KissMeData/195500/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	160947	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3950	180	2	4.77	2082920975	540175	83.63	3765	3950	3735	4900	2640	3770	3855.90	1.92	0	61535	4033	3901	3828	3696	3623	3865	3660	80	1130	500	2330	5	1	15928000	629	30.38	0.95	12	3.39	130.00	4168.00	6260	20230825	-36.90	2900	20231020	36.21	5030	-21.47	20240618	2990	32.11	20240320	6260	-36.90	20230825	2900	36.21	20231020	3.81	N	195500	500	79 억		305107	N	N	0	N	00	N
3	20240628	151000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3935	165	2	4.38	1959476555	508850	78.78	3765	3945	3735	4900	2640	3770	3850.82	1.92	0	74033	4033	3901	3828	3696	3623	3865	3660	80	1130	500	2330	5	1	15928000	627	30.27	0.94	12	3.19	130.00	4168.00	6260	20230825	-37.14	2900	20231020	35.69	5030	-21.77	20240618	2990	31.61	20240320	6260	-37.14	20230825	2900	35.69	20231020	3.81	N	195500	500	79 억		305107	N	N	0	N	00	N
4	20240628	140959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3850	80	2	2.12	1385921015	361483	55.96	3765	3910	3735	4900	2640	3770	3834.01	1.92	0	17386	4033	3901	3828	3696	3623	3865	3660	80	1130	500	2330	5	1	15928000	613	29.62	0.92	12	2.27	130.00	4168.00	6260	20230825	-38.50	2900	20231020	32.76	5030	-23.46	20240618	2990	28.76	20240320	6260	-38.50	20230825	2900	32.76	20231020	3.81	N	195500	500	79 억		305107	N	N	0	N	00	N
5	20240628	130958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3835	65	2	1.72	1227662785	320419	49.60	3765	3910	3735	4900	2640	3770	3831.46	1.92	0	16848	4033	3901	3828	3696	3623	3865	3660	80	1130	500	2330	5	1	15928000	611	29.50	0.92	12	2.01	130.00	4168.00	6260	20230825	-38.74	2900	20231020	32.24	5030	-23.76	20240618	2990	28.26	20240320	6260	-38.74	20230825	2900	32.24	20231020	3.81	N	195500	500	79 억		305107	N	N	0	N	00	N
6	20240628	120956	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3830	60	2	1.59	1143171715	298364	46.19	3765	3910	3735	4900	2640	3770	3831.50	1.92	0	8630	4033	3901	3828	3696	3623	3865	3660	80	1130	500	2330	5	1	15928000	610	29.46	0.92	12	1.87	130.00	4168.00	6260	20230825	-38.82	2900	20231020	32.07	5030	-23.86	20240618	2990	28.09	20240320	6260	-38.82	20230825	2900	32.07	20231020	3.81	N	195500	500	79 억		305107	N	N	0	N	00	N
7	20240628	110940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3810	40	2	1.06	978119245	255329	39.53	3765	3910	3735	4900	2640	3770	3830.85	1.92	0	26369	4033	3901	3828	3696	3623	3865	3660	80	1130	500	2330	5	1	15928000	607	29.31	0.91	12	1.60	130.00	4168.00	6260	20230825	-39.14	2900	20231020	31.38	5030	-24.25	20240618	2990	27.42	20240320	6260	-39.14	20230825	2900	31.38	20231020	3.81	N	195500	500	79 억		305107	N	N	0	N	00	N
8	20240628	100937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3870	100	2	2.65	820959470	214400	33.19	3765	3910	3735	4900	2640	3770	3829.14	1.92	0	22459	4033	3901	3828	3696	3623	3865	3660	80	1130	500	2330	5	1	15928000	616	29.77	0.93	12	1.35	130.00	4168.00	6260	20230825	-38.18	2900	20231020	33.45	5030	-23.06	20240618	2990	29.43	20240320	6260	-38.18	20230825	2900	33.45	20231020	3.81	N	195500	500	79 억		305107	N	N	0	N	00	N
9	20240628	090940	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3775	5	2	0.13	111448320	29617	4.59	3765	3795	3735	4900	2640	3770	3762.95	1.92	0	-105	4033	3901	3828	3696	3623	3865	3660	80	1130	500	2330	5	1	15928000	601	29.04	0.91	12	0.19	130.00	4168.00	6260	20230825	-39.70	2900	20231020	30.17	5030	-24.95	20240618	2990	26.25	20240320	6260	-39.70	20230825	2900	30.17	20231020	3.81	N	195500	500	79 억		305107	N	N	0	N	00	N
10	20240627	160932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3770	-205	5	-5.16	2447268055	640970	108.46	3910	3960	3755	5160	2785	3975	3818.13	1.04	0	139718	4215	4095	4010	3890	3805	4052	3847	80	1185	500	2460	5	1	15928000	600	29.00	0.90	12	4.02	130.00	4168.00	6260	20230825	-39.78	2900	20231020	30.00	5030	-25.05	20240618	2990	26.09	20240320	6260	-39.78	20230825	2900	30.00	20231020	3.78	N	195500	500	79 억		166016	N	N	0	N	00	N
11	20240627	150939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3790	-185	5	-4.65	2328411450	609486	103.14	3910	3960	3755	5160	2785	3975	3820.27	1.04	0	128353	4215	4095	4010	3890	3805	4052	3847	80	1185	500	2460	5	1	15928000	604	29.15	0.91	12	3.83	130.00	4168.00	6260	20230825	-39.46	2900	20231020	30.69	5030	-24.65	20240618	2990	26.76	20240320	6260	-39.46	20230825	2900	30.69	20231020	3.78	N	195500	500	79 억		166016	N	N	0	N	00	N
12	20240627	140936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3785	-190	5	-4.78	2119851595	554390	93.81	3910	3960	3755	5160	2785	3975	3823.74	1.04	0	119057	4215	4095	4010	3890	3805	4052	3847	80	1185	500	2460	5	1	15928000	603	29.12	0.91	12	3.48	130.00	4168.00	6260	20230825	-39.54	2900	20231020	30.52	5030	-24.75	20240618	2990	26.59	20240320	6260	-39.54	20230825	2900	30.52	20231020	3.78	N	195500	500	79 억		166016	N	N	0	N	00	N
13	20240627	130936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3770	-205	5	-5.16	1903472740	497413	84.17	3910	3960	3755	5160	2785	3975	3826.73	1.04	0	128029	4215	4095	4010	3890	3805	4052	3847	80	1185	500	2460	5	1	15928000	600	29.00	0.90	12	3.12	130.00	4168.00	6260	20230825	-39.78	2900	20231020	30.00	5030	-25.05	20240618	2990	26.09	20240320	6260	-39.78	20230825	2900	30.00	20231020	3.78	N	195500	500	79 억		166016	N	N	0	N	00	N
14	20240627	120939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3770	-205	5	-5.16	1803201855	470844	79.67	3910	3960	3755	5160	2785	3975	3829.71	1.04	0	126540	4215	4095	4010	3890	3805	4052	3847	80	1185	500	2460	5	1	15928000	600	29.00	0.90	12	2.96	130.00	4168.00	6260	20230825	-39.78	2900	20231020	30.00	5030	-25.05	20240618	2990	26.09	20240320	6260	-39.78	20230825	2900	30.00	20231020	3.78	N	195500	500	79 억		166016	N	N	0	N	00	N
15	20240627	110937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3790	-185	5	-4.65	1550007485	403692	68.31	3910	3960	3775	5160	2785	3975	3839.56	1.04	0	120639	4215	4095	4010	3890	3805	4052	3847	80	1185	500	2460	5	1	15928000	604	29.15	0.91	12	2.53	130.00	4168.00	6260	20230825	-39.46	2900	20231020	30.69	5030	-24.65	20240618	2990	26.76	20240320	6260	-39.46	20230825	2900	30.69	20231020	3.78	N	195500	500	79 억		166016	N	N	0	N	00	N
16	20240627	100937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3810	-165	5	-4.15	1244274435	323175	54.69	3910	3960	3790	5160	2785	3975	3850.14	1.04	0	116467	4215	4095	4010	3890	3805	4052	3847	80	1185	500	2460	5	1	15928000	607	29.31	0.91	12	2.03	130.00	4168.00	6260	20230825	-39.14	2900	20231020	31.38	5030	-24.25	20240618	2990	27.42	20240320	6260	-39.14	20230825	2900	31.38	20231020	3.78	N	195500	500	79 억		166016	N	N	0	N	00	N
17	20240627	090937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3945	-30	5	-0.75	217600770	55630	9.41	3910	3945	3895	5160	2785	3975	3911.52	1.04	0	27717	4215	4095	4010	3890	3805	4052	3847	80	1185	500	2460	5	1	15928000	628	30.35	0.95	12	0.35	130.00	4168.00	6260	20230825	-36.98	2900	20231020	36.03	5030	-21.57	20240618	2990	31.94	20240320	6260	-36.98	20230825	2900	36.03	20231020	3.78	N	195500	500	79 억		166016	N	N	0	N	00	N
18	20240626	160933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3975	-160	5	-3.87	2332727005	584647	107.46	4130	4130	3925	5370	2895	4135	3989.97	1.58	0	-84823	4295	4215	4110	4030	3925	4255	4070	80	1235	500	2560	5	1	15928000	633	30.58	0.95	12	3.67	130.00	4168.00	6260	20230825	-36.50	2900	20231020	37.07	5030	-20.97	20240618	2990	32.94	20240320	6260	-36.50	20230825	2900	37.07	20231020	3.86	N	195500	500	79 억		251140	N	N	0	N	00	N
19	20240626	150937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3965	-170	5	-4.11	2231897005	559276	102.80	4130	4130	3925	5370	2895	4135	3990.62	1.58	0	-93190	4295	4215	4110	4030	3925	4255	4070	80	1235	500	2560	5	1	15928000	632	30.50	0.95	12	3.51	130.00	4168.00	6260	20230825	-36.66	2900	20231020	36.72	5030	-21.17	20240618	2990	32.61	20240320	6260	-36.66	20230825	2900	36.72	20231020	3.86	N	195500	500	79 억		251140	N	N	0	N	00	N
20	20240626	140934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3945	-190	5	-4.59	1998537760	500239	91.95	4130	4130	3925	5370	2895	4135	3995.09	1.58	0	-105163	4295	4215	4110	4030	3925	4255	4070	80	1235	500	2560	5	1	15928000	628	30.35	0.95	12	3.14	130.00	4168.00	6260	20230825	-36.98	2900	20231020	36.03	5030	-21.57	20240618	2990	31.94	20240320	6260	-36.98	20230825	2900	36.03	20231020	3.86	N	195500	500	79 억		251140	N	N	0	N	00	N
21	20240626	130936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3945	-190	5	-4.59	1849215965	462277	84.97	4130	4130	3930	5370	2895	4135	4000.15	1.58	0	-108986	4295	4215	4110	4030	3925	4255	4070	80	1235	500	2560	5	1	15928000	628	30.35	0.95	12	2.90	130.00	4168.00	6260	20230825	-36.98	2900	20231020	36.03	5030	-21.57	20240618	2990	31.94	20240320	6260	-36.98	20230825	2900	36.03	20231020	3.86	N	195500	500	79 억		251140	N	N	0	N	00	N
22	20240626	120934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3975	-160	5	-3.87	1511878065	376763	69.25	4130	4130	3950	5370	2895	4135	4012.72	1.58	0	-107500	4295	4215	4110	4030	3925	4255	4070	80	1235	500	2560	5	1	15928000	633	30.58	0.95	12	2.37	130.00	4168.00	6260	20230825	-36.50	2900	20231020	37.07	5030	-20.97	20240618	2990	32.94	20240320	6260	-36.50	20230825	2900	37.07	20231020	3.86	N	195500	500	79 억		251140	N	N	0	N	00	N
23	20240626	110936	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3975	-160	5	-3.87	1364267295	339671	62.43	4130	4130	3950	5370	2895	4135	4016.34	1.58	0	-97227	4295	4215	4110	4030	3925	4255	4070	80	1235	500	2560	5	1	15928000	633	30.58	0.95	12	2.13	130.00	4168.00	6260	20230825	-36.50	2900	20231020	37.07	5030	-20.97	20240618	2990	32.94	20240320	6260	-36.50	20230825	2900	37.07	20231020	3.86	N	195500	500	79 억		251140	N	N	0	N	00	N
24	20240626	100933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4020	-115	5	-2.78	751207440	185572	34.11	4130	4130	4000	5370	2895	4135	4047.93	1.58	0	-52660	4295	4215	4110	4030	3925	4255	4070	80	1235	500	2560	5	1	15928000	640	30.92	0.96	12	1.17	130.00	4168.00	6260	20230825	-35.78	2900	20231020	38.62	5030	-20.08	20240618	2990	34.45	20240320	6260	-35.78	20230825	2900	38.62	20231020	3.86	N	195500	500	79 억		251140	N	N	0	N	00	N
25	20240626	090935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4065	-70	5	-1.69	170320525	41710	7.67	4130	4130	4050	5370	2895	4135	4083.09	1.58	0	-13665	4295	4215	4110	4030	3925	4255	4070	80	1235	500	2560	5	1	15928000	647	31.27	0.98	12	0.26	130.00	4168.00	6260	20230825	-35.06	2900	20231020	40.17	5030	-19.18	20240618	2990	35.95	20240320	6260	-35.06	20230825	2900	40.17	20231020	3.86	N	195500	500	79 억		251140	N	N	0	N	00	N
26	20240625	160933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4135	70	2	1.72	2179100680	529481	150.90	4070	4190	4005	5280	2850	4065	4115.50	1.93	0	-57830	4205	4135	4065	3995	3925	4170	4030	80	1215	500	2520	5	1	15928000	659	31.81	0.99	12	3.32	130.00	4168.00	6260	20230825	-33.95	2900	20231020	42.59	5030	-17.79	20240618	2990	38.29	20240320	6260	-33.95	20230825	2900	42.59	20231020	3.95	N	195500	500	79 억		307307	N	N	0	N	00	N
27	20240625	150931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4120	55	2	1.35	2049691395	498119	141.96	4070	4190	4005	5280	2850	4065	4114.89	1.93	0	-52157	4205	4135	4065	3995	3925	4170	4030	80	1215	500	2520	5	1	15928000	656	31.69	0.99	12	3.13	130.00	4168.00	6260	20230825	-34.19	2900	20231020	42.07	5030	-18.09	20240618	2990	37.79	20240320	6260	-34.19	20230825	2900	42.07	20231020	3.95	N	195500	500	79 억		307307	N	N	0	N	00	N
28	20240625	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4120	55	2	1.35	1838447095	446869	127.35	4070	4190	4005	5280	2850	4065	4114.09	1.93	0	-52826	4205	4135	4065	3995	3925	4170	4030	80	1215	500	2520	5	1	15928000	656	31.69	0.99	12	2.81	130.00	4168.00	6260	20230825	-34.19	2900	20231020	42.07	5030	-18.09	20240618	2990	37.79	20240320	6260	-34.19	20230825	2900	42.07	20231020	3.95	N	195500	500	79 억		307307	N	N	0	N	00	N
29	20240625	130934	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4130	65	2	1.60	1674353295	406977	115.99	4070	4190	4005	5280	2850	4065	4114.15	1.93	0	-51209	4205	4135	4065	3995	3925	4170	4030	80	1215	500	2520	5	1	15928000	658	31.77	0.99	12	2.56	130.00	4168.00	6260	20230825	-34.03	2900	20231020	42.41	5030	-17.89	20240618	2990	38.13	20240320	6260	-34.03	20230825	2900	42.41	20231020	3.95	N	195500	500	79 억		307307	N	N	0	N	00	N
30	20240625	120937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4140	75	2	1.85	1361972900	331788	94.56	4070	4190	4005	5280	2850	4065	4104.98	1.93	0	-33462	4205	4135	4065	3995	3925	4170	4030	80	1215	500	2520	5	1	15928000	659	31.85	0.99	12	2.08	130.00	4168.00	6260	20230825	-33.87	2900	20231020	42.76	5030	-17.69	20240618	2990	38.46	20240320	6260	-33.87	20230825	2900	42.76	20231020	3.95	N	195500	500	79 억		307307	N	N	0	N	00	N
31	20240625	110935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4130	65	2	1.60	1131927750	276050	78.67	4070	4190	4005	5280	2850	4065	4100.48	1.93	0	-43216	4205	4135	4065	3995	3925	4170	4030	80	1215	500	2520	5	1	15928000	658	31.77	0.99	12	1.73	130.00	4168.00	6260	20230825	-34.03	2900	20231020	42.41	5030	-17.89	20240618	2990	38.13	20240320	6260	-34.03	20230825	2900	42.41	20231020	3.95	N	195500	500	79 억		307307	N	N	0	N	00	N
32	20240625	100933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4115	50	2	1.23	708534300	173524	49.45	4070	4190	4005	5280	2850	4065	4083.23	1.93	0	-21902	4205	4135	4065	3995	3925	4170	4030	80	1215	500	2520	5	1	15928000	655	31.65	0.99	12	1.09	130.00	4168.00	6260	20230825	-34.27	2900	20231020	41.90	5030	-18.19	20240618	2990	37.63	20240320	6260	-34.27	20230825	2900	41.90	20231020	3.95	N	195500	500	79 억		307307	N	N	0	N	00	N
33	20240625	090933	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4115	50	2	1.23	140311775	34285	9.77	4070	4130	4070	5280	2850	4065	4092.71	1.93	0	-8152	4205	4135	4065	3995	3925	4170	4030	80	1215	500	2520	5	1	15928000	655	31.65	0.99	12	0.22	130.00	4168.00	6260	20230825	-34.27	2900	20231020	41.90	5030	-18.19	20240618	2990	37.63	20240320	6260	-34.27	20230825	2900	41.90	20231020	3.95	N	195500	500	79 억		307307	N	N	0	N	00	N
34	20240624	160929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4065	-30	5	-0.73	1378177415	341063	47.68	4055	4135	3995	5320	2870	4095	4040.68	1.80	0	19939	4305	4200	4095	3990	3885	4252	4042	80	1225	500	2530	5	1	15928000	647	31.27	0.98	12	2.14	130.00	4168.00	6260	20230825	-35.06	2900	20231020	40.17	5030	-19.18	20240618	2990	35.95	20240320	6260	-35.06	20230825	2900	40.17	20231020	4.10	N	195500	500	79 억		286411	N	N	0	N	00	N
35	20240624	150930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4040	-55	5	-1.34	1290663540	319468	44.66	4055	4135	3995	5320	2870	4095	4039.99	1.80	0	17627	4305	4200	4095	3990	3885	4252	4042	80	1225	500	2530	5	1	15928000	643	31.08	0.97	12	2.01	130.00	4168.00	6260	20230825	-35.46	2900	20231020	39.31	5030	-19.68	20240618	2990	35.12	20240320	6260	-35.46	20230825	2900	39.31	20231020	4.10	N	195500	500	79 억		286411	N	N	0	N	00	N
36	20240624	140931	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4040	-55	5	-1.34	1151425715	284810	39.82	4055	4135	3995	5320	2870	4095	4042.73	1.80	0	9880	4305	4200	4095	3990	3885	4252	4042	80	1225	500	2530	5	1	15928000	643	31.08	0.97	12	1.79	130.00	4168.00	6260	20230825	-35.46	2900	20231020	39.31	5030	-19.68	20240618	2990	35.12	20240320	6260	-35.46	20230825	2900	39.31	20231020	4.10	N	195500	500	79 억		286411	N	N	0	N	00	N
37	20240624	130929	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4010	-85	5	-2.08	1004882325	248520	34.74	4055	4135	3995	5320	2870	4095	4043.41	1.80	0	13880	4305	4200	4095	3990	3885	4252	4042	80	1225	500	2530	5	1	15928000	639	30.85	0.96	12	1.56	130.00	4168.00	6260	20230825	-35.94	2900	20231020	38.28	5030	-20.28	20240618	2990	34.11	20240320	6260	-35.94	20230825	2900	38.28	20231020	4.10	N	195500	500	79 억		286411	N	N	0	N	00	N
38	20240624	120930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4025	-70	5	-1.71	932295430	230453	32.22	4055	4135	3995	5320	2870	4095	4045.43	1.80	0	10408	4305	4200	4095	3990	3885	4252	4042	80	1225	500	2530	5	1	15928000	641	30.96	0.97	12	1.45	130.00	4168.00	6260	20230825	-35.70	2900	20231020	38.79	5030	-19.98	20240618	2990	34.62	20240320	6260	-35.70	20230825	2900	38.79	20231020	4.10	N	195500	500	79 억		286411	N	N	0	N	00	N
39	20240624	110932	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4020	-75	5	-1.83	804781150	198642	27.77	4055	4135	3995	5320	2870	4095	4051.35	1.80	0	5797	4305	4200	4095	3990	3885	4252	4042	80	1225	500	2530	5	1	15928000	640	30.92	0.96	12	1.25	130.00	4168.00	6260	20230825	-35.78	2900	20231020	38.62	5030	-20.08	20240618	2990	34.45	20240320	6260	-35.78	20230825	2900	38.62	20231020	4.10	N	195500	500	79 억		286411	N	N	0	N	00	N
40	20240624	100930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4050	-45	5	-1.10	559730145	137788	19.26	4055	4135	4005	5320	2870	4095	4062.19	1.80	0	7602	4305	4200	4095	3990	3885	4252	4042	80	1225	500	2530	5	1	15928000	645	31.15	0.97	12	0.87	130.00	4168.00	6260	20230825	-35.30	2900	20231020	39.66	5030	-19.48	20240618	2990	35.45	20240320	6260	-35.30	20230825	2900	39.66	20231020	4.10	N	195500	500	79 억		286411	N	N	0	N	00	N
41	20240624	090930	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4100	5	2	0.12	207023065	50646	7.08	4055	4135	4055	5320	2870	4095	4087.61	1.80	0	-4528	4305	4200	4095	3990	3885	4252	4042	80	1225	500	2530	5	1	15928000	653	31.54	0.98	12	0.32	130.00	4168.00	6260	20230825	-34.50	2900	20231020	41.38	5030	-18.49	20240618	2990	37.12	20240320	6260	-34.50	20230825	2900	41.38	20231020	4.10	N	195500	500	79 억		286411	N	N	0	N	00	N
42	20240621	160900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4095	-5	5	-0.12	2873201380	700714	82.66	4050	4200	3990	5330	2870	4100	4100.41	1.78	0	2716	4326	4212	4141	4027	3956	4177	3992	80	1230	500	2540	5	1	15928000	652	31.50	0.98	12	4.40	130.00	4168.00	6260	20230825	-34.58	2900	20231020	41.21	5030	-18.59	20240618	2990	36.96	20240320	6260	-34.58	20230825	2900	41.21	20231020	3.87	N	195500	500	79 억		284053	N	N	0	N	00	N
43	20240621	150900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4065	-35	5	-0.85	2751844800	671034	79.16	4050	4200	3990	5330	2870	4100	4100.90	1.78	0	290	4326	4212	4141	4027	3956	4177	3992	80	1230	500	2540	5	1	15928000	647	31.27	0.98	12	4.21	130.00	4168.00	6260	20230825	-35.06	2900	20231020	40.17	5030	-19.18	20240618	2990	35.95	20240320	6260	-35.06	20230825	2900	40.17	20231020	3.87	N	195500	500	79 억		284053	N	N	0	N	00	N
44	20240621	140858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4130	30	2	0.73	2420801235	590472	69.65	4050	4200	3990	5330	2870	4100	4099.77	1.78	0	-811	4326	4212	4141	4027	3956	4177	3992	80	1230	500	2540	5	1	15928000	658	31.77	0.99	12	3.71	130.00	4168.00	6260	20230825	-34.03	2900	20231020	42.41	5030	-17.89	20240618	2990	38.13	20240320	6260	-34.03	20230825	2900	42.41	20231020	3.87	N	195500	500	79 억		284053	N	N	0	N	00	N
45	20240621	130900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4130	30	2	0.73	2163922545	528462	62.34	4050	4200	3990	5330	2870	4100	4094.75	1.78	0	4060	4326	4212	4141	4027	3956	4177	3992	80	1230	500	2540	5	1	15928000	658	31.77	0.99	12	3.32	130.00	4168.00	6260	20230825	-34.03	2900	20231020	42.41	5030	-17.89	20240618	2990	38.13	20240320	6260	-34.03	20230825	2900	42.41	20231020	3.87	N	195500	500	79 억		284053	N	N	0	N	00	N
46	20240621	120903	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4145	45	2	1.10	1945517700	475504	56.09	4050	4200	3990	5330	2870	4100	4091.47	1.78	0	-2026	4326	4212	4141	4027	3956	4177	3992	80	1230	500	2540	5	1	15928000	660	31.88	0.99	12	2.99	130.00	4168.00	6260	20230825	-33.79	2900	20231020	42.93	5030	-17.59	20240618	2990	38.63	20240320	6260	-33.79	20230825	2900	42.93	20231020	3.87	N	195500	500	79 억		284053	N	N	0	N	00	N
47	20240621	110859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4165	65	2	1.59	1518151860	373101	44.01	4050	4170	3990	5330	2870	4100	4068.94	1.78	0	15330	4326	4212	4141	4027	3956	4177	3992	80	1230	500	2540	5	1	15928000	663	32.04	1.00	12	2.34	130.00	4168.00	6260	20230825	-33.47	2900	20231020	43.62	5030	-17.20	20240618	2990	39.30	20240320	6260	-33.47	20230825	2900	43.62	20231020	3.87	N	195500	500	79 억		284053	N	N	0	N	00	N
48	20240621	100858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4075	-25	5	-0.61	1092040510	269865	31.83	4050	4120	3990	5330	2870	4100	4046.44	1.78	0	18993	4326	4212	4141	4027	3956	4177	3992	80	1230	500	2540	5	1	15928000	649	31.35	0.98	12	1.69	130.00	4168.00	6260	20230825	-34.90	2900	20231020	40.52	5030	-18.99	20240618	2990	36.29	20240320	6260	-34.90	20230825	2900	40.52	20231020	3.87	N	195500	500	79 억		284053	N	N	0	N	00	N
49	20240621	090902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4075	-25	5	-0.61	254944895	62606	7.39	4050	4105	4050	5330	2870	4100	4071.82	1.78	0	6575	4326	4212	4141	4027	3956	4177	3992	80	1230	500	2540	5	1	15928000	649	31.35	0.98	12	0.39	130.00	4168.00	6260	20230825	-34.90	2900	20231020	40.52	5030	-18.99	20240618	2990	36.29	20240320	6260	-34.90	20230825	2900	40.52	20231020	3.87	N	195500	500	79 억		284053	N	N	0	N	00	N
50	20240620	160856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4100	-110	5	-2.61	3361463730	808882	60.85	4210	4255	4070	5470	2950	4210	4155.75	1.59	0	30515	4476	4342	4236	4102	3996	4290	4050	80	1260	500	2610	5	1	15928000	653	31.54	0.98	12	5.08	130.00	4168.00	6260	20230825	-34.50	2900	20231020	41.38	5030	-18.49	20240618	2990	37.12	20240320	6260	-34.50	20230825	2900	41.38	20231020	4.13	N	195500	500	79 억		253147	N	N	0	N	00	N
51	20240620	150857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4095	-115	5	-2.73	2989195685	717905	54.01	4210	4255	4080	5470	2950	4210	4163.74	1.59	0	4707	4476	4342	4236	4102	3996	4290	4050	80	1260	500	2610	5	1	15928000	652	31.50	0.98	12	4.51	130.00	4168.00	6260	20230825	-34.58	2900	20231020	41.21	5030	-18.59	20240618	2990	36.96	20240320	6260	-34.58	20230825	2900	41.21	20231020	4.13	N	195500	500	79 억		253147	N	N	0	N	00	N
52	20240620	140857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4150	-60	5	-1.43	2429086425	581447	43.74	4210	4255	4125	5470	2950	4210	4177.62	1.59	0	-21201	4476	4342	4236	4102	3996	4290	4050	80	1260	500	2610	5	1	15928000	661	31.92	1.00	12	3.65	130.00	4168.00	6260	20230825	-33.71	2900	20231020	43.10	5030	-17.50	20240618	2990	38.80	20240320	6260	-33.71	20230825	2900	43.10	20231020	4.13	N	195500	500	79 억		253147	N	N	0	N	00	N
53	20240620	130857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4130	-80	5	-1.90	2190900620	524067	39.43	4210	4255	4125	5470	2950	4210	4180.54	1.59	0	-37855	4476	4342	4236	4102	3996	4290	4050	80	1260	500	2610	5	1	15928000	658	31.77	0.99	12	3.29	130.00	4168.00	6260	20230825	-34.03	2900	20231020	42.41	5030	-17.89	20240618	2990	38.13	20240320	6260	-34.03	20230825	2900	42.41	20231020	4.13	N	195500	500	79 억		253147	N	N	0	N	00	N
54	20240620	120856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4150	-60	5	-1.43	1858002955	443575	33.37	4210	4255	4130	5470	2950	4210	4188.67	1.59	0	-59697	4476	4342	4236	4102	3996	4290	4050	80	1260	500	2610	5	1	15928000	661	31.92	1.00	12	2.78	130.00	4168.00	6260	20230825	-33.71	2900	20231020	43.10	5030	-17.50	20240618	2990	38.80	20240320	6260	-33.71	20230825	2900	43.10	20231020	4.13	N	195500	500	79 억		253147	N	N	0	N	00	N
55	20240620	110858	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4190	-20	5	-0.48	1591394275	379696	28.57	4210	4255	4130	5470	2950	4210	4191.20	1.59	0	-37000	4476	4342	4236	4102	3996	4290	4050	80	1260	500	2610	5	1	15928000	667	32.23	1.01	12	2.38	130.00	4168.00	6260	20230825	-33.07	2900	20231020	44.48	5030	-16.70	20240618	2990	40.13	20240320	6260	-33.07	20230825	2900	44.48	20231020	4.13	N	195500	500	79 억		253147	N	N	0	N	00	N
56	20240620	100856	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	15	2	0.36	1173308030	280315	21.09	4210	4255	4130	5470	2950	4210	4185.62	1.59	0	-4917	4476	4342	4236	4102	3996	4290	4050	80	1260	500	2610	5	1	15928000	673	32.50	1.01	12	1.76	130.00	4168.00	6260	20230825	-32.51	2900	20231020	45.69	5030	-16.00	20240618	2990	41.30	20240320	6260	-32.51	20230825	2900	45.69	20231020	4.13	N	195500	500	79 억		253147	N	N	0	N	00	N
57	20240620	090902	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4195	-15	5	-0.36	332333920	79609	5.99	4210	4230	4145	5470	2950	4210	4174.30	1.59	0	16215	4476	4342	4236	4102	3996	4290	4050	80	1260	500	2610	5	1	15928000	668	32.27	1.01	12	0.50	130.00	4168.00	6260	20230825	-32.99	2900	20231020	44.66	5030	-16.60	20240618	2990	40.30	20240320	6260	-32.99	20230825	2900	44.66	20231020	4.13	N	195500	500	79 억		253147	N	N	0	N	00	N
58	20240619	160852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	-175	5	-3.99	5523714365	1302333	12.30	4350	4370	4130	5700	3070	4385	4240.97	0.50	0	160314	5298	4841	4573	4116	3848	4707	3982	80	1315	500	2710	5	1	15928000	671	32.38	1.01	12	8.18	130.00	4168.00	6260	20230825	-32.75	2900	20231020	45.17	5030	-16.30	20240618	2990	40.80	20240320	6260	-32.75	20230825	2900	45.17	20231020	3.92	N	195500	500	79 억		79002	N	N	0	N	00	N
59	20240619	150852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4195	-190	5	-4.33	5312981650	1252251	11.83	4350	4370	4130	5700	3070	4385	4242.27	0.50	0	154433	5298	4841	4573	4116	3848	4707	3982	80	1315	500	2710	5	1	15928000	668	32.27	1.01	12	7.86	130.00	4168.00	6260	20230825	-32.99	2900	20231020	44.66	5030	-16.60	20240618	2990	40.30	20240320	6260	-32.99	20230825	2900	44.66	20231020	3.92	N	195500	500	79 억		79002	N	N	0	N	00	N
60	20240619	140859	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4210	-175	5	-3.99	4921539810	1158689	10.94	4350	4370	4130	5700	3070	4385	4247.01	0.50	0	142843	5298	4841	4573	4116	3848	4707	3982	80	1315	500	2710	5	1	15928000	671	32.38	1.01	12	7.27	130.00	4168.00	6260	20230825	-32.75	2900	20231020	45.17	5030	-16.30	20240618	2990	40.80	20240320	6260	-32.75	20230825	2900	45.17	20231020	3.92	N	195500	500	79 억		79002	N	N	0	N	00	N
61	20240619	130848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4170	-215	5	-4.90	4705521955	1107091	10.45	4350	4370	4130	5700	3070	4385	4249.84	0.50	0	136634	5298	4841	4573	4116	3848	4707	3982	80	1315	500	2710	5	1	15928000	664	32.08	1.00	12	6.95	130.00	4168.00	6260	20230825	-33.39	2900	20231020	43.79	5030	-17.10	20240618	2990	39.46	20240320	6260	-33.39	20230825	2900	43.79	20231020	3.92	N	195500	500	79 억		79002	N	N	0	N	00	N
62	20240619	120850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4155	-230	5	-5.25	4138226890	970956	9.17	4350	4370	4150	5700	3070	4385	4261.48	0.50	0	122659	5298	4841	4573	4116	3848	4707	3982	80	1315	500	2710	5	1	15928000	662	31.96	1.00	12	6.10	130.00	4168.00	6260	20230825	-33.63	2900	20231020	43.28	5030	-17.40	20240618	2990	38.96	20240320	6260	-33.63	20230825	2900	43.28	20231020	3.92	N	195500	500	79 억		79002	N	N	0	N	00	N
63	20240619	110854	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	-115	5	-2.62	3011211405	702422	6.63	4350	4370	4200	5700	3070	4385	4286.31	0.50	0	81775	5298	4841	4573	4116	3848	4707	3982	80	1315	500	2710	5	1	15928000	680	32.85	1.02	12	4.41	130.00	4168.00	6260	20230825	-31.79	2900	20231020	47.24	5030	-15.11	20240618	2990	42.81	20240320	6260	-31.79	20230825	2900	47.24	20231020	3.92	N	195500	500	79 억		79002	N	N	0	N	00	N
64	20240619	100855	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	-100	5	-2.28	2357625760	550188	5.20	4350	4370	4200	5700	3070	4385	4284.36	0.50	0	141724	5298	4841	4573	4116	3848	4707	3982	80	1315	500	2710	5	1	15928000	683	32.96	1.03	12	3.45	130.00	4168.00	6260	20230825	-31.55	2900	20231020	47.76	5030	-14.81	20240618	2990	43.31	20240320	6260	-31.55	20230825	2900	47.76	20231020	3.92	N	195500	500	79 억		79002	N	N	0	N	00	N
65	20240619	090900	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	-105	5	-2.39	984157090	230256	2.17	4350	4370	4200	5700	3070	4385	4272.13	0.50	0	45835	5298	4841	4573	4116	3848	4707	3982	80	1315	500	2710	5	1	15928000	682	32.92	1.03	12	1.45	130.00	4168.00	6260	20230825	-31.63	2900	20231020	47.59	5030	-14.91	20240618	2990	43.14	20240320	6260	-31.63	20230825	2900	47.59	20231020	3.92	N	195500	500	79 억		79002	N	N	0	N	00	N
66	20240618	160848	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4385	25	2	0.57	50271525975	10543542	140.09	4580	5030	4305	5660	3055	4360	4768.14	0.43	0	-1421	4830	4595	4365	4130	3900	4712	4247	80	1300	500	2700	5	1	15928000	698	33.73	1.05	12	66.20	130.00	4168.00	6260	20230825	-29.95	2900	20231020	51.21	5030	-12.82	20240618	2990	46.66	20240320	6260	-29.95	20230825	2900	51.21	20231020	3.87	N	195500	500	79 억		69244	N	N	0	N	00	N
67	20240618	150847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4360	0	3	0.00	49857736845	10448995	138.83	4580	5030	4305	5660	3055	4360	4771.53	0.43	0	-9321	4830	4595	4365	4130	3900	4712	4247	80	1300	500	2700	5	1	15928000	694	33.54	1.05	12	65.60	130.00	4168.00	6260	20230825	-30.35	2900	20231020	50.34	5030	-13.32	20240618	2990	45.82	20240320	6260	-30.35	20230825	2900	50.34	20231020	3.87	N	195500	500	79 억		69244	N	N	0	N	00	N
68	20240618	140850	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	60	2	1.38	49026073940	10259081	136.31	4580	5030	4305	5660	3055	4360	4778.80	0.43	0	-33873	4830	4595	4365	4130	3900	4712	4247	80	1300	500	2700	5	1	15928000	704	34.00	1.06	12	64.41	130.00	4168.00	6260	20230825	-29.39	2900	20231020	52.41	5030	-12.13	20240618	2990	47.83	20240320	6260	-29.39	20230825	2900	52.41	20231020	3.87	N	195500	500	79 억		69244	N	N	0	N	00	N
69	20240618	130852	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	90	2	2.06	47031446375	9804490	130.27	4580	5030	4420	5660	3055	4360	4796.93	0.43	0	-65128	4830	4595	4365	4130	3900	4712	4247	80	1300	500	2700	5	1	15928000	709	34.23	1.07	12	61.56	130.00	4168.00	6260	20230825	-28.91	2900	20231020	53.45	5030	-11.53	20240618	2990	48.83	20240320	6260	-28.91	20230825	2900	53.45	20231020	3.87	N	195500	500	79 억		69244	N	N	0	N	00	N
70	20240618	120851	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4505	145	2	3.33	46059181665	9587691	127.39	4580	5030	4420	5660	3055	4360	4803.99	0.43	0	-64476	4830	4595	4365	4130	3900	4712	4247	80	1300	500	2700	5	1	15928000	718	34.65	1.08	12	60.19	130.00	4168.00	6260	20230825	-28.04	2900	20231020	55.34	5030	-10.44	20240618	2990	50.67	20240320	6260	-28.04	20230825	2900	55.34	20231020	3.87	N	195500	500	79 억		69244	N	N	0	N	00	N
71	20240618	110849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4540	180	2	4.13	45148506615	9386379	124.71	4580	5030	4420	5660	3055	4360	4810.00	0.43	0	-55277	4830	4595	4365	4130	3900	4712	4247	80	1300	500	2700	5	1	15928000	723	34.92	1.09	12	58.93	130.00	4168.00	6260	20230825	-27.48	2900	20231020	56.55	5030	-9.74	20240618	2990	51.84	20240320	6260	-27.48	20230825	2900	56.55	20231020	3.87	N	195500	500	79 억		69244	N	N	0	N	00	N
72	20240618	100847	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4475	115	2	2.64	41938122110	8678254	115.30	4580	5030	4420	5660	3055	4360	4832.55	0.43	0	-58243	4830	4595	4365	4130	3900	4712	4247	80	1300	500	2700	5	1	15928000	713	34.42	1.07	12	54.48	130.00	4168.00	6260	20230825	-28.51	2900	20231020	54.31	5030	-11.03	20240618	2990	49.67	20240320	6260	-28.51	20230825	2900	54.31	20231020	3.87	N	195500	500	79 억		69244	N	N	0	N	00	N
73	20240618	090857	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4915	555	2	12.73	23740532790	4827605	64.14	4580	5030	4550	5660	3055	4360	4917.66	0.43	0	-29715	4830	4595	4365	4130	3900	4712	4247	80	1300	500	2700	5	1	15928000	783	37.81	1.18	12	30.31	130.00	4168.00	6260	20230825	-21.49	2900	20231020	69.48	5030	-2.29	20240618	2990	64.38	20240320	6260	-21.49	20230825	2900	69.48	20231020	3.87	N	195500	500	79 억		69244	N	N	0	N	00	N
74	20240617	160842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4360	190	2	4.56	32017613515	7289173	49.58	4215	4600	4135	5420	2920	4170	4392.54	1.13	0	-82634	4903	4536	4263	3896	3623	4720	4080	80	1250	500	2580	5	1	15928000	694	33.54	1.05	12	45.76	130.00	4168.00	6260	20230825	-30.35	2900	20231020	50.34	4730	-7.82	20240612	2990	45.82	20240320	6260	-30.35	20230825	2900	50.34	20231020	3.81	N	195500	500	79 억		179862	N	N	0	N	00	N
75	20240617	150849	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4380	210	2	5.04	31257228320	7115242	48.40	4215	4600	4135	5420	2920	4170	4393.00	1.13	0	-61253	4903	4536	4263	3896	3623	4720	4080	80	1250	500	2580	5	1	15928000	698	33.69	1.05	12	44.67	130.00	4168.00	6260	20230825	-30.03	2900	20231020	51.03	4730	-7.40	20240612	2990	46.49	20240320	6260	-30.03	20230825	2900	51.03	20231020	3.81	N	195500	500	79 억		179862	N	N	0	N	00	N
76	20240617	140840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	200	2	4.80	29281178440	6665586	45.34	4215	4600	4135	5420	2920	4170	4392.89	1.13	0	-142677	4903	4536	4263	3896	3623	4720	4080	80	1250	500	2580	5	1	15928000	696	33.62	1.05	12	41.85	130.00	4168.00	6260	20230825	-30.19	2900	20231020	50.69	4730	-7.61	20240612	2990	46.15	20240320	6260	-30.19	20230825	2900	50.69	20231020	3.81	N	195500	500	79 억		179862	N	N	0	N	00	N
77	20240617	130840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	180	2	4.32	27501950110	6257295	42.56	4215	4600	4135	5420	2920	4170	4395.18	1.13	0	-161464	4903	4536	4263	3896	3623	4720	4080	80	1250	500	2580	5	1	15928000	693	33.46	1.04	12	39.28	130.00	4168.00	6260	20230825	-30.51	2900	20231020	50.00	4730	-8.03	20240612	2990	45.48	20240320	6260	-30.51	20230825	2900	50.00	20231020	3.81	N	195500	500	79 억		179862	N	N	0	N	00	N
78	20240617	120840	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	120	2	2.88	9559194355	2234657	15.20	4215	4380	4135	5420	2920	4170	4277.70	1.13	0	-121002	4903	4536	4263	3896	3623	4720	4080	80	1250	500	2580	5	1	15928000	683	33.00	1.03	12	14.03	130.00	4168.00	6260	20230825	-31.47	2900	20231020	47.93	4730	-9.30	20240612	2990	43.48	20240320	6260	-31.47	20230825	2900	47.93	20231020	3.81	N	195500	500	79 억		179862	N	N	0	N	00	N
79	20240617	110833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	125	2	3.00	7986794250	1870269	12.72	4215	4380	4135	5420	2920	4170	4270.40	1.13	0	-89054	4903	4536	4263	3896	3623	4720	4080	80	1250	500	2580	5	1	15928000	684	33.04	1.03	12	11.74	130.00	4168.00	6260	20230825	-31.39	2900	20231020	48.10	4730	-9.20	20240612	2990	43.65	20240320	6260	-31.39	20230825	2900	48.10	20231020	3.81	N	195500	500	79 억		179862	N	N	0	N	00	N
80	20240617	100834	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	125	2	3.00	6071499900	1425567	9.70	4215	4380	4135	5420	2920	4170	4259.01	1.13	0	-135673	4903	4536	4263	3896	3623	4720	4080	80	1250	500	2580	5	1	15928000	684	33.04	1.03	12	8.95	130.00	4168.00	6260	20230825	-31.39	2900	20231020	48.10	4730	-9.20	20240612	2990	43.65	20240320	6260	-31.39	20230825	2900	48.10	20231020	3.81	N	195500	500	79 억		179862	N	N	0	N	00	N
81	20240617	090839	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	85	2	2.04	2094783345	492183	3.35	4215	4320	4205	5420	2920	4170	4256.12	1.13	0	-66703	4903	4536	4263	3896	3623	4720	4080	80	1250	500	2580	5	1	15928000	678	32.73	1.02	12	3.09	130.00	4168.00	6260	20230825	-32.03	2900	20231020	46.72	4730	-10.04	20240612	2990	42.31	20240320	6260	-32.03	20230825	2900	46.72	20231020	3.81	N	195500	500	79 억		179862	N	N	0	N	00	N
82	20240614	160724	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4170	30	2	0.72	63766506385	14631595	412.82	4075	4630	3990	5380	2900	4140	4358.44	1.04	0	44423	4366	4252	4176	4062	3986	4215	4025	80	1240	500	2560	5	1	15928000	664	32.08	1.00	12	91.86	130.00	4168.00	6260	20230825	-33.39	2900	20231020	43.79	4730	-11.84	20240612	2990	39.46	20240320	6260	-33.39	20230825	2900	43.79	20231020	3.70	N	195500	500	79 억		165711	N	N	0	N	00	N
83	20240614	150727	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4190	50	2	1.21	63036097095	14456972	407.89	4075	4630	3990	5380	2900	4140	4360.28	1.04	0	26661	4366	4252	4176	4062	3986	4215	4025	80	1240	500	2560	5	1	15928000	667	32.23	1.01	12	90.76	130.00	4168.00	6260	20230825	-33.07	2900	20231020	44.48	4730	-11.42	20240612	2990	40.13	20240320	6260	-33.07	20230825	2900	44.48	20231020	3.70	N	195500	500	79 억		165711	N	N	0	N	00	N
84	20240614	140725	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4160	20	2	0.48	60775411110	13915240	392.61	4075	4630	3990	5380	2900	4140	4367.56	1.04	0	2898	4366	4252	4176	4062	3986	4215	4025	80	1240	500	2560	5	1	15928000	663	32.00	1.00	12	87.36	130.00	4168.00	6260	20230825	-33.55	2900	20231020	43.45	4730	-12.05	20240612	2990	39.13	20240320	6260	-33.55	20230825	2900	43.45	20231020	3.70	N	195500	500	79 억		165711	N	N	0	N	00	N
85	20240614	130728	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4510	370	2	8.94	50832849760	11620758	327.87	4075	4630	3990	5380	2900	4140	4374.34	1.04	0	-151625	4366	4252	4176	4062	3986	4215	4025	80	1240	500	2560	5	1	15928000	718	34.69	1.08	12	72.96	130.00	4168.00	6260	20230825	-27.96	2900	20231020	55.52	4730	-4.65	20240612	2990	50.84	20240320	6260	-27.96	20230825	2900	55.52	20231020	3.70	N	195500	500	79 억		165711	N	N	0	N	00	N
86	20240614	120730	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4280	140	2	3.38	22646620690	5331172	150.42	4075	4390	3990	5380	2900	4140	4247.99	1.04	0	-36697	4366	4252	4176	4062	3986	4215	4025	80	1240	500	2560	5	1	15928000	682	32.92	1.03	12	33.47	130.00	4168.00	6260	20230825	-31.63	2900	20231020	47.59	4730	-9.51	20240612	2990	43.14	20240320	6260	-31.63	20230825	2900	47.59	20231020	3.70	N	195500	500	79 억		165711	N	N	0	N	00	N
87	20240614	110825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	130	2	3.14	19463308240	4589278	129.48	4075	4390	3990	5380	2900	4140	4241.07	1.04	0	-138595	4366	4252	4176	4062	3986	4215	4025	80	1240	500	2560	5	1	15928000	680	32.85	1.02	12	28.81	130.00	4168.00	6260	20230825	-31.79	2900	20231020	47.24	4730	-9.73	20240612	2990	42.81	20240320	6260	-31.79	20230825	2900	47.24	20231020	3.70	N	195500	500	79 억		165711	N	N	0	N	00	N
88	20240614	100823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4040	-100	5	-2.42	2322033145	573090	16.17	4075	4115	3990	5380	2900	4140	4051.58	1.04	0	-13871	4366	4252	4176	4062	3986	4215	4025	80	1240	500	2560	5	1	15928000	643	31.08	0.97	12	3.60	130.00	4168.00	6260	20230825	-35.46	2900	20231020	39.31	4730	-14.59	20240612	2990	35.12	20240320	6260	-35.46	20230825	2900	39.31	20231020	3.70	N	195500	500	79 억		165711	N	N	0	N	00	N
89	20240614	090829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4085	-55	5	-1.33	694517170	170123	4.80	4075	4115	4065	5380	2900	4140	4082.00	1.04	0	-19955	4366	4252	4176	4062	3986	4215	4025	80	1240	500	2560	5	1	15928000	651	31.42	0.98	12	1.07	130.00	4168.00	6260	20230825	-34.74	2900	20231020	40.86	4730	-13.64	20240612	2990	36.62	20240320	6260	-34.74	20230825	2900	40.86	20231020	3.70	N	195500	500	79 억		165711	N	N	0	N	00	N
90	20240613	160816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4140	-150	5	-3.50	14512528210	3470990	13.27	4245	4290	4100	5570	3005	4290	4181.22	1.45	0	-105037	5320	4805	4215	3700	3110	5062	3957	80	1280	500	2650	5	1	15928000	659	31.85	0.99	12	21.79	130.00	4168.00	6260	20230825	-33.87	2900	20231020	42.76	4730	-12.47	20240612	2990	38.46	20240320	6260	-33.87	20230825	2900	42.76	20231020	3.51	N	195500	500	79 억		231513	N	N	0	N	00	N
91	20240613	150830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4185	-105	5	-2.45	13627139560	3257937	12.46	4245	4290	4100	5570	3005	4290	4182.74	1.45	0	-91330	5320	4805	4215	3700	3110	5062	3957	80	1280	500	2650	5	1	15928000	667	32.19	1.00	12	20.45	130.00	4168.00	6260	20230825	-33.15	2900	20231020	44.31	4730	-11.52	20240612	2990	39.97	20240320	6260	-33.15	20230825	2900	44.31	20231020	3.51	N	195500	500	79 억		231513	N	N	0	N	00	N
92	20240613	140821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4135	-155	5	-3.61	12343130555	2949434	11.28	4245	4290	4100	5570	3005	4290	4184.91	1.45	0	-101570	5320	4805	4215	3700	3110	5062	3957	80	1280	500	2650	5	1	15928000	659	31.81	0.99	12	18.52	130.00	4168.00	6260	20230825	-33.95	2900	20231020	42.59	4730	-12.58	20240612	2990	38.29	20240320	6260	-33.95	20230825	2900	42.59	20231020	3.51	N	195500	500	79 억		231513	N	N	0	N	00	N
93	20240613	130821	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4115	-175	5	-4.08	9119521585	2180929	8.34	4245	4290	4100	5570	3005	4290	4181.48	1.45	0	-104332	5320	4805	4215	3700	3110	5062	3957	80	1280	500	2650	5	1	15928000	655	31.65	0.99	12	13.69	130.00	4168.00	6260	20230825	-34.27	2900	20231020	41.90	4730	-13.00	20240612	2990	37.63	20240320	6260	-34.27	20230825	2900	41.90	20231020	3.51	N	195500	500	79 억		231513	N	N	0	N	00	N
94	20240613	120823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4145	-145	5	-3.38	8345867440	1993567	7.62	4245	4290	4100	5570	3005	4290	4186.39	1.45	0	-122633	5320	4805	4215	3700	3110	5062	3957	80	1280	500	2650	5	1	15928000	660	31.88	0.99	12	12.52	130.00	4168.00	6260	20230825	-33.79	2900	20231020	42.93	4730	-12.37	20240612	2990	38.63	20240320	6260	-33.79	20230825	2900	42.93	20231020	3.51	N	195500	500	79 억		231513	N	N	0	N	00	N
95	20240613	110816	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4175	-115	5	-2.68	7054753415	1684055	6.44	4245	4290	4100	5570	3005	4290	4189.14	1.45	0	-53928	5320	4805	4215	3700	3110	5062	3957	80	1280	500	2650	5	1	15928000	665	32.12	1.00	12	10.57	130.00	4168.00	6260	20230825	-33.31	2900	20231020	43.97	4730	-11.73	20240612	2990	39.63	20240320	6260	-33.31	20230825	2900	43.97	20231020	3.51	N	195500	500	79 억		231513	N	N	0	N	00	N
96	20240613	100815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4165	-125	5	-2.91	5985169415	1426841	5.46	4245	4290	4100	5570	3005	4290	4194.69	1.45	0	-29665	5320	4805	4215	3700	3110	5062	3957	80	1280	500	2650	5	1	15928000	663	32.04	1.00	12	8.96	130.00	4168.00	6260	20230825	-33.47	2900	20231020	43.62	4730	-11.95	20240612	2990	39.30	20240320	6260	-33.47	20230825	2900	43.62	20231020	3.51	N	195500	500	79 억		231513	N	N	0	N	00	N
97	20240613	090825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4215	-75	5	-1.75	2449747025	577377	2.21	4245	4290	4205	5570	3005	4290	4242.87	1.45	0	-50002	5320	4805	4215	3700	3110	5062	3957	80	1280	500	2650	5	1	15928000	671	32.42	1.01	12	3.62	130.00	4168.00	6260	20230825	-32.67	2900	20231020	45.34	4730	-10.89	20240612	2990	40.97	20240320	6260	-32.67	20230825	2900	45.34	20231020	3.51	N	195500	500	79 억		231513	N	N	0	N	00	N
98	20240612	160810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	625	2	17.05	112179816160	25908841	243.83	3680	4730	3625	4760	2570	3665	4329.83	1.69	0	-26469	4421	4042	3791	3412	3161	4232	3602	80	1095	500	2270	5	1	15928000	683	33.00	1.03	12	162.66	130.00	4168.00	6260	20230825	-31.47	2900	20231020	47.93	4730	-9.30	20240612	2990	43.48	20240320	6260	-31.47	20230825	2900	47.93	20231020	3.37	N	195500	500	79 억		269332	N	N	0	N	00	N
99	20240612	150820	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4235	570	2	15.55	109697544400	25326141	238.34	3680	4730	3625	4760	2570	3665	4331.42	1.69	0	70433	4421	4042	3791	3412	3161	4232	3602	80	1095	500	2270	5	1	15928000	675	32.58	1.02	12	159.00	130.00	4168.00	6260	20230825	-32.35	2900	20231020	46.03	4730	-10.47	20240612	2990	41.64	20240320	6260	-32.35	20230825	2900	46.03	20231020	3.37	N	195500	500	79 억		269332	N	N	0	N	00	N
100	20240612	140813	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4225	560	2	15.28	105122701110	24230679	228.03	3680	4730	3625	4760	2570	3665	4338.44	1.69	0	-50868	4421	4042	3791	3412	3161	4232	3602	80	1095	500	2270	5	1	15928000	673	32.50	1.01	12	152.13	130.00	4168.00	6260	20230825	-32.51	2900	20231020	45.69	4730	-10.68	20240612	2990	41.30	20240320	6260	-32.51	20230825	2900	45.69	20231020	3.37	N	195500	500	79 억		269332	N	N	0	N	00	N
101	20240612	130815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4330	665	2	18.14	99284321960	22850528	215.04	3680	4730	3625	4760	2570	3665	4344.97	1.69	0	-184518	4421	4042	3791	3412	3161	4232	3602	80	1095	500	2270	5	1	15928000	690	33.31	1.04	12	143.46	130.00	4168.00	6260	20230825	-30.83	2900	20231020	49.31	4730	-8.46	20240612	2990	44.82	20240320	6260	-30.83	20230825	2900	49.31	20231020	3.37	N	195500	500	79 억		269332	N	N	0	N	00	N
102	20240612	120812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4495	830	2	22.65	84211194980	19394128	182.52	3680	4730	3625	4760	2570	3665	4342.13	1.69	0	-249638	4421	4042	3791	3412	3161	4232	3602	80	1095	500	2270	5	1	15928000	716	34.58	1.08	12	121.76	130.00	4168.00	6260	20230825	-28.19	2900	20231020	55.00	4730	-4.97	20240612	2990	50.33	20240320	6260	-28.19	20230825	2900	55.00	20231020	3.37	N	195500	500	79 억		269332	N	N	0	N	00	N
103	20240612	110812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	605	2	16.51	30609811425	7403579	69.67	3680	4395	3625	4760	2570	3665	4134.52	1.69	0	-186971	4421	4042	3791	3412	3161	4232	3602	80	1095	500	2270	5	1	15928000	680	32.85	1.02	12	46.48	130.00	4168.00	6260	20230825	-31.79	2900	20231020	47.24	4395	-2.84	20240612	2990	42.81	20240320	6260	-31.79	20230825	2900	47.24	20231020	3.37	N	195500	500	79 억		269332	N	N	0	N	00	N
104	20240612	100815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3695	30	2	0.82	1754922770	476185	4.48	3680	3750	3625	4760	2570	3665	3685.42	1.69	0	-12063	4421	4042	3791	3412	3161	4232	3602	80	1095	500	2270	5	1	15928000	589	28.42	0.89	12	2.99	130.00	4168.00	6260	20230825	-40.97	2900	20231020	27.41	4170	-11.39	20240611	2990	23.58	20240320	6260	-40.97	20230825	2900	27.41	20231020	3.37	N	195500	500	79 억		269332	N	N	0	N	00	N
105	20240612	090814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3670	5	2	0.14	546057750	148907	1.40	3680	3690	3625	4760	2570	3665	3667.12	1.69	0	-48369	4421	4042	3791	3412	3161	4232	3602	80	1095	500	2270	5	1	15928000	585	28.23	0.88	12	0.93	130.00	4168.00	6260	20230825	-41.37	2900	20231020	26.55	4170	-11.99	20240611	2990	22.74	20240320	6260	-41.37	20230825	2900	26.55	20231020	3.37	N	195500	500	79 억		269332	N	N	0	N	00	N
106	20240610	160807	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3535	70	2	2.02	5475746950	1509661	896.33	3430	3770	3370	4500	2430	3465	3627.42	0.88	0	-7041	3641	3552	3476	3387	3311	3597	3432	80	1035	500	2140	5	1	15928000	563	27.19	0.85	12	9.48	130.00	4168.00	6260	20230825	-43.53	2900	20231020	21.90	3800	-6.97	20240524	2990	18.23	20240320	6260	-43.53	20230825	2900	21.90	20231020	3.48	N	195500	500	79 억		139993	N	N	0	N	00	N
107	20240610	150815	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3680	215	2	6.20	3792520830	1040621	617.85	3430	3770	3370	4500	2430	3465	3644.48	0.88	0	-73430	3641	3552	3476	3387	3311	3597	3432	80	1035	500	2140	5	1	15928000	586	28.31	0.88	12	6.53	130.00	4168.00	6260	20230825	-41.21	2900	20231020	26.90	3800	-3.16	20240524	2990	23.08	20240320	6260	-41.21	20230825	2900	26.90	20231020	3.48	N	195500	500	79 억		139993	N	N	0	N	00	N
108	20240610	140809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3470	5	2	0.14	406693750	117987	70.05	3430	3505	3370	4500	2430	3465	3446.94	0.88	0	3303	3641	3552	3476	3387	3311	3597	3432	80	1035	500	2140	5	1	15928000	553	26.69	0.83	12	0.74	130.00	4168.00	6260	20230825	-44.57	2900	20231020	19.66	3800	-8.68	20240524	2990	16.05	20240320	6260	-44.57	20230825	2900	19.66	20231020	3.48	N	195500	500	79 억		139993	N	N	0	N	00	N
109	20240610	130806	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3460	-5	5	-0.14	393365570	114144	67.77	3430	3505	3370	4500	2430	3465	3446.22	0.88	0	4158	3641	3552	3476	3387	3311	3597	3432	80	1035	500	2140	5	1	15928000	551	26.62	0.83	12	0.72	130.00	4168.00	6260	20230825	-44.73	2900	20231020	19.31	3800	-8.95	20240524	2990	15.72	20240320	6260	-44.73	20230825	2900	19.31	20231020	3.48	N	195500	500	79 억		139993	N	N	0	N	00	N
110	20240610	120809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3495	30	2	0.87	321920090	93445	55.48	3430	3505	3370	4500	2430	3465	3445.02	0.88	0	4523	3641	3552	3476	3387	3311	3597	3432	80	1035	500	2140	5	1	15928000	557	26.88	0.84	12	0.59	130.00	4168.00	6260	20230825	-44.17	2900	20231020	20.52	3800	-8.03	20240524	2990	16.89	20240320	6260	-44.17	20230825	2900	20.52	20231020	3.48	N	195500	500	79 억		139993	N	N	0	N	00	N
111	20240610	110811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3470	5	2	0.14	251221250	73196	43.46	3430	3505	3370	4500	2430	3465	3432.17	0.88	0	13531	3641	3552	3476	3387	3311	3597	3432	80	1035	500	2140	5	1	15928000	553	26.69	0.83	12	0.46	130.00	4168.00	6260	20230825	-44.57	2900	20231020	19.66	3800	-8.68	20240524	2990	16.05	20240320	6260	-44.57	20230825	2900	19.66	20231020	3.48	N	195500	500	79 억		139993	N	N	0	N	00	N
112	20240610	100809	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3460	-5	5	-0.14	181798020	53251	31.62	3430	3465	3370	4500	2430	3465	3413.98	0.88	0	12433	3641	3552	3476	3387	3311	3597	3432	80	1035	500	2140	5	1	15928000	551	26.62	0.83	12	0.33	130.00	4168.00	6260	20230825	-44.73	2900	20231020	19.31	3800	-8.95	20240524	2990	15.72	20240320	6260	-44.73	20230825	2900	19.31	20231020	3.48	N	195500	500	79 억		139993	N	N	0	N	00	N
113	20240610	090814	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3410	-55	5	-1.59	53798165	15746	9.35	3430	3445	3400	4500	2430	3465	3416.62	0.88	0	6226	3641	3552	3476	3387	3311	3597	3432	80	1035	500	2140	5	1	15928000	543	26.23	0.82	12	0.10	130.00	4168.00	6260	20230825	-45.53	2900	20231020	17.59	3800	-10.26	20240524	2990	14.05	20240320	6260	-45.53	20230825	2900	17.59	20231020	3.48	N	195500	500	79 억		139993	N	N	0	N	00	N
114	20240607	160836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3465	45	2	1.32	583657240	168396	139.55	3415	3565	3400	4445	2395	3420	3465.98	0.93	0	-9118	3553	3486	3443	3376	3333	3465	3355	80	1025	500	2120	5	1	15928000	552	26.65	0.83	12	1.06	130.00	4168.00	6260	20230825	-44.65	2900	20231020	19.48	3800	-8.82	20240524	2990	15.89	20240320	6260	-44.65	20230825	2900	19.48	20231020	3.55	N	195500	500	79 억		148480	N	N	0	N	00	N
115	20240607	150842	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3455	35	2	1.02	554240025	159867	132.48	3415	3565	3400	4445	2395	3420	3466.88	0.93	0	-7293	3553	3486	3443	3376	3333	3465	3355	80	1025	500	2120	5	1	15928000	550	26.58	0.83	12	1.00	130.00	4168.00	6260	20230825	-44.81	2900	20231020	19.14	3800	-9.08	20240524	2990	15.55	20240320	6260	-44.81	20230825	2900	19.14	20231020	3.55	N	195500	500	79 억		148480	N	N	0	N	00	N
116	20240607	140835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3435	15	2	0.44	525874540	151621	125.65	3415	3565	3400	4445	2395	3420	3468.35	0.93	0	-7653	3553	3486	3443	3376	3333	3465	3355	80	1025	500	2120	5	1	15928000	547	26.42	0.82	12	0.95	130.00	4168.00	6260	20230825	-45.13	2900	20231020	18.45	3800	-9.61	20240524	2990	14.88	20240320	6260	-45.13	20230825	2900	18.45	20231020	3.55	N	195500	500	79 억		148480	N	N	0	N	00	N
117	20240607	130831	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3505	85	2	2.49	439304145	126612	104.92	3415	3565	3400	4445	2395	3420	3469.69	0.93	0	-4808	3553	3486	3443	3376	3333	3465	3355	80	1025	500	2120	5	1	15928000	558	26.96	0.84	12	0.79	130.00	4168.00	6260	20230825	-44.01	2900	20231020	20.86	3800	-7.76	20240524	2990	17.22	20240320	6260	-44.01	20230825	2900	20.86	20231020	3.55	N	195500	500	79 억		148480	N	N	0	N	00	N
118	20240607	120836	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3455	35	2	1.02	265223370	77047	63.85	3415	3480	3400	4445	2395	3420	3442.36	0.93	0	6951	3553	3486	3443	3376	3333	3465	3355	80	1025	500	2120	5	1	15928000	550	26.58	0.83	12	0.48	130.00	4168.00	6260	20230825	-44.81	2900	20231020	19.14	3800	-9.08	20240524	2990	15.55	20240320	6260	-44.81	20230825	2900	19.14	20231020	3.55	N	195500	500	79 억		148480	N	N	0	N	00	N
119	20240607	110823	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3445	25	2	0.73	224355170	65220	54.05	3415	3480	3400	4445	2395	3420	3439.98	0.93	0	10519	3553	3486	3443	3376	3333	3465	3355	80	1025	500	2120	5	1	15928000	549	26.50	0.83	12	0.41	130.00	4168.00	6260	20230825	-44.97	2900	20231020	18.79	3800	-9.34	20240524	2990	15.22	20240320	6260	-44.97	20230825	2900	18.79	20231020	3.55	N	195500	500	79 억		148480	N	N	0	N	00	N
120	20240607	100837	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3445	25	2	0.73	115657855	33778	27.99	3415	3455	3400	4445	2395	3420	3424.06	0.93	0	11093	3553	3486	3443	3376	3333	3465	3355	80	1025	500	2120	5	1	15928000	549	26.50	0.83	12	0.21	130.00	4168.00	6260	20230825	-44.97	2900	20231020	18.79	3800	-9.34	20240524	2990	15.22	20240320	6260	-44.97	20230825	2900	18.79	20231020	3.55	N	195500	500	79 억		148480	N	N	0	N	00	N
121	20240607	090835	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3425	5	2	0.15	21691635	6336	5.25	3415	3440	3415	4445	2395	3420	3423.55	0.93	0	1444	3553	3486	3443	3376	3333	3465	3355	80	1025	500	2120	5	1	15928000	546	26.35	0.82	12	0.04	130.00	4168.00	6260	20230825	-45.29	2900	20231020	18.10	3800	-9.87	20240524	2990	14.55	20240320	6260	-45.29	20230825	2900	18.10	20231020	3.55	N	195500	500	79 억		148480	N	N	0	N	00	N
122	20240605	160833	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3420	-35	5	-1.01	414062620	120144	58.94	3475	3510	3400	4490	2420	3455	3446.39	1.01	0	-13407	3645	3550	3500	3405	3355	3525	3380	80	1035	500	2140	5	1	15928000	545	26.31	0.82	12	0.75	130.00	4168.00	6260	20230825	-45.37	2900	20231020	17.93	3800	-10.00	20240524	2990	14.38	20240320	6260	-45.37	20230825	2900	17.93	20231020	3.48	N	195500	500	79 억		161215	N	N	0	N	00	N
123	20240605	150829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3410	-45	5	-1.30	397175870	115203	56.51	3475	3510	3400	4490	2420	3455	3447.62	1.01	0	-12037	3645	3550	3500	3405	3355	3525	3380	80	1035	500	2140	5	1	15928000	543	26.23	0.82	12	0.72	130.00	4168.00	6260	20230825	-45.53	2900	20231020	17.59	3800	-10.26	20240524	2990	14.05	20240320	6260	-45.53	20230825	2900	17.59	20231020	3.48	N	195500	500	79 억		161215	N	N	0	N	00	N
124	20240605	140832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3420	-35	5	-1.01	356495960	103264	50.66	3475	3510	3420	4490	2420	3455	3452.28	1.01	0	-15484	3645	3550	3500	3405	3355	3525	3380	80	1035	500	2140	5	1	15928000	545	26.31	0.82	12	0.65	130.00	4168.00	6260	20230825	-45.37	2900	20231020	17.93	3800	-10.00	20240524	2990	14.38	20240320	6260	-45.37	20230825	2900	17.93	20231020	3.48	N	195500	500	79 억		161215	N	N	0	N	00	N
125	20240605	130832	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3460	5	2	0.14	242960655	70202	34.44	3475	3510	3435	4490	2420	3455	3460.88	1.01	0	-17324	3645	3550	3500	3405	3355	3525	3380	80	1035	500	2140	5	1	15928000	551	26.62	0.83	12	0.44	130.00	4168.00	6260	20230825	-44.73	2900	20231020	19.31	3800	-8.95	20240524	2990	15.72	20240320	6260	-44.73	20230825	2900	19.31	20231020	3.48	N	195500	500	79 억		161215	N	N	0	N	00	N
126	20240605	120830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3460	5	2	0.14	234321855	67705	33.21	3475	3510	3435	4490	2420	3455	3460.92	1.01	0	-16587	3645	3550	3500	3405	3355	3525	3380	80	1035	500	2140	5	1	15928000	551	26.62	0.83	12	0.43	130.00	4168.00	6260	20230825	-44.73	2900	20231020	19.31	3800	-8.95	20240524	2990	15.72	20240320	6260	-44.73	20230825	2900	19.31	20231020	3.48	N	195500	500	79 억		161215	N	N	0	N	00	N
127	20240605	110830	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3460	5	2	0.14	199591200	57650	28.28	3475	3510	3435	4490	2420	3455	3462.12	1.01	0	-11084	3645	3550	3500	3405	3355	3525	3380	80	1035	500	2140	5	1	15928000	551	26.62	0.83	12	0.36	130.00	4168.00	6260	20230825	-44.73	2900	20231020	19.31	3800	-8.95	20240524	2990	15.72	20240320	6260	-44.73	20230825	2900	19.31	20231020	3.48	N	195500	500	79 억		161215	N	N	0	N	00	N
128	20240605	100829	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3435	-20	5	-0.58	146018005	42205	20.70	3475	3510	3435	4490	2420	3455	3459.73	1.01	0	-5138	3645	3550	3500	3405	3355	3525	3380	80	1035	500	2140	5	1	15928000	547	26.42	0.82	12	0.26	130.00	4168.00	6260	20230825	-45.13	2900	20231020	18.45	3800	-9.61	20240524	2990	14.88	20240320	6260	-45.13	20230825	2900	18.45	20231020	3.48	N	195500	500	79 억		161215	N	N	0	N	00	N
129	20240605	090828	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3500	45	2	1.30	25996070	7467	3.66	3475	3500	3460	4490	2420	3455	3481.46	1.01	0	-891	3645	3550	3500	3405	3355	3525	3380	80	1035	500	2140	5	1	15928000	557	26.92	0.84	12	0.05	130.00	4168.00	6260	20230825	-44.09	2900	20231020	20.69	3800	-7.89	20240524	2990	17.06	20240320	6260	-44.09	20230825	2900	20.69	20231020	3.48	N	195500	500	79 억		161215	N	N	0	N	00	N
130	20240604	160822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3455	-115	5	-3.22	709282920	202527	77.11	3585	3595	3450	4640	2500	3570	3502.25	0.83	0	30145	3716	3642	3606	3532	3496	3625	3515	80	1070	500	2210	5	1	15928000	550	26.58	0.83	12	1.27	130.00	4168.00	6260	20230825	-44.81	2900	20231020	19.14	3800	-9.08	20240524	2990	15.55	20240320	6260	-44.81	20230825	2900	19.14	20231020	3.46	N	195500	500	79 억		132879	N	N	0	N	00	N
131	20240604	150822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3485	-85	5	-2.38	664053605	189479	72.14	3585	3595	3450	4640	2500	3570	3504.63	0.83	0	30516	3716	3642	3606	3532	3496	3625	3515	80	1070	500	2210	5	1	15928000	555	26.81	0.84	12	1.19	130.00	4168.00	6260	20230825	-44.33	2900	20231020	20.17	3800	-8.29	20240524	2990	16.56	20240320	6260	-44.33	20230825	2900	20.17	20231020	3.46	N	195500	500	79 억		132879	N	N	0	N	00	N
132	20240604	140825	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3495	-75	5	-2.10	448703205	127454	48.53	3585	3595	3485	4640	2500	3570	3520.51	0.83	0	4651	3716	3642	3606	3532	3496	3625	3515	80	1070	500	2210	5	1	15928000	557	26.88	0.84	12	0.80	130.00	4168.00	6260	20230825	-44.17	2900	20231020	20.52	3800	-8.03	20240524	2990	16.89	20240320	6260	-44.17	20230825	2900	20.52	20231020	3.46	N	195500	500	79 억		132879	N	N	0	N	00	N
133	20240604	130822	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3515	-55	5	-1.54	344446325	97637	37.17	3585	3595	3500	4640	2500	3570	3527.83	0.83	0	3848	3716	3642	3606	3532	3496	3625	3515	80	1070	500	2210	5	1	15928000	560	27.04	0.84	12	0.61	130.00	4168.00	6260	20230825	-43.85	2900	20231020	21.21	3800	-7.50	20240524	2990	17.56	20240320	6260	-43.85	20230825	2900	21.21	20231020	3.46	N	195500	500	79 억		132879	N	N	0	N	00	N
134	20240604	120819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3520	-50	5	-1.40	285219830	80769	30.75	3585	3595	3515	4640	2500	3570	3531.30	0.83	0	6098	3716	3642	3606	3532	3496	3625	3515	80	1070	500	2210	5	1	15928000	561	27.08	0.84	12	0.51	130.00	4168.00	6260	20230825	-43.77	2900	20231020	21.38	3800	-7.37	20240524	2990	17.73	20240320	6260	-43.77	20230825	2900	21.38	20231020	3.46	N	195500	500	79 억		132879	N	N	0	N	00	N
135	20240604	110817	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3530	-40	5	-1.12	253906720	71897	27.37	3585	3595	3515	4640	2500	3570	3531.53	0.83	0	7333	3716	3642	3606	3532	3496	3625	3515	80	1070	500	2210	5	1	15928000	562	27.15	0.85	12	0.45	130.00	4168.00	6260	20230825	-43.61	2900	20231020	21.72	3800	-7.11	20240524	2990	18.06	20240320	6260	-43.61	20230825	2900	21.72	20231020	3.46	N	195500	500	79 억		132879	N	N	0	N	00	N
136	20240604	100819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3530	-40	5	-1.12	221210560	62649	23.85	3585	3595	3515	4640	2500	3570	3530.95	0.83	0	10679	3716	3642	3606	3532	3496	3625	3515	80	1070	500	2210	5	1	15928000	562	27.15	0.85	12	0.39	130.00	4168.00	6260	20230825	-43.61	2900	20231020	21.72	3800	-7.11	20240524	2990	18.06	20240320	6260	-43.61	20230825	2900	21.72	20231020	3.46	N	195500	500	79 억		132879	N	N	0	N	00	N
137	20240604	090819	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3525	-45	5	-1.26	47229345	13288	5.06	3585	3595	3520	4640	2500	3570	3554.29	0.83	0	-4725	3716	3642	3606	3532	3496	3625	3515	80	1070	500	2210	5	1	15928000	561	27.12	0.85	12	0.08	130.00	4168.00	6260	20230825	-43.69	2900	20231020	21.55	3800	-7.24	20240524	2990	17.89	20240320	6260	-43.69	20230825	2900	21.55	20231020	3.46	N	195500	500	79 억		132879	N	N	0	N	00	N
138	20240603	160810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3570	-155	5	-4.16	946147885	262004	89.61	3650	3680	3570	4840	2610	3725	3611.43	1.20	0	-58386	3871	3797	3651	3577	3431	3835	3615	80	1115	500	2300	5	1	15928000	569	27.46	0.86	12	1.64	130.00	4168.00	6260	20230825	-42.97	2900	20231020	23.10	3800	-6.05	20240524	2990	19.40	20240320	6260	-42.97	20230825	2900	23.10	20231020	3.42	N	195500	500	79 억		191445	N	N	0	N	00	N
139	20240603	150812	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3590	-135	5	-3.62	887375160	245563	83.99	3650	3680	3575	4840	2610	3725	3613.62	1.20	0	-49963	3871	3797	3651	3577	3431	3835	3615	80	1115	500	2300	5	1	15928000	572	27.62	0.86	12	1.54	130.00	4168.00	6260	20230825	-42.65	2900	20231020	23.79	3800	-5.53	20240524	2990	20.07	20240320	6260	-42.65	20230825	2900	23.79	20231020	3.42	N	195500	500	79 억		191445	N	N	0	N	00	N
140	20240603	140810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3575	-150	5	-4.03	837873515	231740	79.26	3650	3680	3575	4840	2610	3725	3615.56	1.20	0	-44544	3871	3797	3651	3577	3431	3835	3615	80	1115	500	2300	5	1	15928000	569	27.50	0.86	12	1.45	130.00	4168.00	6260	20230825	-42.89	2900	20231020	23.28	3800	-5.92	20240524	2990	19.57	20240320	6260	-42.89	20230825	2900	23.28	20231020	3.42	N	195500	500	79 억		191445	N	N	0	N	00	N
141	20240603	130811	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3595	-130	5	-3.49	728814485	201308	68.85	3650	3680	3585	4840	2610	3725	3620.38	1.20	0	-35158	3871	3797	3651	3577	3431	3835	3615	80	1115	500	2300	5	1	15928000	573	27.65	0.86	12	1.26	130.00	4168.00	6260	20230825	-42.57	2900	20231020	23.97	3800	-5.39	20240524	2990	20.23	20240320	6260	-42.57	20230825	2900	23.97	20231020	3.42	N	195500	500	79 억		191445	N	N	0	N	00	N
142	20240603	120810	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3620	-105	5	-2.82	618547985	170668	58.37	3650	3680	3595	4840	2610	3725	3624.26	1.20	0	-35925	3871	3797	3651	3577	3431	3835	3615	80	1115	500	2300	5	1	15928000	577	27.85	0.87	12	1.07	130.00	4168.00	6260	20230825	-42.17	2900	20231020	24.83	3800	-4.74	20240524	2990	21.07	20240320	6260	-42.17	20230825	2900	24.83	20231020	3.42	N	195500	500	79 억		191445	N	N	0	N	00	N
143	20240603	110805	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3620	-105	5	-2.82	516932350	142484	48.73	3650	3680	3595	4840	2610	3725	3627.98	1.20	0	-30207	3871	3797	3651	3577	3431	3835	3615	80	1115	500	2300	5	1	15928000	577	27.85	0.87	12	0.89	130.00	4168.00	6260	20230825	-42.17	2900	20231020	24.83	3800	-4.74	20240524	2990	21.07	20240320	6260	-42.17	20230825	2900	24.83	20231020	3.42	N	195500	500	79 억		191445	N	N	0	N	00	N
144	20240603	100802	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3625	-100	5	-2.68	399890150	110202	37.69	3650	3680	3595	4840	2610	3725	3628.68	1.20	0	-19883	3871	3797	3651	3577	3431	3835	3615	80	1115	500	2300	5	1	15928000	577	27.88	0.87	12	0.69	130.00	4168.00	6260	20230825	-42.09	2900	20231020	25.00	3800	-4.61	20240524	2990	21.24	20240320	6260	-42.09	20230825	2900	25.00	20231020	3.42	N	195500	500	79 억		191445	N	N	0	N	00	N
145	20240603	090801	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	3640	-85	5	-2.28	149387975	41001	14.02	3650	3680	3625	4840	2610	3725	3643.47	1.20	0	-100	3871	3797	3651	3577	3431	3835	3615	80	1115	500	2300	5	1	15928000	580	28.00	0.87	12	0.26	130.00	4168.00	6260	20230825	-41.85	2900	20231020	25.52	3800	-4.21	20240524	2990	21.74	20240320	6260	-41.85	20230825	2900	25.52	20231020	3.42	N	195500	500	79 억		191445	N	N	0	N	00	N