KissMeData/023900/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	160356	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12560	30	2	0.24	240468020	19232	48.71	12550	12670	12440	16280	8780	12530	12503.54	1.35	0	-1334	12903	12716	12583	12396	12263	12650	12330	63	3750	500	9270	10	1	12600000	1583	18.69	1.02	12	0.15	672.00	12319.00	17510	20230706	-28.27	10330	20231020	21.59	14420	-12.90	20240611	10960	14.60	20240419	17510	-28.27	20230706	10330	21.59	20231020	2.00	N	023900	500	63 억		169763	N	N	0	N	00	N
3	20240628	150357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12570	40	2	0.32	213298360	17069	43.23	12550	12670	12440	16280	8780	12530	12496.24	1.35	0	-1162	12903	12716	12583	12396	12263	12650	12330	63	3750	500	9270	10	1	12600000	1584	18.71	1.02	12	0.14	672.00	12319.00	17510	20230706	-28.21	10330	20231020	21.68	14420	-12.83	20240611	10960	14.69	20240419	17510	-28.21	20230706	10330	21.68	20231020	2.00	N	023900	500	63 억		169763	N	N	0	N	00	N
4	20240628	140355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12520	-10	5	-0.08	202818220	16231	41.11	12550	12670	12440	16280	8780	12530	12495.73	1.35	0	-1116	12903	12716	12583	12396	12263	12650	12330	63	3750	500	9270	10	1	12600000	1578	18.63	1.02	12	0.13	672.00	12319.00	17510	20230706	-28.50	10330	20231020	21.20	14420	-13.18	20240611	10960	14.23	20240419	17510	-28.50	20230706	10330	21.20	20231020	2.00	N	023900	500	63 억		169763	N	N	0	N	00	N
5	20240628	130357	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12510	-20	5	-0.16	163301090	13066	33.09	12550	12670	12440	16280	8780	12530	12498.17	1.35	0	-1460	12903	12716	12583	12396	12263	12650	12330	63	3750	500	9270	10	1	12600000	1576	18.62	1.02	12	0.10	672.00	12319.00	17510	20230706	-28.56	10330	20231020	21.10	14420	-13.25	20240611	10960	14.14	20240419	17510	-28.56	20230706	10330	21.10	20231020	2.00	N	023900	500	63 억		169763	N	N	0	N	00	N
6	20240628	120355	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12510	-20	5	-0.16	138701410	11096	28.10	12550	12670	12440	16280	8780	12530	12500.13	1.35	0	-1607	12903	12716	12583	12396	12263	12650	12330	63	3750	500	9270	10	1	12600000	1576	18.62	1.02	12	0.09	672.00	12319.00	17510	20230706	-28.56	10330	20231020	21.10	14420	-13.25	20240611	10960	14.14	20240419	17510	-28.56	20230706	10330	21.10	20231020	2.00	N	023900	500	63 억		169763	N	N	0	N	00	N
7	20240628	110351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12530	0	3	0.00	107409550	8599	21.78	12550	12670	12440	16280	8780	12530	12490.93	1.35	0	-71	12903	12716	12583	12396	12263	12650	12330	63	3750	500	9270	10	1	12600000	1579	18.65	1.02	12	0.07	672.00	12319.00	17510	20230706	-28.44	10330	20231020	21.30	14420	-13.11	20240611	10960	14.32	20240419	17510	-28.44	20230706	10330	21.30	20231020	2.00	N	023900	500	63 억		169763	N	N	0	N	00	N
8	20240628	100349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12460	-70	5	-0.56	63815570	5110	12.94	12550	12670	12440	16280	8780	12530	12488.37	1.35	0	-730	12903	12716	12583	12396	12263	12650	12330	63	3750	500	9270	10	1	12600000	1570	18.54	1.01	12	0.04	672.00	12319.00	17510	20230706	-28.84	10330	20231020	20.62	14420	-13.59	20240611	10960	13.69	20240419	17510	-28.84	20230706	10330	20.62	20231020	2.00	N	023900	500	63 억		169763	N	N	0	N	00	N
9	20240628	090350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12500	-30	5	-0.24	17432760	1394	3.53	12550	12670	12500	16280	8780	12530	12505.57	1.35	0	-139	12903	12716	12583	12396	12263	12650	12330	63	3750	500	9270	10	1	12600000	1575	18.60	1.01	12	0.01	672.00	12319.00	17510	20230706	-28.61	10330	20231020	21.01	14420	-13.31	20240611	10960	14.05	20240419	17510	-28.61	20230706	10330	21.01	20231020	2.00	N	023900	500	63 억		169763	N	N	0	N	00	N
10	20240627	160344	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12530	-100	5	-0.79	493049640	39302	144.01	12650	12770	12450	16410	8850	12630	12545.15	1.31	0	5052	13050	12840	12730	12520	12410	12785	12465	63	3780	500	9340	10	1	12600000	1579	18.65	1.02	12	0.31	672.00	12319.00	17510	20230706	-28.44	10330	20231020	21.30	14420	-13.11	20240611	10960	14.32	20240419	17510	-28.44	20230706	10330	21.30	20231020	1.99	N	023900	500	63 억		164709	N	N	0	N	00	N
11	20240627	150351	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12480	-150	5	-1.19	477104420	38029	139.35	12650	12770	12450	16410	8850	12630	12545.81	1.31	0	5218	13050	12840	12730	12520	12410	12785	12465	63	3780	500	9340	10	1	12600000	1572	18.57	1.01	12	0.30	672.00	12319.00	17510	20230706	-28.73	10330	20231020	20.81	14420	-13.45	20240611	10960	13.87	20240419	17510	-28.73	20230706	10330	20.81	20231020	1.99	N	023900	500	63 억		164709	N	N	0	N	00	N
12	20240627	140348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12520	-110	5	-0.87	373264880	29712	108.87	12650	12770	12500	16410	8850	12630	12562.77	1.31	0	2993	13050	12840	12730	12520	12410	12785	12465	63	3780	500	9340	10	1	12600000	1578	18.63	1.02	12	0.24	672.00	12319.00	17510	20230706	-28.50	10330	20231020	21.20	14420	-13.18	20240611	10960	14.23	20240419	17510	-28.50	20230706	10330	21.20	20231020	1.99	N	023900	500	63 억		164709	N	N	0	N	00	N
13	20240627	130349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12550	-80	5	-0.63	313479110	24935	91.37	12650	12770	12500	16410	8850	12630	12571.85	1.31	0	3125	13050	12840	12730	12520	12410	12785	12465	63	3780	500	9340	10	1	12600000	1581	18.68	1.02	12	0.20	672.00	12319.00	17510	20230706	-28.33	10330	20231020	21.49	14420	-12.97	20240611	10960	14.51	20240419	17510	-28.33	20230706	10330	21.49	20231020	1.99	N	023900	500	63 억		164709	N	N	0	N	00	N
14	20240627	120350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12610	-20	5	-0.16	274400870	21830	79.99	12650	12770	12500	16410	8850	12630	12569.90	1.31	0	3338	13050	12840	12730	12520	12410	12785	12465	63	3780	500	9340	10	1	12600000	1589	18.76	1.02	12	0.17	672.00	12319.00	17510	20230706	-27.98	10330	20231020	22.07	14420	-12.55	20240611	10960	15.05	20240419	17510	-27.98	20230706	10330	22.07	20231020	1.99	N	023900	500	63 억		164709	N	N	0	N	00	N
15	20240627	110349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12610	-20	5	-0.16	255657590	20343	74.54	12650	12770	12500	16410	8850	12630	12567.35	1.31	0	4095	13050	12840	12730	12520	12410	12785	12465	63	3780	500	9340	10	1	12600000	1589	18.76	1.02	12	0.16	672.00	12319.00	17510	20230706	-27.98	10330	20231020	22.07	14420	-12.55	20240611	10960	15.05	20240419	17510	-27.98	20230706	10330	22.07	20231020	1.99	N	023900	500	63 억		164709	N	N	0	N	00	N
16	20240627	100349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12620	-10	5	-0.08	212048200	16881	61.86	12650	12770	12500	16410	8850	12630	12561.35	1.31	0	1749	13050	12840	12730	12520	12410	12785	12465	63	3780	500	9340	10	1	12600000	1590	18.78	1.02	12	0.13	672.00	12319.00	17510	20230706	-27.93	10330	20231020	22.17	14420	-12.48	20240611	10960	15.15	20240419	17510	-27.93	20230706	10330	22.17	20231020	1.99	N	023900	500	63 억		164709	N	N	0	N	00	N
17	20240627	090349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12640	10	2	0.08	4702500	372	1.36	12650	12770	12630	16410	8850	12630	12641.13	1.31	0	2	13050	12840	12730	12520	12410	12785	12465	63	3780	500	9340	10	1	12600000	1593	18.81	1.03	12	0.00	672.00	12319.00	17510	20230706	-27.81	10330	20231020	22.36	14420	-12.34	20240611	10960	15.33	20240419	17510	-27.81	20230706	10330	22.36	20231020	1.99	N	023900	500	63 억		164709	N	N	0	N	00	N
18	20240626	160348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12630	-240	5	-1.86	345324370	27176	85.18	12910	12940	12620	16730	9010	12870	12706.96	1.32	0	-1834	13116	12992	12796	12672	12476	13055	12735	63	3860	500	9520	10	1	12600000	1591	18.79	1.03	12	0.22	672.00	12319.00	17510	20230706	-27.87	10330	20231020	22.27	14420	-12.41	20240611	10960	15.24	20240419	17510	-27.87	20230706	10330	22.27	20231020	2.04	N	023900	500	63 억		166533	N	N	0	N	00	N
19	20240626	150349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12620	-250	5	-1.94	323421630	25441	79.74	12910	12940	12620	16730	9010	12870	12712.61	1.32	0	-1724	13116	12992	12796	12672	12476	13055	12735	63	3860	500	9520	10	1	12600000	1590	18.78	1.02	12	0.20	672.00	12319.00	17510	20230706	-27.93	10330	20231020	22.17	14420	-12.48	20240611	10960	15.15	20240419	17510	-27.93	20230706	10330	22.17	20231020	2.04	N	023900	500	63 억		166533	N	N	0	N	00	N
20	20240626	140348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12680	-190	5	-1.48	259655590	20399	63.94	12910	12940	12660	16730	9010	12870	12728.84	1.32	0	-1618	13116	12992	12796	12672	12476	13055	12735	63	3860	500	9520	10	1	12600000	1598	18.87	1.03	12	0.16	672.00	12319.00	17510	20230706	-27.58	10330	20231020	22.75	14420	-12.07	20240611	10960	15.69	20240419	17510	-27.58	20230706	10330	22.75	20231020	2.04	N	023900	500	63 억		166533	N	N	0	N	00	N
21	20240626	130350	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12700	-170	5	-1.32	234983410	18455	57.84	12910	12940	12660	16730	9010	12870	12732.78	1.32	0	-711	13116	12992	12796	12672	12476	13055	12735	63	3860	500	9520	10	1	12600000	1600	18.90	1.03	12	0.15	672.00	12319.00	17510	20230706	-27.47	10330	20231020	22.94	14420	-11.93	20240611	10960	15.88	20240419	17510	-27.47	20230706	10330	22.94	20231020	2.04	N	023900	500	63 억		166533	N	N	0	N	00	N
22	20240626	120348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12660	-210	5	-1.63	201079420	15779	49.46	12910	12940	12660	16730	9010	12870	12743.48	1.32	0	-61	13116	12992	12796	12672	12476	13055	12735	63	3860	500	9520	10	1	12600000	1595	18.84	1.03	12	0.13	672.00	12319.00	17510	20230706	-27.70	10330	20231020	22.56	14420	-12.21	20240611	10960	15.51	20240419	17510	-27.70	20230706	10330	22.56	20231020	2.04	N	023900	500	63 억		166533	N	N	0	N	00	N
23	20240626	110349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12700	-170	5	-1.32	143951540	11274	35.34	12910	12940	12680	16730	9010	12870	12768.45	1.32	0	681	13116	12992	12796	12672	12476	13055	12735	63	3860	500	9520	10	1	12600000	1600	18.90	1.03	12	0.09	672.00	12319.00	17510	20230706	-27.47	10330	20231020	22.94	14420	-11.93	20240611	10960	15.88	20240419	17510	-27.47	20230706	10330	22.94	20231020	2.04	N	023900	500	63 억		166533	N	N	0	N	00	N
24	20240626	100349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12740	-130	5	-1.01	110023150	8605	26.97	12910	12940	12680	16730	9010	12870	12785.96	1.32	0	147	13116	12992	12796	12672	12476	13055	12735	63	3860	500	9520	10	1	12600000	1605	18.96	1.03	12	0.07	672.00	12319.00	17510	20230706	-27.24	10330	20231020	23.33	14420	-11.65	20240611	10960	16.24	20240419	17510	-27.24	20230706	10330	23.33	20231020	2.04	N	023900	500	63 억		166533	N	N	0	N	00	N
25	20240626	090348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12910	40	2	0.31	10162080	790	2.48	12910	12910	12810	16730	9010	12870	12863.39	1.32	0	-14	13116	12992	12796	12672	12476	13055	12735	63	3860	500	9520	10	1	12600000	1627	19.21	1.05	12	0.01	672.00	12319.00	17510	20230706	-26.27	10330	20231020	24.98	14420	-10.47	20240611	10960	17.79	20240419	17510	-26.27	20230706	10330	24.98	20231020	2.04	N	023900	500	63 억		166533	N	N	0	N	00	N
26	20240625	160347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12870	220	2	1.74	405674800	31652	49.32	12600	12920	12600	16440	8860	12650	12816.68	1.32	0	535	13263	12956	12803	12496	12343	12880	12420	63	3790	500	9360	10	1	12600000	1622	19.15	1.04	12	0.25	672.00	12319.00	17510	20230706	-26.50	10330	20231020	24.59	14420	-10.75	20240611	10960	17.43	20240419	17510	-26.50	20230706	10330	24.59	20231020	2.04	N	023900	500	63 억		166002	N	N	0	N	00	N
27	20240625	150348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12880	230	2	1.82	380792060	29712	46.30	12600	12920	12600	16440	8860	12650	12816.10	1.32	0	266	13263	12956	12803	12496	12343	12880	12420	63	3790	500	9360	10	1	12600000	1623	19.17	1.05	12	0.24	672.00	12319.00	17510	20230706	-26.44	10330	20231020	24.69	14420	-10.68	20240611	10960	17.52	20240419	17510	-26.44	20230706	10330	24.69	20231020	2.04	N	023900	500	63 억		166002	N	N	0	N	00	N
28	20240625	140348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12840	190	2	1.50	341346780	26646	41.52	12600	12920	12600	16440	8860	12650	12810.43	1.32	0	-1208	13263	12956	12803	12496	12343	12880	12420	63	3790	500	9360	10	1	12600000	1618	19.11	1.04	12	0.21	672.00	12319.00	17510	20230706	-26.67	10330	20231020	24.30	14420	-10.96	20240611	10960	17.15	20240419	17510	-26.67	20230706	10330	24.30	20231020	2.04	N	023900	500	63 억		166002	N	N	0	N	00	N
29	20240625	130348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12810	160	2	1.26	298312290	23291	36.29	12600	12920	12600	16440	8860	12650	12808.05	1.32	0	-2125	13263	12956	12803	12496	12343	12880	12420	63	3790	500	9360	10	1	12600000	1614	19.06	1.04	12	0.18	672.00	12319.00	17510	20230706	-26.84	10330	20231020	24.01	14420	-11.17	20240611	10960	16.88	20240419	17510	-26.84	20230706	10330	24.01	20231020	2.04	N	023900	500	63 억		166002	N	N	0	N	00	N
30	20240625	120349	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12880	230	2	1.82	286398120	22362	34.85	12600	12920	12600	16440	8860	12650	12807.36	1.32	0	-2515	13263	12956	12803	12496	12343	12880	12420	63	3790	500	9360	10	1	12600000	1623	19.17	1.05	12	0.18	672.00	12319.00	17510	20230706	-26.44	10330	20231020	24.69	14420	-10.68	20240611	10960	17.52	20240419	17510	-26.44	20230706	10330	24.69	20231020	2.04	N	023900	500	63 억		166002	N	N	0	N	00	N
31	20240625	110352	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12850	200	2	1.58	255988770	19996	31.16	12600	12920	12600	16440	8860	12650	12802.00	1.32	0	-2504	13263	12956	12803	12496	12343	12880	12420	63	3790	500	9360	10	1	12600000	1619	19.12	1.04	12	0.16	672.00	12319.00	17510	20230706	-26.61	10330	20231020	24.39	14420	-10.89	20240611	10960	17.24	20240419	17510	-26.61	20230706	10330	24.39	20231020	2.04	N	023900	500	63 억		166002	N	N	0	N	00	N
32	20240625	100347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12890	240	2	1.90	203010060	15877	24.74	12600	12910	12600	16440	8860	12650	12786.42	1.32	0	-2100	13263	12956	12803	12496	12343	12880	12420	63	3790	500	9360	10	1	12600000	1624	19.18	1.05	12	0.13	672.00	12319.00	17510	20230706	-26.38	10330	20231020	24.78	14420	-10.61	20240611	10960	17.61	20240419	17510	-26.38	20230706	10330	24.78	20231020	2.04	N	023900	500	63 억		166002	N	N	0	N	00	N
33	20240625	090348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12660	10	2	0.08	23415340	1851	2.88	12600	12700	12600	16440	8860	12650	12650.10	1.32	0	1277	13263	12956	12803	12496	12343	12880	12420	63	3790	500	9360	10	1	12600000	1595	18.84	1.03	12	0.01	672.00	12319.00	17510	20230706	-27.70	10330	20231020	22.56	14420	-12.21	20240611	10960	15.51	20240419	17510	-27.70	20230706	10330	22.56	20231020	2.04	N	023900	500	63 억		166002	N	N	0	N	00	N
34	20240624	160347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12650	-500	5	-3.80	811172270	63503	129.58	13110	13110	12650	17090	9210	13150	12773.79	1.38	0	-8040	13530	13340	13200	13010	12870	13435	13105	63	3940	500	9730	10	1	12600000	1594	18.82	1.03	12	0.50	672.00	12319.00	17510	20230706	-27.76	10330	20231020	22.46	14420	-12.27	20240611	10960	15.42	20240419	17510	-27.76	20230706	10330	22.46	20231020	2.01	N	023900	500	63 억		174044	N	N	0	N	00	N
35	20240624	150348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12690	-460	5	-3.50	748510770	58553	119.48	13110	13110	12660	17090	9210	13150	12783.47	1.38	0	-8104	13530	13340	13200	13010	12870	13435	13105	63	3940	500	9730	10	1	12600000	1599	18.88	1.03	12	0.46	672.00	12319.00	17510	20230706	-27.53	10330	20231020	22.85	14420	-12.00	20240611	10960	15.78	20240419	17510	-27.53	20230706	10330	22.85	20231020	2.01	N	023900	500	63 억		174044	N	N	0	N	00	N
36	20240624	140347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12690	-460	5	-3.50	676403180	52864	107.87	13110	13110	12660	17090	9210	13150	12795.16	1.38	0	-7353	13530	13340	13200	13010	12870	13435	13105	63	3940	500	9730	10	1	12600000	1599	18.88	1.03	12	0.42	672.00	12319.00	17510	20230706	-27.53	10330	20231020	22.85	14420	-12.00	20240611	10960	15.78	20240419	17510	-27.53	20230706	10330	22.85	20231020	2.01	N	023900	500	63 억		174044	N	N	0	N	00	N
37	20240624	130346	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12730	-420	5	-3.19	635584950	49648	101.31	13110	13110	12660	17090	9210	13150	12801.82	1.38	0	-6733	13530	13340	13200	13010	12870	13435	13105	63	3940	500	9730	10	1	12600000	1604	18.94	1.03	12	0.39	672.00	12319.00	17510	20230706	-27.30	10330	20231020	23.23	14420	-11.72	20240611	10960	16.15	20240419	17510	-27.30	20230706	10330	23.23	20231020	2.01	N	023900	500	63 억		174044	N	N	0	N	00	N
38	20240624	120348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12680	-470	5	-3.57	614604630	48000	97.95	13110	13110	12660	17090	9210	13150	12804.26	1.38	0	-6425	13530	13340	13200	13010	12870	13435	13105	63	3940	500	9730	10	1	12600000	1598	18.87	1.03	12	0.38	672.00	12319.00	17510	20230706	-27.58	10330	20231020	22.75	14420	-12.07	20240611	10960	15.69	20240419	17510	-27.58	20230706	10330	22.75	20231020	2.01	N	023900	500	63 억		174044	N	N	0	N	00	N
39	20240624	110348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12680	-470	5	-3.57	543119320	42361	86.44	13110	13110	12660	17090	9210	13150	12821.21	1.38	0	-6354	13530	13340	13200	13010	12870	13435	13105	63	3940	500	9730	10	1	12600000	1598	18.87	1.03	12	0.34	672.00	12319.00	17510	20230706	-27.58	10330	20231020	22.75	14420	-12.07	20240611	10960	15.69	20240419	17510	-27.58	20230706	10330	22.75	20231020	2.01	N	023900	500	63 억		174044	N	N	0	N	00	N
40	20240624	100348	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12860	-290	5	-2.21	359192210	27928	56.99	13110	13110	12690	17090	9210	13150	12861.37	1.38	0	-371	13530	13340	13200	13010	12870	13435	13105	63	3940	500	9730	10	1	12600000	1620	19.14	1.04	12	0.22	672.00	12319.00	17510	20230706	-26.56	10330	20231020	24.49	14420	-10.82	20240611	10960	17.34	20240419	17510	-26.56	20230706	10330	24.49	20231020	2.01	N	023900	500	63 억		174044	N	N	0	N	00	N
41	20240624	090347	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13040	-110	5	-0.84	42038740	3221	6.57	13110	13110	12990	17090	9210	13150	13051.46	1.38	0	-881	13530	13340	13200	13010	12870	13435	13105	63	3940	500	9730	10	1	12600000	1643	19.40	1.06	12	0.03	672.00	12319.00	17510	20230706	-25.53	10330	20231020	26.23	14420	-9.57	20240611	10960	18.98	20240419	17510	-25.53	20230706	10330	26.23	20231020	2.01	N	023900	500	63 억		174044	N	N	0	N	00	N
42	20240621	160337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13150	0	3	0.00	643861430	48869	95.42	13110	13390	13060	17090	9210	13150	13175.30	1.33	0	5878	13403	13276	13193	13066	12983	13235	13025	63	3940	500	9730	10	1	12600000	1657	19.57	1.07	12	0.39	672.00	12319.00	17510	20230706	-24.90	10330	20231020	27.30	14420	-8.81	20240611	10960	19.98	20240419	17510	-24.90	20230706	10330	27.30	20231020	1.98	N	023900	500	63 억		168167	N	N	0	N	00	N
43	20240621	150337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13110	-40	5	-0.30	577423900	43809	85.54	13110	13390	13060	17090	9210	13150	13180.49	1.33	0	5412	13403	13276	13193	13066	12983	13235	13025	63	3940	500	9730	10	1	12600000	1652	19.51	1.06	12	0.35	672.00	12319.00	17510	20230706	-25.13	10330	20231020	26.91	14420	-9.08	20240611	10960	19.62	20240419	17510	-25.13	20230706	10330	26.91	20231020	1.98	N	023900	500	63 억		168167	N	N	0	N	00	N
44	20240621	140336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13110	-40	5	-0.30	489671120	37109	72.46	13110	13390	13100	17090	9210	13150	13195.48	1.33	0	2886	13403	13276	13193	13066	12983	13235	13025	63	3940	500	9730	10	1	12600000	1652	19.51	1.06	12	0.29	672.00	12319.00	17510	20230706	-25.13	10330	20231020	26.91	14420	-9.08	20240611	10960	19.62	20240419	17510	-25.13	20230706	10330	26.91	20231020	1.98	N	023900	500	63 억		168167	N	N	0	N	00	N
45	20240621	130337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13100	-50	5	-0.38	443839440	33613	65.63	13110	13390	13100	17090	9210	13150	13204.40	1.33	0	2394	13403	13276	13193	13066	12983	13235	13025	63	3940	500	9730	10	1	12600000	1651	19.49	1.06	12	0.27	672.00	12319.00	17510	20230706	-25.19	10330	20231020	26.82	14420	-9.15	20240611	10960	19.53	20240419	17510	-25.19	20230706	10330	26.82	20231020	1.98	N	023900	500	63 억		168167	N	N	0	N	00	N
46	20240621	120338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13120	-30	5	-0.23	353014970	26685	52.10	13110	13390	13100	17090	9210	13150	13228.97	1.33	0	410	13403	13276	13193	13066	12983	13235	13025	63	3940	500	9730	10	1	12600000	1653	19.52	1.07	12	0.21	672.00	12319.00	17510	20230706	-25.07	10330	20231020	27.01	14420	-9.02	20240611	10960	19.71	20240419	17510	-25.07	20230706	10330	27.01	20231020	1.98	N	023900	500	63 억		168167	N	N	0	N	00	N
47	20240621	110338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13160	10	2	0.08	322588550	24368	47.58	13110	13390	13110	17090	9210	13150	13238.20	1.33	0	239	13403	13276	13193	13066	12983	13235	13025	63	3940	500	9730	10	1	12600000	1658	19.58	1.07	12	0.19	672.00	12319.00	17510	20230706	-24.84	10330	20231020	27.40	14420	-8.74	20240611	10960	20.07	20240419	17510	-24.84	20230706	10330	27.40	20231020	1.98	N	023900	500	63 억		168167	N	N	0	N	00	N
48	20240621	100336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13280	130	2	0.99	274149710	20700	40.42	13110	13390	13110	17090	9210	13150	13243.95	1.33	0	-407	13403	13276	13193	13066	12983	13235	13025	63	3940	500	9730	10	1	12600000	1673	19.76	1.08	12	0.16	672.00	12319.00	17510	20230706	-24.16	10330	20231020	28.56	14420	-7.91	20240611	10960	21.17	20240419	17510	-24.16	20230706	10330	28.56	20231020	1.98	N	023900	500	63 억		168167	N	N	0	N	00	N
49	20240621	090338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13200	50	2	0.38	42396190	3222	6.29	13110	13240	13110	17090	9210	13150	13158.35	1.33	0	-1036	13403	13276	13193	13066	12983	13235	13025	63	3940	500	9730	10	1	12600000	1663	19.64	1.07	12	0.03	672.00	12319.00	17510	20230706	-24.61	10330	20231020	27.78	14420	-8.46	20240611	10960	20.44	20240419	17510	-24.61	20230706	10330	27.78	20231020	1.98	N	023900	500	63 억		168167	N	N	0	N	00	N
50	20240620	160336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13150	-170	5	-1.28	658235100	49905	45.15	13320	13320	13110	17310	9330	13320	13189.76	1.32	0	1754	13613	13466	13283	13136	12953	13540	13210	63	3990	500	9850	10	1	12600000	1657	19.57	1.07	12	0.40	672.00	12319.00	17510	20230706	-24.90	10330	20231020	27.30	14420	-8.81	20240611	10960	19.98	20240419	17510	-24.90	20230706	10330	27.30	20231020	1.99	N	023900	500	63 억		166414	N	N	0	N	00	N
51	20240620	150337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13140	-180	5	-1.35	632868650	47977	43.40	13320	13320	13110	17310	9330	13320	13191.08	1.32	0	1491	13613	13466	13283	13136	12953	13540	13210	63	3990	500	9850	10	1	12600000	1656	19.55	1.07	12	0.38	672.00	12319.00	17510	20230706	-24.96	10330	20231020	27.20	14420	-8.88	20240611	10960	19.89	20240419	17510	-24.96	20230706	10330	27.20	20231020	1.99	N	023900	500	63 억		166414	N	N	0	N	00	N
52	20240620	140336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13170	-150	5	-1.13	535470630	40572	36.70	13320	13320	13110	17310	9330	13320	13198.03	1.32	0	2254	13613	13466	13283	13136	12953	13540	13210	63	3990	500	9850	10	1	12600000	1659	19.60	1.07	12	0.32	672.00	12319.00	17510	20230706	-24.79	10330	20231020	27.49	14420	-8.67	20240611	10960	20.16	20240419	17510	-24.79	20230706	10330	27.49	20231020	1.99	N	023900	500	63 억		166414	N	N	0	N	00	N
53	20240620	130337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13170	-150	5	-1.13	492406210	37303	33.75	13320	13320	13110	17310	9330	13320	13200.18	1.32	0	2242	13613	13466	13283	13136	12953	13540	13210	63	3990	500	9850	10	1	12600000	1659	19.60	1.07	12	0.30	672.00	12319.00	17510	20230706	-24.79	10330	20231020	27.49	14420	-8.67	20240611	10960	20.16	20240419	17510	-24.79	20230706	10330	27.49	20231020	1.99	N	023900	500	63 억		166414	N	N	0	N	00	N
54	20240620	120336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13150	-170	5	-1.28	438618490	33220	30.05	13320	13320	13110	17310	9330	13320	13203.45	1.32	0	2866	13613	13466	13283	13136	12953	13540	13210	63	3990	500	9850	10	1	12600000	1657	19.57	1.07	12	0.26	672.00	12319.00	17510	20230706	-24.90	10330	20231020	27.30	14420	-8.81	20240611	10960	19.98	20240419	17510	-24.90	20230706	10330	27.30	20231020	1.99	N	023900	500	63 억		166414	N	N	0	N	00	N
55	20240620	110337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13240	-80	5	-0.60	362465090	27450	24.83	13320	13320	13110	17310	9330	13320	13204.56	1.32	0	2832	13613	13466	13283	13136	12953	13540	13210	63	3990	500	9850	10	1	12600000	1668	19.70	1.07	12	0.22	672.00	12319.00	17510	20230706	-24.39	10330	20231020	28.17	14420	-8.18	20240611	10960	20.80	20240419	17510	-24.39	20230706	10330	28.17	20231020	1.99	N	023900	500	63 억		166414	N	N	0	N	00	N
56	20240620	100338	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13200	-120	5	-0.90	278405960	21088	19.08	13320	13320	13110	17310	9330	13320	13202.10	1.32	0	3228	13613	13466	13283	13136	12953	13540	13210	63	3990	500	9850	10	1	12600000	1663	19.64	1.07	12	0.17	672.00	12319.00	17510	20230706	-24.61	10330	20231020	27.78	14420	-8.46	20240611	10960	20.44	20240419	17510	-24.61	20230706	10330	27.78	20231020	1.99	N	023900	500	63 억		166414	N	N	0	N	00	N
57	20240620	090341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13250	-70	5	-0.53	44525090	3349	3.03	13320	13320	13250	17310	9330	13320	13295.04	1.32	0	-775	13613	13466	13283	13136	12953	13540	13210	63	3990	500	9850	10	1	12600000	1670	19.72	1.08	12	0.03	672.00	12319.00	17510	20230706	-24.33	10330	20231020	28.27	14420	-8.11	20240611	10960	20.89	20240419	17510	-24.33	20230706	10330	28.27	20231020	1.99	N	023900	500	63 억		166414	N	N	0	N	00	N
58	20240619	160335	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13320	240	2	1.83	1460515060	110214	119.91	13270	13430	13100	17000	9160	13080	13251.55	1.31	0	836	13493	13286	13143	12936	12793	13215	12865	63	3920	500	9670	10	1	12600000	1678	19.82	1.08	12	0.87	672.00	12319.00	17510	20230706	-23.93	10330	20231020	28.94	14420	-7.63	20240611	10960	21.53	20240419	17510	-23.93	20230706	10330	28.94	20231020	2.00	N	023900	500	63 억		165579	N	N	0	N	00	N
59	20240619	150334	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13290	210	2	1.61	1363171220	102885	111.94	13270	13430	13100	17000	9160	13080	13249.47	1.31	0	3071	13493	13286	13143	12936	12793	13215	12865	63	3920	500	9670	10	1	12600000	1675	19.78	1.08	12	0.82	672.00	12319.00	17510	20230706	-24.10	10330	20231020	28.65	14420	-7.84	20240611	10960	21.26	20240419	17510	-24.10	20230706	10330	28.65	20231020	2.00	N	023900	500	63 억		165579	N	N	0	N	00	N
60	20240619	140337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13220	140	2	1.07	1263064040	95313	103.70	13270	13430	13100	17000	9160	13080	13251.75	1.31	0	2730	13493	13286	13143	12936	12793	13215	12865	63	3920	500	9670	10	1	12600000	1666	19.67	1.07	12	0.76	672.00	12319.00	17510	20230706	-24.50	10330	20231020	27.98	14420	-8.32	20240611	10960	20.62	20240419	17510	-24.50	20230706	10330	27.98	20231020	2.00	N	023900	500	63 억		165579	N	N	0	N	00	N
61	20240619	130335	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13170	90	2	0.69	1202139160	90692	98.67	13270	13430	13100	17000	9160	13080	13255.18	1.31	0	2321	13493	13286	13143	12936	12793	13215	12865	63	3920	500	9670	10	1	12600000	1659	19.60	1.07	12	0.72	672.00	12319.00	17510	20230706	-24.79	10330	20231020	27.49	14420	-8.67	20240611	10960	20.16	20240419	17510	-24.79	20230706	10330	27.49	20231020	2.00	N	023900	500	63 억		165579	N	N	0	N	00	N
62	20240619	120334	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13220	140	2	1.07	953789590	71825	78.14	13270	13430	13120	17000	9160	13080	13279.35	1.31	0	729	13493	13286	13143	12936	12793	13215	12865	63	3920	500	9670	10	1	12600000	1666	19.67	1.07	12	0.57	672.00	12319.00	17510	20230706	-24.50	10330	20231020	27.98	14420	-8.32	20240611	10960	20.62	20240419	17510	-24.50	20230706	10330	27.98	20231020	2.00	N	023900	500	63 억		165579	N	N	0	N	00	N
63	20240619	110336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13270	190	2	1.45	777663530	58561	63.71	13270	13430	13120	17000	9160	13080	13279.55	1.31	0	4156	13493	13286	13143	12936	12793	13215	12865	63	3920	500	9670	10	1	12600000	1672	19.75	1.08	12	0.46	672.00	12319.00	17510	20230706	-24.21	10330	20231020	28.46	14420	-7.98	20240611	10960	21.08	20240419	17510	-24.21	20230706	10330	28.46	20231020	2.00	N	023900	500	63 억		165579	N	N	0	N	00	N
64	20240619	100337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13230	150	2	1.15	291977620	22101	24.05	13270	13340	13120	17000	9160	13080	13211.06	1.31	0	5576	13493	13286	13143	12936	12793	13215	12865	63	3920	500	9670	10	1	12600000	1667	19.69	1.07	12	0.18	672.00	12319.00	17510	20230706	-24.44	10330	20231020	28.07	14420	-8.25	20240611	10960	20.71	20240419	17510	-24.44	20230706	10330	28.07	20231020	2.00	N	023900	500	63 억		165579	N	N	0	N	00	N
65	20240619	090341	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13250	170	2	1.30	90439730	6809	7.41	13270	13340	13240	17000	9160	13080	13282.38	1.31	0	661	13493	13286	13143	12936	12793	13215	12865	63	3920	500	9670	10	1	12600000	1670	19.72	1.08	12	0.05	672.00	12319.00	17510	20230706	-24.33	10330	20231020	28.27	14420	-8.11	20240611	10960	20.89	20240419	17510	-24.33	20230706	10330	28.27	20231020	2.00	N	023900	500	63 억		165579	N	N	0	N	00	N
66	20240618	160334	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13080	-130	5	-0.98	1201897020	91485	55.57	13110	13350	13000	17170	9250	13210	13137.39	1.21	0	12956	13670	13440	13270	13040	12870	13555	13155	63	3960	500	9770	10	1	12600000	1648	19.46	1.06	12	0.73	672.00	12319.00	17510	20230706	-25.30	10330	20231020	26.62	14420	-9.29	20240611	10960	19.34	20240419	17510	-25.30	20230706	10330	26.62	20231020	2.05	N	023900	500	63 억		152758	N	N	0	N	00	N
67	20240618	150332	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13050	-160	5	-1.21	1154121590	87825	53.34	13110	13350	13000	17170	9250	13210	13140.77	1.21	0	11476	13670	13440	13270	13040	12870	13555	13155	63	3960	500	9770	10	1	12600000	1644	19.42	1.06	12	0.70	672.00	12319.00	17510	20230706	-25.47	10330	20231020	26.33	14420	-9.50	20240611	10960	19.07	20240419	17510	-25.47	20230706	10330	26.33	20231020	2.05	N	023900	500	63 억		152758	N	N	0	N	00	N
68	20240618	140332	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13090	-120	5	-0.91	942557600	71600	43.49	13110	13350	13060	17170	9250	13210	13163.90	1.21	0	5053	13670	13440	13270	13040	12870	13555	13155	63	3960	500	9770	10	1	12600000	1649	19.48	1.06	12	0.57	672.00	12319.00	17510	20230706	-25.24	10330	20231020	26.72	14420	-9.22	20240611	10960	19.43	20240419	17510	-25.24	20230706	10330	26.72	20231020	2.05	N	023900	500	63 억		152758	N	N	0	N	00	N
69	20240618	130335	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13110	-100	5	-0.76	814846470	61831	37.55	13110	13350	13070	17170	9250	13210	13178.36	1.21	0	1492	13670	13440	13270	13040	12870	13555	13155	63	3960	500	9770	10	1	12600000	1652	19.51	1.06	12	0.49	672.00	12319.00	17510	20230706	-25.13	10330	20231020	26.91	14420	-9.08	20240611	10960	19.62	20240419	17510	-25.13	20230706	10330	26.91	20231020	2.05	N	023900	500	63 억		152758	N	N	0	N	00	N
70	20240618	120335	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13110	-100	5	-0.76	630324710	47760	29.01	13110	13350	13090	17170	9250	13210	13197.63	1.21	0	-1633	13670	13440	13270	13040	12870	13555	13155	63	3960	500	9770	10	1	12600000	1652	19.51	1.06	12	0.38	672.00	12319.00	17510	20230706	-25.13	10330	20231020	26.91	14420	-9.08	20240611	10960	19.62	20240419	17510	-25.13	20230706	10330	26.91	20231020	2.05	N	023900	500	63 억		152758	N	N	0	N	00	N
71	20240618	110333	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13200	-10	5	-0.08	530167530	40138	24.38	13110	13350	13090	17170	9250	13210	13208.60	1.21	0	-2206	13670	13440	13270	13040	12870	13555	13155	63	3960	500	9770	10	1	12600000	1663	19.64	1.07	12	0.32	672.00	12319.00	17510	20230706	-24.61	10330	20231020	27.78	14420	-8.46	20240611	10960	20.44	20240419	17510	-24.61	20230706	10330	27.78	20231020	2.05	N	023900	500	63 억		152758	N	N	0	N	00	N
72	20240618	100333	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13220	10	2	0.08	363679830	27490	16.70	13110	13350	13100	17170	9250	13210	13229.88	1.21	0	-4028	13670	13440	13270	13040	12870	13555	13155	63	3960	500	9770	10	1	12600000	1666	19.67	1.07	12	0.22	672.00	12319.00	17510	20230706	-24.50	10330	20231020	27.98	14420	-8.32	20240611	10960	20.62	20240419	17510	-24.50	20230706	10330	27.98	20231020	2.05	N	023900	500	63 억		152758	N	N	0	N	00	N
73	20240618	090337	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13160	-50	5	-0.38	51525940	3918	2.38	13110	13250	13100	17170	9250	13210	13142.90	1.21	0	-820	13670	13440	13270	13040	12870	13555	13155	63	3960	500	9770	10	1	12600000	1658	19.58	1.07	12	0.03	672.00	12319.00	17510	20230706	-24.84	10330	20231020	27.40	14420	-8.74	20240611	10960	20.07	20240419	17510	-24.84	20230706	10330	27.40	20231020	2.05	N	023900	500	63 억		152758	N	N	0	N	00	N
74	20240617	160331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13210	80	2	0.61	2165074920	162881	93.94	13200	13500	13100	17060	9200	13130	13292.47	1.44	0	-29239	13536	13332	13066	12862	12596	13435	12965	63	3930	500	9710	10	1	12600000	1664	19.66	1.07	12	1.29	672.00	12319.00	17510	20230706	-24.56	10330	20231020	27.88	14420	-8.39	20240611	10960	20.53	20240419	17510	-24.56	20230706	10330	27.88	20231020	2.10	N	023900	500	63 억		181916	N	N	0	N	00	N
75	20240617	150336	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13200	70	2	0.53	2059014000	154829	89.30	13200	13500	13100	17060	9200	13130	13298.63	1.44	0	-31008	13536	13332	13066	12862	12596	13435	12965	63	3930	500	9710	10	1	12600000	1663	19.64	1.07	12	1.23	672.00	12319.00	17510	20230706	-24.61	10330	20231020	27.78	14420	-8.46	20240611	10960	20.44	20240419	17510	-24.61	20230706	10330	27.78	20231020	2.10	N	023900	500	63 억		181916	N	N	0	N	00	N
76	20240617	140331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13240	110	2	0.84	1898109030	142657	82.28	13200	13500	13100	17060	9200	13130	13305.40	1.44	0	-28857	13536	13332	13066	12862	12596	13435	12965	63	3930	500	9710	10	1	12600000	1668	19.70	1.07	12	1.13	672.00	12319.00	17510	20230706	-24.39	10330	20231020	28.17	14420	-8.18	20240611	10960	20.80	20240419	17510	-24.39	20230706	10330	28.17	20231020	2.10	N	023900	500	63 억		181916	N	N	0	N	00	N
77	20240617	130330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13270	140	2	1.07	1788479370	134389	77.51	13200	13500	13100	17060	9200	13130	13308.23	1.44	0	-28555	13536	13332	13066	12862	12596	13435	12965	63	3930	500	9710	10	1	12600000	1672	19.75	1.08	12	1.07	672.00	12319.00	17510	20230706	-24.21	10330	20231020	28.46	14420	-7.98	20240611	10960	21.08	20240419	17510	-24.21	20230706	10330	28.46	20231020	2.10	N	023900	500	63 억		181916	N	N	0	N	00	N
78	20240617	120331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13300	170	2	1.29	1598072240	120077	69.25	13200	13500	13100	17060	9200	13130	13308.73	1.44	0	-27504	13536	13332	13066	12862	12596	13435	12965	63	3930	500	9710	10	1	12600000	1676	19.79	1.08	12	0.95	672.00	12319.00	17510	20230706	-24.04	10330	20231020	28.75	14420	-7.77	20240611	10960	21.35	20240419	17510	-24.04	20230706	10330	28.75	20231020	2.10	N	023900	500	63 억		181916	N	N	0	N	00	N
79	20240617	110329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13280	150	2	1.14	1384465950	103953	59.95	13200	13500	13100	17060	9200	13130	13318.19	1.44	0	-25259	13536	13332	13066	12862	12596	13435	12965	63	3930	500	9710	10	1	12600000	1673	19.76	1.08	12	0.83	672.00	12319.00	17510	20230706	-24.16	10330	20231020	28.56	14420	-7.91	20240611	10960	21.17	20240419	17510	-24.16	20230706	10330	28.56	20231020	2.10	N	023900	500	63 억		181916	N	N	0	N	00	N
80	20240617	100332	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13280	150	2	1.14	1109261770	83300	48.04	13200	13500	13100	17060	9200	13130	13316.47	1.44	0	-21811	13536	13332	13066	12862	12596	13435	12965	63	3930	500	9710	10	1	12600000	1673	19.76	1.08	12	0.66	672.00	12319.00	17510	20230706	-24.16	10330	20231020	28.56	14420	-7.91	20240611	10960	21.17	20240419	17510	-24.16	20230706	10330	28.56	20231020	2.10	N	023900	500	63 억		181916	N	N	0	N	00	N
81	20240617	090331	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13410	280	2	2.13	180635910	13576	7.83	13200	13420	13170	17060	9200	13130	13305.53	1.44	0	-3416	13536	13332	13066	12862	12596	13435	12965	63	3930	500	9710	10	1	12600000	1690	19.96	1.09	12	0.11	672.00	12319.00	17510	20230706	-23.42	10330	20231020	29.82	14420	-7.00	20240611	10960	22.35	20240419	17510	-23.42	20230706	10330	29.82	20231020	2.10	N	023900	500	63 억		181916	N	N	0	N	00	N
82	20240614	160306	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13130	310	2	2.42	2239413240	171507	109.51	12940	13270	12800	16660	8980	12820	13057.13	1.53	0	-10394	13280	13050	12820	12590	12360	13165	12705	63	3840	500	9480	10	1	12600000	1654	19.54	1.07	12	1.36	672.00	12319.00	17510	20230706	-25.01	10330	20231020	27.11	14420	-8.95	20240611	10960	19.80	20240419	17510	-25.01	20230706	10330	27.11	20231020	2.29	N	023900	500	63 억		192764	N	N	0	N	00	N
83	20240614	150306	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13150	330	2	2.57	2093328030	160389	102.41	12940	13270	12800	16660	8980	12820	13051.57	1.53	0	-7873	13280	13050	12820	12590	12360	13165	12705	63	3840	500	9480	10	1	12600000	1657	19.57	1.07	12	1.27	672.00	12319.00	17510	20230706	-24.90	10330	20231020	27.30	14420	-8.81	20240611	10960	19.98	20240419	17510	-24.90	20230706	10330	27.30	20231020	2.29	N	023900	500	63 억		192764	N	N	0	N	00	N
84	20240614	140306	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13140	320	2	2.50	1821182250	139711	89.21	12940	13270	12800	16660	8980	12820	13035.35	1.53	0	-4356	13280	13050	12820	12590	12360	13165	12705	63	3840	500	9480	10	1	12600000	1656	19.55	1.07	12	1.11	672.00	12319.00	17510	20230706	-24.96	10330	20231020	27.20	14420	-8.88	20240611	10960	19.89	20240419	17510	-24.96	20230706	10330	27.20	20231020	2.29	N	023900	500	63 억		192764	N	N	0	N	00	N
85	20240614	130306	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13020	200	2	1.56	1176836840	90821	57.99	12940	13170	12800	16660	8980	12820	12957.76	1.53	0	2720	13280	13050	12820	12590	12360	13165	12705	63	3840	500	9480	10	1	12600000	1641	19.38	1.06	12	0.72	672.00	12319.00	17510	20230706	-25.64	10330	20231020	26.04	14420	-9.71	20240611	10960	18.80	20240419	17510	-25.64	20230706	10330	26.04	20231020	2.29	N	023900	500	63 억		192764	N	N	0	N	00	N
86	20240614	120307	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13000	180	2	1.40	1001561090	77359	49.40	12940	13170	12800	16660	8980	12820	12946.92	1.53	0	-147	13280	13050	12820	12590	12360	13165	12705	63	3840	500	9480	10	1	12600000	1638	19.35	1.06	12	0.61	672.00	12319.00	17510	20230706	-25.76	10330	20231020	25.85	14420	-9.85	20240611	10960	18.61	20240419	17510	-25.76	20230706	10330	25.85	20231020	2.29	N	023900	500	63 억		192764	N	N	0	N	00	N
87	20240614	110326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	13060	240	2	1.87	775521050	60074	38.36	12940	13090	12800	16660	8980	12820	12909.43	1.53	0	-819	13280	13050	12820	12590	12360	13165	12705	63	3840	500	9480	10	1	12600000	1646	19.43	1.06	12	0.48	672.00	12319.00	17510	20230706	-25.41	10330	20231020	26.43	14420	-9.43	20240611	10960	19.16	20240419	17510	-25.41	20230706	10330	26.43	20231020	2.29	N	023900	500	63 억		192764	N	N	0	N	00	N
88	20240614	100325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12870	50	2	0.39	385904080	30026	19.17	12940	12940	12800	16660	8980	12820	12852.33	1.53	0	-6732	13280	13050	12820	12590	12360	13165	12705	63	3840	500	9480	10	1	12600000	1622	19.15	1.04	12	0.24	672.00	12319.00	17510	20230706	-26.50	10330	20231020	24.59	14420	-10.75	20240611	10960	17.43	20240419	17510	-26.50	20230706	10330	24.59	20231020	2.29	N	023900	500	63 억		192764	N	N	0	N	00	N
89	20240614	090328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12880	60	2	0.47	14579880	1131	0.72	12940	12940	12840	16660	8980	12820	12891.14	1.53	0	-462	13280	13050	12820	12590	12360	13165	12705	63	3840	500	9480	10	1	12600000	1623	19.17	1.05	12	0.01	672.00	12319.00	17510	20230706	-26.44	10330	20231020	24.69	14420	-10.68	20240611	10960	17.52	20240419	17510	-26.44	20230706	10330	24.69	20231020	2.29	N	023900	500	63 억		192764	N	N	0	N	00	N
90	20240613	160323	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12820	240	2	1.91	2017948070	156315	114.46	12590	13050	12590	16350	8810	12580	12909.51	1.45	0	9881	12926	12752	12646	12472	12366	12700	12420	63	3770	500	9300	10	1	12600000	1615	19.08	1.04	12	1.24	672.00	12319.00	17510	20230706	-26.78	10330	20231020	24.10	14420	-11.10	20240611	10960	16.97	20240419	17510	-26.78	20230706	10330	24.10	20231020	2.06	N	023900	500	63 억		182713	N	N	0	N	00	N
91	20240613	150330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12880	300	2	2.38	1920796000	148747	108.92	12590	13050	12590	16350	8810	12580	12913.17	1.45	0	9019	12926	12752	12646	12472	12366	12700	12420	63	3770	500	9300	10	1	12600000	1623	19.17	1.05	12	1.18	672.00	12319.00	17510	20230706	-26.44	10330	20231020	24.69	14420	-10.68	20240611	10960	17.52	20240419	17510	-26.44	20230706	10330	24.69	20231020	2.06	N	023900	500	63 억		182713	N	N	0	N	00	N
92	20240613	140325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12890	310	2	2.46	1778571930	137706	100.84	12590	13050	12590	16350	8810	12580	12915.72	1.45	0	9473	12926	12752	12646	12472	12366	12700	12420	63	3770	500	9300	10	1	12600000	1624	19.18	1.05	12	1.09	672.00	12319.00	17510	20230706	-26.38	10330	20231020	24.78	14420	-10.61	20240611	10960	17.61	20240419	17510	-26.38	20230706	10330	24.78	20231020	2.06	N	023900	500	63 억		182713	N	N	0	N	00	N
93	20240613	130327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12980	400	2	3.18	1682311520	130256	95.38	12590	13050	12590	16350	8810	12580	12915.42	1.45	0	10450	12926	12752	12646	12472	12366	12700	12420	63	3770	500	9300	10	1	12600000	1635	19.32	1.05	12	1.03	672.00	12319.00	17510	20230706	-25.87	10330	20231020	25.65	14420	-9.99	20240611	10960	18.43	20240419	17510	-25.87	20230706	10330	25.65	20231020	2.06	N	023900	500	63 억		182713	N	N	0	N	00	N
94	20240613	120326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12990	410	2	3.26	1423659680	110335	80.79	12590	13050	12590	16350	8810	12580	12903.07	1.45	0	8277	12926	12752	12646	12472	12366	12700	12420	63	3770	500	9300	10	1	12600000	1637	19.33	1.05	12	0.88	672.00	12319.00	17510	20230706	-25.81	10330	20231020	25.75	14420	-9.92	20240611	10960	18.52	20240419	17510	-25.81	20230706	10330	25.75	20231020	2.06	N	023900	500	63 억		182713	N	N	0	N	00	N
95	20240613	110323	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12880	300	2	2.38	1116638280	86595	63.41	12590	13050	12590	16350	8810	12580	12894.95	1.45	0	7435	12926	12752	12646	12472	12366	12700	12420	63	3770	500	9300	10	1	12600000	1623	19.17	1.05	12	0.69	672.00	12319.00	17510	20230706	-26.44	10330	20231020	24.69	14420	-10.68	20240611	10960	17.52	20240419	17510	-26.44	20230706	10330	24.69	20231020	2.06	N	023900	500	63 억		182713	N	N	0	N	00	N
96	20240613	100324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12900	320	2	2.54	930022700	72090	52.79	12590	13050	12590	16350	8810	12580	12900.86	1.45	0	7523	12926	12752	12646	12472	12366	12700	12420	63	3770	500	9300	10	1	12600000	1625	19.20	1.05	12	0.57	672.00	12319.00	17510	20230706	-26.33	10330	20231020	24.88	14420	-10.54	20240611	10960	17.70	20240419	17510	-26.33	20230706	10330	24.88	20231020	2.06	N	023900	500	63 억		182713	N	N	0	N	00	N
97	20240613	090327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12890	310	2	2.46	105368550	8258	6.05	12590	12890	12590	16350	8810	12580	12759.57	1.45	0	2924	12926	12752	12646	12472	12366	12700	12420	63	3770	500	9300	10	1	12600000	1624	19.18	1.05	12	0.07	672.00	12319.00	17510	20230706	-26.38	10330	20231020	24.78	14420	-10.61	20240611	10960	17.61	20240419	17510	-26.38	20230706	10330	24.78	20231020	2.06	N	023900	500	63 억		182713	N	N	0	N	00	N
98	20240612	160320	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12580	-20	5	-0.16	1709055550	134964	6.28	12590	12820	12540	16380	8820	12600	12663.62	1.19	0	32345	15146	13872	13146	11872	11146	13510	11510	63	3780	500	9320	10	1	12600000	1585	18.72	1.02	12	1.07	672.00	12319.00	17510	20230706	-28.16	10330	20231020	21.78	14420	-12.76	20240611	10960	14.78	20240419	17510	-28.16	20230706	10330	21.78	20231020	2.02	N	023900	500	63 억		150313	N	N	0	N	00	N
99	20240612	150328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12610	10	2	0.08	1578198160	124582	5.80	12590	12820	12540	16380	8820	12600	12668.01	1.19	0	29632	15146	13872	13146	11872	11146	13510	11510	63	3780	500	9320	10	1	12600000	1589	18.76	1.02	12	0.99	672.00	12319.00	17510	20230706	-27.98	10330	20231020	22.07	14420	-12.55	20240611	10960	15.05	20240419	17510	-27.98	20230706	10330	22.07	20231020	2.02	N	023900	500	63 억		150313	N	N	0	N	00	N
100	20240612	140323	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12660	60	2	0.48	1438329170	113506	5.28	12590	12820	12540	16380	8820	12600	12671.90	1.19	0	29686	15146	13872	13146	11872	11146	13510	11510	63	3780	500	9320	10	1	12600000	1595	18.84	1.03	12	0.90	672.00	12319.00	17510	20230706	-27.70	10330	20231020	22.56	14420	-12.21	20240611	10960	15.51	20240419	17510	-27.70	20230706	10330	22.56	20231020	2.02	N	023900	500	63 억		150313	N	N	0	N	00	N
101	20240612	130322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12660	60	2	0.48	1314109830	103716	4.83	12590	12820	12540	16380	8820	12600	12670.35	1.19	0	28615	15146	13872	13146	11872	11146	13510	11510	63	3780	500	9320	10	1	12600000	1595	18.84	1.03	12	0.82	672.00	12319.00	17510	20230706	-27.70	10330	20231020	22.56	14420	-12.21	20240611	10960	15.51	20240419	17510	-27.70	20230706	10330	22.56	20231020	2.02	N	023900	500	63 억		150313	N	N	0	N	00	N
102	20240612	120322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12650	50	2	0.40	1156304830	91219	4.25	12590	12820	12540	16380	8820	12600	12676.23	1.19	0	27561	15146	13872	13146	11872	11146	13510	11510	63	3780	500	9320	10	1	12600000	1594	18.82	1.03	12	0.72	672.00	12319.00	17510	20230706	-27.76	10330	20231020	22.46	14420	-12.27	20240611	10960	15.42	20240419	17510	-27.76	20230706	10330	22.46	20231020	2.02	N	023900	500	63 억		150313	N	N	0	N	00	N
103	20240612	110322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12680	80	2	0.63	1042698760	82269	3.83	12590	12820	12540	16380	8820	12600	12674.36	1.19	0	26149	15146	13872	13146	11872	11146	13510	11510	63	3780	500	9320	10	1	12600000	1598	18.87	1.03	12	0.65	672.00	12319.00	17510	20230706	-27.58	10330	20231020	22.75	14420	-12.07	20240611	10960	15.69	20240419	17510	-27.58	20230706	10330	22.75	20231020	2.02	N	023900	500	63 억		150313	N	N	0	N	00	N
104	20240612	100322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12700	100	2	0.79	730075310	57564	2.68	12590	12820	12540	16380	8820	12600	12683.01	1.19	0	18575	15146	13872	13146	11872	11146	13510	11510	63	3780	500	9320	10	1	12600000	1600	18.90	1.03	12	0.46	672.00	12319.00	17510	20230706	-27.47	10330	20231020	22.94	14420	-11.93	20240611	10960	15.88	20240419	17510	-27.47	20230706	10330	22.94	20231020	2.02	N	023900	500	63 억		150313	N	N	0	N	00	N
105	20240612	090322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12590	-10	5	-0.08	152163350	12080	0.56	12590	12690	12540	16380	8820	12600	12596.27	1.19	0	2488	15146	13872	13146	11872	11146	13510	11510	63	3780	500	9320	10	1	12600000	1586	18.74	1.02	12	0.10	672.00	12319.00	17510	20230706	-28.10	10330	20231020	21.88	14420	-12.69	20240611	10960	14.87	20240419	17510	-28.10	20230706	10330	21.88	20231020	2.02	N	023900	500	63 억		150313	N	N	0	N	00	N
106	20240610	160319	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12580	360	2	2.95	512974410	41520	192.12	12230	12680	12160	15880	8560	12220	12353.64	1.36	0	4263	12466	12342	12276	12152	12086	12315	12125	63	3660	500	9040	10	1	12600000	1585	18.72	1.02	12	0.33	672.00	12319.00	17510	20230706	-28.16	10330	20231020	21.78	14160	-11.16	20240320	10960	14.78	20240419	17510	-28.16	20230706	10330	21.78	20231020	2.00	N	023900	500	63 억		171220	N	N	0	N	00	N
107	20240610	150322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12380	160	2	1.31	400748080	32573	150.72	12230	12460	12160	15880	8560	12220	12303.08	1.36	0	4734	12466	12342	12276	12152	12086	12315	12125	63	3660	500	9040	10	1	12600000	1560	18.42	1.00	12	0.26	672.00	12319.00	17510	20230706	-29.30	10330	20231020	19.85	14160	-12.57	20240320	10960	12.96	20240419	17510	-29.30	20230706	10330	19.85	20231020	2.00	N	023900	500	63 억		171220	N	N	0	N	00	N
108	20240610	140320	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12440	220	2	1.80	378120320	30749	142.28	12230	12460	12160	15880	8560	12220	12297.00	1.36	0	4838	12466	12342	12276	12152	12086	12315	12125	63	3660	500	9040	10	1	12600000	1567	18.51	1.01	12	0.24	672.00	12319.00	17510	20230706	-28.95	10330	20231020	20.43	14160	-12.15	20240320	10960	13.50	20240419	17510	-28.95	20230706	10330	20.43	20231020	2.00	N	023900	500	63 억		171220	N	N	0	N	00	N
109	20240610	130320	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12410	190	2	1.55	331183990	26964	124.76	12230	12450	12160	15880	8560	12220	12282.45	1.36	0	3366	12466	12342	12276	12152	12086	12315	12125	63	3660	500	9040	10	1	12600000	1564	18.47	1.01	12	0.21	672.00	12319.00	17510	20230706	-29.13	10330	20231020	20.14	14160	-12.36	20240320	10960	13.23	20240419	17510	-29.13	20230706	10330	20.14	20231020	2.00	N	023900	500	63 억		171220	N	N	0	N	00	N
110	20240610	120320	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12420	200	2	1.64	298964210	24366	112.74	12230	12450	12160	15880	8560	12220	12269.73	1.36	0	3556	12466	12342	12276	12152	12086	12315	12125	63	3660	500	9040	10	1	12600000	1565	18.48	1.01	12	0.19	672.00	12319.00	17510	20230706	-29.07	10330	20231020	20.23	14160	-12.29	20240320	10960	13.32	20240419	17510	-29.07	20230706	10330	20.23	20231020	2.00	N	023900	500	63 억		171220	N	N	0	N	00	N
111	20240610	110322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12370	150	2	1.23	246564300	20143	93.20	12230	12370	12160	15880	8560	12220	12240.69	1.36	0	3536	12466	12342	12276	12152	12086	12315	12125	63	3660	500	9040	10	1	12600000	1559	18.41	1.00	12	0.16	672.00	12319.00	17510	20230706	-29.35	10330	20231020	19.75	14160	-12.64	20240320	10960	12.86	20240419	17510	-29.35	20230706	10330	19.75	20231020	2.00	N	023900	500	63 억		171220	N	N	0	N	00	N
112	20240610	100322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12240	20	2	0.16	65450260	5356	24.78	12230	12320	12160	15880	8560	12220	12219.99	1.36	0	-1661	12466	12342	12276	12152	12086	12315	12125	63	3660	500	9040	10	1	12600000	1542	18.21	0.99	12	0.04	672.00	12319.00	17510	20230706	-30.10	10330	20231020	18.49	14160	-13.56	20240320	10960	11.68	20240419	17510	-30.10	20230706	10330	18.49	20231020	2.00	N	023900	500	63 억		171220	N	N	0	N	00	N
113	20240610	090326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12160	-60	5	-0.49	26614460	2181	10.09	12230	12230	12160	15880	8560	12220	12202.87	1.36	0	-1335	12466	12342	12276	12152	12086	12315	12125	63	3660	500	9040	10	1	12600000	1532	18.10	0.99	12	0.02	672.00	12319.00	17510	20230706	-30.55	10330	20231020	17.72	14160	-14.12	20240320	10960	10.95	20240419	17510	-30.55	20230706	10330	17.72	20231020	2.00	N	023900	500	63 억		171220	N	N	0	N	00	N
114	20240607	160329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12220	-80	5	-0.65	263909300	21505	39.05	12220	12400	12210	15990	8610	12300	12271.98	1.36	0	-609	12706	12502	12346	12142	11986	12425	12065	63	3690	500	9100	10	1	12600000	1540	18.18	0.99	12	0.17	672.00	12319.00	17510	20230706	-30.21	10330	20231020	18.30	14160	-13.70	20240320	10960	11.50	20240419	17510	-30.21	20230706	10330	18.30	20231020	2.01	N	023900	500	63 억		171830	N	N	0	N	00	N
115	20240607	150332	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12290	-10	5	-0.08	241974040	19712	35.79	12220	12400	12210	15990	8610	12300	12275.46	1.36	0	-108	12706	12502	12346	12142	11986	12425	12065	63	3690	500	9100	10	1	12600000	1549	18.29	1.00	12	0.16	672.00	12319.00	17510	20230706	-29.81	10330	20231020	18.97	14160	-13.21	20240320	10960	12.14	20240419	17510	-29.81	20230706	10330	18.97	20231020	2.01	N	023900	500	63 억		171830	N	N	0	N	00	N
116	20240607	140329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12240	-60	5	-0.49	220912280	17990	32.67	12220	12400	12210	15990	8610	12300	12279.72	1.36	0	219	12706	12502	12346	12142	11986	12425	12065	63	3690	500	9100	10	1	12600000	1542	18.21	0.99	12	0.14	672.00	12319.00	17510	20230706	-30.10	10330	20231020	18.49	14160	-13.56	20240320	10960	11.68	20240419	17510	-30.10	20230706	10330	18.49	20231020	2.01	N	023900	500	63 억		171830	N	N	0	N	00	N
117	20240607	130330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12290	-10	5	-0.08	184709180	15040	27.31	12220	12400	12210	15990	8610	12300	12281.18	1.36	0	1163	12706	12502	12346	12142	11986	12425	12065	63	3690	500	9100	10	1	12600000	1549	18.29	1.00	12	0.12	672.00	12319.00	17510	20230706	-29.81	10330	20231020	18.97	14160	-13.21	20240320	10960	12.14	20240419	17510	-29.81	20230706	10330	18.97	20231020	2.01	N	023900	500	63 억		171830	N	N	0	N	00	N
118	20240607	120330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12220	-80	5	-0.65	165625300	13486	24.49	12220	12400	12210	15990	8610	12300	12281.26	1.36	0	1735	12706	12502	12346	12142	11986	12425	12065	63	3690	500	9100	10	1	12600000	1540	18.18	0.99	12	0.11	672.00	12319.00	17510	20230706	-30.21	10330	20231020	18.30	14160	-13.70	20240320	10960	11.50	20240419	17510	-30.21	20230706	10330	18.30	20231020	2.01	N	023900	500	63 억		171830	N	N	0	N	00	N
119	20240607	110330	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12230	-70	5	-0.57	141595740	11521	20.92	12220	12400	12210	15990	8610	12300	12290.22	1.36	0	1587	12706	12502	12346	12142	11986	12425	12065	63	3690	500	9100	10	1	12600000	1541	18.20	0.99	12	0.09	672.00	12319.00	17510	20230706	-30.15	10330	20231020	18.39	14160	-13.63	20240320	10960	11.59	20240419	17510	-30.15	20230706	10330	18.39	20231020	2.01	N	023900	500	63 억		171830	N	N	0	N	00	N
120	20240607	100329	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12340	40	2	0.33	94316600	7659	13.91	12220	12400	12220	15990	8610	12300	12314.50	1.36	0	2518	12706	12502	12346	12142	11986	12425	12065	63	3690	500	9100	10	1	12600000	1555	18.36	1.00	12	0.06	672.00	12319.00	17510	20230706	-29.53	10330	20231020	19.46	14160	-12.85	20240320	10960	12.59	20240419	17510	-29.53	20230706	10330	19.46	20231020	2.01	N	023900	500	63 억		171830	N	N	0	N	00	N
121	20240607	090326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12360	60	2	0.49	11624240	951	1.73	12220	12360	12220	15990	8610	12300	12222.36	1.36	0	-31	12706	12502	12346	12142	11986	12425	12065	63	3690	500	9100	10	1	12600000	1557	18.39	1.00	12	0.01	672.00	12319.00	17510	20230706	-29.41	10330	20231020	19.65	14160	-12.71	20240320	10960	12.77	20240419	17510	-29.41	20230706	10330	19.65	20231020	2.01	N	023900	500	63 억		171830	N	N	0	N	00	N
122	20240605	160326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12300	-170	5	-1.36	674169720	54885	121.86	12550	12550	12190	16210	8730	12470	12283.31	1.38	0	-2486	12976	12722	12566	12312	12156	12645	12235	63	3740	500	9220	10	1	12600000	1550	18.30	1.00	12	0.44	672.00	12319.00	17510	20230706	-29.75	10330	20231020	19.07	14160	-13.14	20240320	10960	12.23	20240419	17510	-29.75	20230706	10330	19.07	20231020	2.03	N	023900	500	63 억		174308	N	N	0	N	00	N
123	20240605	150326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12210	-260	5	-2.09	637224520	51874	115.17	12550	12550	12190	16210	8730	12470	12284.08	1.38	0	-1955	12976	12722	12566	12312	12156	12645	12235	63	3740	500	9220	10	1	12600000	1538	18.17	0.99	12	0.41	672.00	12319.00	17510	20230706	-30.27	10330	20231020	18.20	14160	-13.77	20240320	10960	11.41	20240419	17510	-30.27	20230706	10330	18.20	20231020	2.03	N	023900	500	63 억		174308	N	N	0	N	00	N
124	20240605	140326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12200	-270	5	-2.17	574978210	46785	103.87	12550	12550	12190	16210	8730	12470	12289.80	1.38	0	-913	12976	12722	12566	12312	12156	12645	12235	63	3740	500	9220	10	1	12600000	1537	18.15	0.99	12	0.37	672.00	12319.00	17510	20230706	-30.33	10330	20231020	18.10	14160	-13.84	20240320	10960	11.31	20240419	17510	-30.33	20230706	10330	18.10	20231020	2.03	N	023900	500	63 억		174308	N	N	0	N	00	N
125	20240605	130328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12240	-230	5	-1.84	456812900	37104	82.38	12550	12550	12210	16210	8730	12470	12311.69	1.38	0	225	12976	12722	12566	12312	12156	12645	12235	63	3740	500	9220	10	1	12600000	1542	18.21	0.99	12	0.29	672.00	12319.00	17510	20230706	-30.10	10330	20231020	18.49	14160	-13.56	20240320	10960	11.68	20240419	17510	-30.10	20230706	10330	18.49	20231020	2.03	N	023900	500	63 억		174308	N	N	0	N	00	N
126	20240605	120326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12230	-240	5	-1.92	427420670	34701	77.04	12550	12550	12210	16210	8730	12470	12317.24	1.38	0	224	12976	12722	12566	12312	12156	12645	12235	63	3740	500	9220	10	1	12600000	1541	18.20	0.99	12	0.28	672.00	12319.00	17510	20230706	-30.15	10330	20231020	18.39	14160	-13.63	20240320	10960	11.59	20240419	17510	-30.15	20230706	10330	18.39	20231020	2.03	N	023900	500	63 억		174308	N	N	0	N	00	N
127	20240605	110328	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12340	-130	5	-1.04	342650260	27790	61.70	12550	12550	12210	16210	8730	12470	12329.98	1.38	0	479	12976	12722	12566	12312	12156	12645	12235	63	3740	500	9220	10	1	12600000	1555	18.36	1.00	12	0.22	672.00	12319.00	17510	20230706	-29.53	10330	20231020	19.46	14160	-12.85	20240320	10960	12.59	20240419	17510	-29.53	20230706	10330	19.46	20231020	2.03	N	023900	500	63 억		174308	N	N	0	N	00	N
128	20240605	100327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12210	-260	5	-2.09	255535980	20719	46.00	12550	12550	12210	16210	8730	12470	12333.41	1.38	0	614	12976	12722	12566	12312	12156	12645	12235	63	3740	500	9220	10	1	12600000	1538	18.17	0.99	12	0.16	672.00	12319.00	17510	20230706	-30.27	10330	20231020	18.20	14160	-13.77	20240320	10960	11.41	20240419	17510	-30.27	20230706	10330	18.20	20231020	2.03	N	023900	500	63 억		174308	N	N	0	N	00	N
129	20240605	090327	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12470	0	3	0.00	4630450	371	0.82	12550	12550	12470	16210	8730	12470	12481.00	1.38	0	278	12976	12722	12566	12312	12156	12645	12235	63	3740	500	9220	10	1	12600000	1571	18.56	1.01	12	0.00	672.00	12319.00	17510	20230706	-28.78	10330	20231020	20.72	14160	-11.94	20240320	10960	13.78	20240419	17510	-28.78	20230706	10330	20.72	20231020	2.03	N	023900	500	63 억		174308	N	N	0	N	00	N
130	20240604	160324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12470	-330	5	-2.58	561903910	44789	79.73	12820	12820	12410	16640	8960	12800	12545.58	1.37	0	1385	13006	12902	12726	12622	12446	12955	12675	63	3840	500	9470	10	1	12600000	1571	18.56	1.01	12	0.36	672.00	12319.00	17510	20230706	-28.78	10330	20231020	20.72	14160	-11.94	20240320	10960	13.78	20240419	17510	-28.78	20230706	10330	20.72	20231020	2.03	N	023900	500	63 억		172828	N	N	0	N	00	N
131	20240604	150325	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12430	-370	5	-2.89	519048750	41345	73.60	12820	12820	12410	16640	8960	12800	12554.09	1.37	0	1095	13006	12902	12726	12622	12446	12955	12675	63	3840	500	9470	10	1	12600000	1566	18.50	1.01	12	0.33	672.00	12319.00	17510	20230706	-29.01	10330	20231020	20.33	14160	-12.22	20240320	10960	13.41	20240419	17510	-29.01	20230706	10330	20.33	20231020	2.03	N	023900	500	63 억		172828	N	N	0	N	00	N
132	20240604	140326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12550	-250	5	-1.95	395898690	31473	56.03	12820	12820	12450	16640	8960	12800	12578.99	1.37	0	-375	13006	12902	12726	12622	12446	12955	12675	63	3840	500	9470	10	1	12600000	1581	18.68	1.02	12	0.25	672.00	12319.00	17510	20230706	-28.33	10330	20231020	21.49	14160	-11.37	20240320	10960	14.51	20240419	17510	-28.33	20230706	10330	21.49	20231020	2.03	N	023900	500	63 억		172828	N	N	0	N	00	N
133	20240604	130324	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12590	-210	5	-1.64	361368880	28723	51.13	12820	12820	12450	16640	8960	12800	12581.17	1.37	0	-466	13006	12902	12726	12622	12446	12955	12675	63	3840	500	9470	10	1	12600000	1586	18.74	1.02	12	0.23	672.00	12319.00	17510	20230706	-28.10	10330	20231020	21.88	14160	-11.09	20240320	10960	14.87	20240419	17510	-28.10	20230706	10330	21.88	20231020	2.03	N	023900	500	63 억		172828	N	N	0	N	00	N
134	20240604	120323	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12550	-250	5	-1.95	269306960	21384	38.07	12820	12820	12450	16640	8960	12800	12593.85	1.37	0	-1971	13006	12902	12726	12622	12446	12955	12675	63	3840	500	9470	10	1	12600000	1581	18.68	1.02	12	0.17	672.00	12319.00	17510	20230706	-28.33	10330	20231020	21.49	14160	-11.37	20240320	10960	14.51	20240419	17510	-28.33	20230706	10330	21.49	20231020	2.03	N	023900	500	63 억		172828	N	N	0	N	00	N
135	20240604	110323	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12620	-180	5	-1.41	221324710	17575	31.29	12820	12820	12450	16640	8960	12800	12593.16	1.37	0	-398	13006	12902	12726	12622	12446	12955	12675	63	3840	500	9470	10	1	12600000	1590	18.78	1.02	12	0.14	672.00	12319.00	17510	20230706	-27.93	10330	20231020	22.17	14160	-10.88	20240320	10960	15.15	20240419	17510	-27.93	20230706	10330	22.17	20231020	2.03	N	023900	500	63 억		172828	N	N	0	N	00	N
136	20240604	100323	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12600	-200	5	-1.56	180301030	14322	25.50	12820	12820	12450	16640	8960	12800	12589.10	1.37	0	-526	13006	12902	12726	12622	12446	12955	12675	63	3840	500	9470	10	1	12600000	1588	18.75	1.02	12	0.11	672.00	12319.00	17510	20230706	-28.04	10330	20231020	21.97	14160	-11.02	20240320	10960	14.96	20240419	17510	-28.04	20230706	10330	21.97	20231020	2.03	N	023900	500	63 억		172828	N	N	0	N	00	N
137	20240604	090326	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12680	-120	5	-0.94	16425930	1290	2.30	12820	12820	12670	16640	8960	12800	12733.28	1.37	0	-128	13006	12902	12726	12622	12446	12955	12675	63	3840	500	9470	10	1	12600000	1598	18.87	1.03	12	0.01	672.00	12319.00	17510	20230706	-27.58	10330	20231020	22.75	14160	-10.45	20240320	10960	15.69	20240419	17510	-27.58	20230706	10330	22.75	20231020	2.03	N	023900	500	63 억		172828	N	N	0	N	00	N
138	20240603	160321	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12800	260	2	2.07	708200450	55758	113.04	12650	12830	12550	16300	8780	12540	12701.32	1.37	0	92	12973	12756	12483	12266	11993	12865	12375	63	3760	500	9270	10	1	12600000	1613	19.05	1.04	12	0.44	672.00	12319.00	17510	20230706	-26.90	10330	20231020	23.91	14160	-9.60	20240320	10960	16.79	20240419	17510	-26.90	20230706	10330	23.91	20231020	2.09	N	023900	500	63 억		172692	N	N	0	N	00	N
139	20240603	150322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12730	190	2	1.52	667557490	52570	106.57	12650	12830	12550	16300	8780	12540	12698.45	1.37	0	-733	12973	12756	12483	12266	11993	12865	12375	63	3760	500	9270	10	1	12600000	1604	18.94	1.03	12	0.42	672.00	12319.00	17510	20230706	-27.30	10330	20231020	23.23	14160	-10.10	20240320	10960	16.15	20240419	17510	-27.30	20230706	10330	23.23	20231020	2.09	N	023900	500	63 억		172692	N	N	0	N	00	N
140	20240603	140321	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12750	210	2	1.67	598503200	47148	95.58	12650	12830	12550	16300	8780	12540	12694.14	1.37	0	-225	12973	12756	12483	12266	11993	12865	12375	63	3760	500	9270	10	1	12600000	1607	18.97	1.03	12	0.37	672.00	12319.00	17510	20230706	-27.18	10330	20231020	23.43	14160	-9.96	20240320	10960	16.33	20240419	17510	-27.18	20230706	10330	23.43	20231020	2.09	N	023900	500	63 억		172692	N	N	0	N	00	N
141	20240603	130322	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12710	170	2	1.36	553689250	43636	88.46	12650	12830	12550	16300	8780	12540	12688.82	1.37	0	1067	12973	12756	12483	12266	11993	12865	12375	63	3760	500	9270	10	1	12600000	1601	18.91	1.03	12	0.35	672.00	12319.00	17510	20230706	-27.41	10330	20231020	23.04	14160	-10.24	20240320	10960	15.97	20240419	17510	-27.41	20230706	10330	23.04	20231020	2.09	N	023900	500	63 억		172692	N	N	0	N	00	N
142	20240603	120321	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12640	100	2	0.80	481629480	37942	76.92	12650	12830	12550	16300	8780	12540	12693.83	1.37	0	-3099	12973	12756	12483	12266	11993	12865	12375	63	3760	500	9270	10	1	12600000	1593	18.81	1.03	12	0.30	672.00	12319.00	17510	20230706	-27.81	10330	20231020	22.36	14160	-10.73	20240320	10960	15.33	20240419	17510	-27.81	20230706	10330	22.36	20231020	2.09	N	023900	500	63 억		172692	N	N	0	N	00	N
143	20240603	110319	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12640	100	2	0.80	381958830	30053	60.93	12650	12830	12550	16300	8780	12540	12709.51	1.37	0	-5719	12973	12756	12483	12266	11993	12865	12375	63	3760	500	9270	10	1	12600000	1593	18.81	1.03	12	0.24	672.00	12319.00	17510	20230706	-27.81	10330	20231020	22.36	14160	-10.73	20240320	10960	15.33	20240419	17510	-27.81	20230706	10330	22.36	20231020	2.09	N	023900	500	63 억		172692	N	N	0	N	00	N
144	20240603	100319	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12690	150	2	1.20	262216470	20582	41.73	12650	12830	12550	16300	8780	12540	12740.09	1.37	0	-4478	12973	12756	12483	12266	11993	12865	12375	63	3760	500	9270	10	1	12600000	1599	18.88	1.03	12	0.16	672.00	12319.00	17510	20230706	-27.53	10330	20231020	22.85	14160	-10.38	20240320	10960	15.78	20240419	17510	-27.53	20230706	10330	22.85	20231020	2.09	N	023900	500	63 억		172692	N	N	0	N	00	N
145	20240603	090318	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	12600	60	2	0.48	6885500	545	1.10	12650	12660	12600	16300	8780	12540	12633.94	1.37	0	-311	12973	12756	12483	12266	11993	12865	12375	63	3760	500	9270	10	1	12600000	1588	18.75	1.02	12	0.00	672.00	12319.00	17510	20230706	-28.04	10330	20231020	21.97	14160	-11.02	20240320	10960	14.96	20240419	17510	-28.04	20230706	10330	21.97	20231020	2.09	N	023900	500	63 억		172692	N	N	0	N	00	N