118	6860	-17.20	20240614	4510	25.94	20231023	0.94	N	005670	500	50 억		67614	N	N	0	N	00	N