KissMeData/043650/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	160511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6790	240	2	3.66	2546097510	377306	165.30	6530	6850	6530	8510	4590	6550	6748.02	1.01	0	20233	6863	6706	6603	6446	6343	6655	6395	89	1960	500	4710	10	1	17858304	1213	-31.15	0.52	12	2.11	-218.00	13077.00	8170	20240617	-16.89	4790	20231031	41.75	8170	-16.89	20240617	5130	32.36	20240419	8170	-16.89	20240617	4790	41.75	20231031	3.88	N	043650	500	89 억		179860	N	N	0	N	00	N
3	20240628	150522	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6750	200	2	3.05	2317799940	343447	150.46	6530	6850	6530	8510	4590	6550	6748.64	1.01	0	16695	6863	6706	6603	6446	6343	6655	6395	89	1960	500	4710	10	1	17858304	1205	-30.96	0.52	12	1.92	-218.00	13077.00	8170	20240617	-17.38	4790	20231031	40.92	8170	-17.38	20240617	5130	31.58	20240419	8170	-17.38	20240617	4790	40.92	20231031	3.88	N	043650	500	89 억		179860	N	N	0	N	00	N
4	20240628	140520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6730	180	2	2.75	2065468070	306007	134.06	6530	6850	6530	8510	4590	6550	6749.74	1.01	0	12476	6863	6706	6603	6446	6343	6655	6395	89	1960	500	4710	10	1	17858304	1202	-30.87	0.51	12	1.71	-218.00	13077.00	8170	20240617	-17.63	4790	20231031	40.50	8170	-17.63	20240617	5130	31.19	20240419	8170	-17.63	20240617	4790	40.50	20231031	3.88	N	043650	500	89 억		179860	N	N	0	N	00	N
5	20240628	130521	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6830	280	2	4.27	1833673980	271806	119.08	6530	6850	6530	8510	4590	6550	6746.26	1.01	0	11270	6863	6706	6603	6446	6343	6655	6395	89	1960	500	4710	10	1	17858304	1220	-31.33	0.52	12	1.52	-218.00	13077.00	8170	20240617	-16.40	4790	20231031	42.59	8170	-16.40	20240617	5130	33.14	20240419	8170	-16.40	20240617	4790	42.59	20231031	3.88	N	043650	500	89 억		179860	N	N	0	N	00	N
6	20240628	120520	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6740	190	2	2.90	1604868410	238052	104.29	6530	6850	6530	8510	4590	6550	6741.67	1.01	0	9565	6863	6706	6603	6446	6343	6655	6395	89	1960	500	4710	10	1	17858304	1204	-30.92	0.52	12	1.33	-218.00	13077.00	8170	20240617	-17.50	4790	20231031	40.71	8170	-17.50	20240617	5130	31.38	20240419	8170	-17.50	20240617	4790	40.71	20231031	3.88	N	043650	500	89 억		179860	N	N	0	N	00	N
7	20240628	110513	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6700	150	2	2.29	1388414770	205894	90.20	6530	6850	6530	8510	4590	6550	6743.35	1.01	0	4374	6863	6706	6603	6446	6343	6655	6395	89	1960	500	4710	10	1	17858304	1197	-30.73	0.51	12	1.15	-218.00	13077.00	8170	20240617	-17.99	4790	20231031	39.87	8170	-17.99	20240617	5130	30.60	20240419	8170	-17.99	20240617	4790	39.87	20231031	3.88	N	043650	500	89 억		179860	N	N	0	N	00	N
8	20240628	100510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6800	250	2	3.82	1024410300	151862	66.53	6530	6850	6530	8510	4590	6550	6745.67	1.01	0	-4548	6863	6706	6603	6446	6343	6655	6395	89	1960	500	4710	10	1	17858304	1214	-31.19	0.52	12	0.85	-218.00	13077.00	8170	20240617	-16.77	4790	20231031	41.96	8170	-16.77	20240617	5130	32.55	20240419	8170	-16.77	20240617	4790	41.96	20231031	3.88	N	043650	500	89 억		179860	N	N	0	N	00	N
9	20240628	090510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6570	20	2	0.31	83600230	12733	5.58	6530	6610	6530	8510	4590	6550	6565.64	1.01	0	4291	6863	6706	6603	6446	6343	6655	6395	89	1960	500	4710	10	1	17858304	1173	-30.14	0.50	12	0.07	-218.00	13077.00	8170	20240617	-19.58	4790	20231031	37.16	8170	-19.58	20240617	5130	28.07	20240419	8170	-19.58	20240617	4790	37.16	20231031	3.88	N	043650	500	89 억		179860	N	N	0	N	00	N
10	20240627	160505	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6550	-110	5	-1.65	1478044390	224041	76.84	6660	6760	6500	8650	4670	6660	6597.24	0.83	0	27435	7000	6830	6740	6570	6480	6785	6525	89	1990	500	4790	10	1	17858304	1170	-30.05	0.50	12	1.25	-218.00	13077.00	8170	20240617	-19.83	4790	20231031	36.74	8170	-19.83	20240617	5130	27.68	20240419	8170	-19.83	20240617	4790	36.74	20231031	3.73	N	043650	500	89 억		148663	N	N	0	N	00	N
11	20240627	150512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6580	-80	5	-1.20	1363430940	206569	70.85	6660	6760	6500	8650	4670	6660	6600.37	0.83	0	19710	7000	6830	6740	6570	6480	6785	6525	89	1990	500	4790	10	1	17858304	1175	-30.18	0.50	12	1.16	-218.00	13077.00	8170	20240617	-19.46	4790	20231031	37.37	8170	-19.46	20240617	5130	28.27	20240419	8170	-19.46	20240617	4790	37.37	20231031	3.73	N	043650	500	89 억		148663	N	N	0	N	00	N
12	20240627	140509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6590	-70	5	-1.05	1044772590	157874	54.14	6660	6760	6530	8650	4670	6660	6617.76	0.83	0	8924	7000	6830	6740	6570	6480	6785	6525	89	1990	500	4790	10	1	17858304	1177	-30.23	0.50	12	0.88	-218.00	13077.00	8170	20240617	-19.34	4790	20231031	37.58	8170	-19.34	20240617	5130	28.46	20240419	8170	-19.34	20240617	4790	37.58	20231031	3.73	N	043650	500	89 억		148663	N	N	0	N	00	N
13	20240627	130509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6540	-120	5	-1.80	930277320	140531	48.20	6660	6760	6530	8650	4670	6660	6619.73	0.83	0	7311	7000	6830	6740	6570	6480	6785	6525	89	1990	500	4790	10	1	17858304	1168	-30.00	0.50	12	0.79	-218.00	13077.00	8170	20240617	-19.95	4790	20231031	36.53	8170	-19.95	20240617	5130	27.49	20240419	8170	-19.95	20240617	4790	36.53	20231031	3.73	N	043650	500	89 억		148663	N	N	0	N	00	N
14	20240627	120512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6540	-120	5	-1.80	835134990	126022	43.22	6660	6760	6530	8650	4670	6660	6626.90	0.83	0	3379	7000	6830	6740	6570	6480	6785	6525	89	1990	500	4790	10	1	17858304	1168	-30.00	0.50	12	0.71	-218.00	13077.00	8170	20240617	-19.95	4790	20231031	36.53	8170	-19.95	20240617	5130	27.49	20240419	8170	-19.95	20240617	4790	36.53	20231031	3.73	N	043650	500	89 억		148663	N	N	0	N	00	N
15	20240627	110511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6590	-70	5	-1.05	651855060	98171	33.67	6660	6760	6570	8650	4670	6660	6640.00	0.83	0	8915	7000	6830	6740	6570	6480	6785	6525	89	1990	500	4790	10	1	17858304	1177	-30.23	0.50	12	0.55	-218.00	13077.00	8170	20240617	-19.34	4790	20231031	37.58	8170	-19.34	20240617	5130	28.46	20240419	8170	-19.34	20240617	4790	37.58	20231031	3.73	N	043650	500	89 억		148663	N	N	0	N	00	N
16	20240627	100510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6620	-40	5	-0.60	445216110	66875	22.94	6660	6760	6570	8650	4670	6660	6657.44	0.83	0	-949	7000	6830	6740	6570	6480	6785	6525	89	1990	500	4790	10	1	17858304	1182	-30.37	0.51	12	0.37	-218.00	13077.00	8170	20240617	-18.97	4790	20231031	38.20	8170	-18.97	20240617	5130	29.04	20240419	8170	-18.97	20240617	4790	38.20	20231031	3.73	N	043650	500	89 억		148663	N	N	0	N	00	N
17	20240627	090510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6660	0	3	0.00	56006040	8386	2.88	6660	6760	6660	8650	4670	6660	6678.52	0.83	0	-526	7000	6830	6740	6570	6480	6785	6525	89	1990	500	4790	10	1	17858304	1189	-30.55	0.51	12	0.05	-218.00	13077.00	8170	20240617	-18.48	4790	20231031	39.04	8170	-18.48	20240617	5130	29.82	20240419	8170	-18.48	20240617	4790	39.04	20231031	3.73	N	043650	500	89 억		148663	N	N	0	N	00	N
18	20240626	160508	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6660	-110	5	-1.62	1936373380	287317	22.16	6760	6910	6650	8800	4740	6770	6739.65	0.66	0	31139	7523	7146	6823	6446	6123	7335	6635	89	2030	500	4870	10	1	17858304	1189	-30.55	0.51	12	1.61	-218.00	13077.00	8170	20240617	-18.48	4790	20231031	39.04	8170	-18.48	20240617	5130	29.82	20240419	8170	-18.48	20240617	4790	39.04	20231031	3.89	N	043650	500	89 억		117479	N	N	0	N	00	N
19	20240626	150509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6720	-50	5	-0.74	1779459560	263807	20.35	6760	6910	6650	8800	4740	6770	6745.27	0.66	0	27852	7523	7146	6823	6446	6123	7335	6635	89	2030	500	4870	10	1	17858304	1200	-30.83	0.51	12	1.48	-218.00	13077.00	8170	20240617	-17.75	4790	20231031	40.29	8170	-17.75	20240617	5130	30.99	20240419	8170	-17.75	20240617	4790	40.29	20231031	3.89	N	043650	500	89 억		117479	N	N	0	N	00	N
20	20240626	140509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6680	-90	5	-1.33	1586184060	235012	18.13	6760	6910	6650	8800	4740	6770	6749.34	0.66	0	14836	7523	7146	6823	6446	6123	7335	6635	89	2030	500	4870	10	1	17858304	1193	-30.64	0.51	12	1.32	-218.00	13077.00	8170	20240617	-18.24	4790	20231031	39.46	8170	-18.24	20240617	5130	30.21	20240419	8170	-18.24	20240617	4790	39.46	20231031	3.89	N	043650	500	89 억		117479	N	N	0	N	00	N
21	20240626	130510	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6700	-70	5	-1.03	1450982100	214848	16.57	6760	6910	6650	8800	4740	6770	6753.50	0.66	0	13753	7523	7146	6823	6446	6123	7335	6635	89	2030	500	4870	10	1	17858304	1197	-30.73	0.51	12	1.20	-218.00	13077.00	8170	20240617	-17.99	4790	20231031	39.87	8170	-17.99	20240617	5130	30.60	20240419	8170	-17.99	20240617	4790	39.87	20231031	3.89	N	043650	500	89 억		117479	N	N	0	N	00	N
22	20240626	120509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6730	-40	5	-0.59	1208972090	178683	13.78	6760	6910	6670	8800	4740	6770	6766.01	0.66	0	15759	7523	7146	6823	6446	6123	7335	6635	89	2030	500	4870	10	1	17858304	1202	-30.87	0.51	12	1.00	-218.00	13077.00	8170	20240617	-17.63	4790	20231031	40.50	8170	-17.63	20240617	5130	31.19	20240419	8170	-17.63	20240617	4790	40.50	20231031	3.89	N	043650	500	89 억		117479	N	N	0	N	00	N
23	20240626	110509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6760	-10	5	-0.15	1023720470	151216	11.66	6760	6910	6670	8800	4740	6770	6769.92	0.66	0	22041	7523	7146	6823	6446	6123	7335	6635	89	2030	500	4870	10	1	17858304	1207	-31.01	0.52	12	0.85	-218.00	13077.00	8170	20240617	-17.26	4790	20231031	41.13	8170	-17.26	20240617	5130	31.77	20240419	8170	-17.26	20240617	4790	41.13	20231031	3.89	N	043650	500	89 억		117479	N	N	0	N	00	N
24	20240626	100509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6740	-30	5	-0.44	743874460	109606	8.45	6760	6910	6680	8800	4740	6770	6786.87	0.66	0	15412	7523	7146	6823	6446	6123	7335	6635	89	2030	500	4870	10	1	17858304	1204	-30.92	0.52	12	0.61	-218.00	13077.00	8170	20240617	-17.50	4790	20231031	40.71	8170	-17.50	20240617	5130	31.38	20240419	8170	-17.50	20240617	4790	40.71	20231031	3.89	N	043650	500	89 억		117479	N	N	0	N	00	N
25	20240626	090508	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6800	30	2	0.44	193451210	28717	2.21	6760	6800	6680	8800	4740	6770	6735.96	0.66	0	10641	7523	7146	6823	6446	6123	7335	6635	89	2030	500	4870	10	1	17858304	1214	-31.19	0.52	12	0.16	-218.00	13077.00	8170	20240617	-16.77	4790	20231031	41.96	8170	-16.77	20240617	5130	32.55	20240419	8170	-16.77	20240617	4790	41.96	20231031	3.89	N	043650	500	89 억		117479	N	N	0	N	00	N
26	20240625	160508	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6770	130	2	1.96	8931389920	1290739	204.99	6640	7200	6500	8630	4650	6640	6919.94	0.92	0	-46346	7140	6890	6730	6480	6320	6810	6400	89	1990	500	4780	10	1	17858304	1209	-31.06	0.52	12	7.23	-218.00	13077.00	8170	20240617	-17.14	4790	20231031	41.34	8170	-17.14	20240617	5130	31.97	20240419	8170	-17.14	20240617	4790	41.34	20231031	3.85	N	043650	500	89 억		164996	N	N	0	N	00	N
27	20240625	150509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6820	180	2	2.71	8684838940	1254361	199.21	6640	7200	6500	8630	4650	6640	6923.79	0.92	0	-53996	7140	6890	6730	6480	6320	6810	6400	89	1990	500	4780	10	1	17858304	1218	-31.28	0.52	12	7.02	-218.00	13077.00	8170	20240617	-16.52	4790	20231031	42.38	8170	-16.52	20240617	5130	32.94	20240419	8170	-16.52	20240617	4790	42.38	20231031	3.85	N	043650	500	89 억		164996	N	N	0	N	00	N
28	20240625	140508	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6860	220	2	3.31	8292883720	1196899	190.09	6640	7200	6500	8630	4650	6640	6928.72	0.92	0	-51323	7140	6890	6730	6480	6320	6810	6400	89	1990	500	4780	10	1	17858304	1225	-31.47	0.52	12	6.70	-218.00	13077.00	8170	20240617	-16.03	4790	20231031	43.22	8170	-16.03	20240617	5130	33.72	20240419	8170	-16.03	20240617	4790	43.22	20231031	3.85	N	043650	500	89 억		164996	N	N	0	N	00	N
29	20240625	130509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6750	110	2	1.66	7990281070	1152614	183.06	6640	7200	6500	8630	4650	6640	6932.40	0.92	0	-48486	7140	6890	6730	6480	6320	6810	6400	89	1990	500	4780	10	1	17858304	1205	-30.96	0.52	12	6.45	-218.00	13077.00	8170	20240617	-17.38	4790	20231031	40.92	8170	-17.38	20240617	5130	31.58	20240419	8170	-17.38	20240617	4790	40.92	20231031	3.85	N	043650	500	89 억		164996	N	N	0	N	00	N
30	20240625	120511	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6820	180	2	2.71	6923292340	996607	158.28	6640	7200	6500	8630	4650	6640	6946.96	0.92	0	-55372	7140	6890	6730	6480	6320	6810	6400	89	1990	500	4780	10	1	17858304	1218	-31.28	0.52	12	5.58	-218.00	13077.00	8170	20240617	-16.52	4790	20231031	42.38	8170	-16.52	20240617	5130	32.94	20240419	8170	-16.52	20240617	4790	42.38	20231031	3.85	N	043650	500	89 억		164996	N	N	0	N	00	N
31	20240625	110512	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6600	-40	5	-0.60	907230720	136975	21.75	6640	6730	6500	8630	4650	6640	6623.29	0.92	0	4952	7140	6890	6730	6480	6320	6810	6400	89	1990	500	4780	10	1	17858304	1179	-30.28	0.50	12	0.77	-218.00	13077.00	8170	20240617	-19.22	4790	20231031	37.79	8170	-19.22	20240617	5130	28.65	20240419	8170	-19.22	20240617	4790	37.79	20231031	3.85	N	043650	500	89 억		164996	N	N	0	N	00	N
32	20240625	100508	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6650	10	2	0.15	666866280	100574	15.97	6640	6730	6500	8630	4650	6640	6630.57	0.92	0	-2370	7140	6890	6730	6480	6320	6810	6400	89	1990	500	4780	10	1	17858304	1188	-30.50	0.51	12	0.56	-218.00	13077.00	8170	20240617	-18.60	4790	20231031	38.83	8170	-18.60	20240617	5130	29.63	20240419	8170	-18.60	20240617	4790	38.83	20231031	3.85	N	043650	500	89 억		164996	N	N	0	N	00	N
33	20240625	090508	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6620	-20	5	-0.30	83129910	12554	1.99	6640	6660	6590	8630	4650	6640	6621.30	0.92	0	-392	7140	6890	6730	6480	6320	6810	6400	89	1990	500	4780	10	1	17858304	1182	-30.37	0.51	12	0.07	-218.00	13077.00	8170	20240617	-18.97	4790	20231031	38.20	8170	-18.97	20240617	5130	29.04	20240419	8170	-18.97	20240617	4790	38.20	20231031	3.85	N	043650	500	89 억		164996	N	N	0	N	00	N
34	20240624	160506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6640	-340	5	-4.87	4176949000	619531	97.70	6880	6980	6570	9070	4890	6980	6742.17	0.68	0	42804	7253	7116	7003	6866	6753	7060	6810	89	2090	500	5020	10	1	17858304	1186	-30.46	0.51	12	3.47	-218.00	13077.00	8170	20240617	-18.73	4790	20231031	38.62	8170	-18.73	20240617	5130	29.43	20240419	8170	-18.73	20240617	4790	38.62	20231031	4.24	N	043650	500	89 억		120865	N	N	0	N	00	N
35	20240624	150507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6670	-310	5	-4.44	3633191690	537318	84.73	6880	6980	6570	9070	4890	6980	6761.59	0.68	0	36570	7253	7116	7003	6866	6753	7060	6810	89	2090	500	5020	10	1	17858304	1191	-30.60	0.51	12	3.01	-218.00	13077.00	8170	20240617	-18.36	4790	20231031	39.25	8170	-18.36	20240617	5130	30.02	20240419	8170	-18.36	20240617	4790	39.25	20231031	4.24	N	043650	500	89 억		120865	N	N	0	N	00	N
36	20240624	140508	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6730	-250	5	-3.58	3249958580	479864	75.67	6880	6980	6570	9070	4890	6980	6772.53	0.68	0	23524	7253	7116	7003	6866	6753	7060	6810	89	2090	500	5020	10	1	17858304	1202	-30.87	0.51	12	2.69	-218.00	13077.00	8170	20240617	-17.63	4790	20231031	40.50	8170	-17.63	20240617	5130	31.19	20240419	8170	-17.63	20240617	4790	40.50	20231031	4.24	N	043650	500	89 억		120865	N	N	0	N	00	N
37	20240624	130506	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6690	-290	5	-4.15	2982091880	439741	69.35	6880	6980	6570	9070	4890	6980	6781.33	0.68	0	14539	7253	7116	7003	6866	6753	7060	6810	89	2090	500	5020	10	1	17858304	1195	-30.69	0.51	12	2.46	-218.00	13077.00	8170	20240617	-18.12	4790	20231031	39.67	8170	-18.12	20240617	5130	30.41	20240419	8170	-18.12	20240617	4790	39.67	20231031	4.24	N	043650	500	89 억		120865	N	N	0	N	00	N
38	20240624	120507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6690	-290	5	-4.15	2793627320	411607	64.91	6880	6980	6570	9070	4890	6980	6786.97	0.68	0	8743	7253	7116	7003	6866	6753	7060	6810	89	2090	500	5020	10	1	17858304	1195	-30.69	0.51	12	2.30	-218.00	13077.00	8170	20240617	-18.12	4790	20231031	39.67	8170	-18.12	20240617	5130	30.41	20240419	8170	-18.12	20240617	4790	39.67	20231031	4.24	N	043650	500	89 억		120865	N	N	0	N	00	N
39	20240624	110509	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6750	-230	5	-3.30	2037355400	298367	47.05	6880	6980	6720	9070	4890	6980	6828.19	0.68	0	4936	7253	7116	7003	6866	6753	7060	6810	89	2090	500	5020	10	1	17858304	1205	-30.96	0.52	12	1.67	-218.00	13077.00	8170	20240617	-17.38	4790	20231031	40.92	8170	-17.38	20240617	5130	31.58	20240419	8170	-17.38	20240617	4790	40.92	20231031	4.24	N	043650	500	89 억		120865	N	N	0	N	00	N
40	20240624	100507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6930	-50	5	-0.72	1552912570	227231	35.83	6880	6980	6740	9070	4890	6980	6833.86	0.68	0	4470	7253	7116	7003	6866	6753	7060	6810	89	2090	500	5020	10	1	17858304	1238	-31.79	0.53	12	1.27	-218.00	13077.00	8170	20240617	-15.18	4790	20231031	44.68	8170	-15.18	20240617	5130	35.09	20240419	8170	-15.18	20240617	4790	44.68	20231031	4.24	N	043650	500	89 억		120865	N	N	0	N	00	N
41	20240624	090507	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6810	-170	5	-2.44	376132020	55149	8.70	6880	6910	6760	9070	4890	6980	6819.36	0.68	0	-445	7253	7116	7003	6866	6753	7060	6810	89	2090	500	5020	10	1	17858304	1216	-31.24	0.52	12	0.31	-218.00	13077.00	8170	20240617	-16.65	4790	20231031	42.17	8170	-16.65	20240617	5130	32.75	20240419	8170	-16.65	20240617	4790	42.17	20231031	4.24	N	043650	500	89 억		120865	N	N	0	N	00	N
42	20240621	160452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6980	-210	5	-2.92	4400122690	628050	79.18	7120	7140	6890	9340	5040	7190	7006.05	0.72	0	-7821	7550	7370	7270	7090	6990	7320	7040	89	2150	500	5170	10	1	17858304	1247	-32.02	0.53	12	3.52	-218.00	13077.00	8170	20240617	-14.57	4790	20231031	45.72	8170	-14.57	20240617	5130	36.06	20240419	8170	-14.57	20240617	4790	45.72	20231031	4.05	N	043650	500	89 억		129121	N	N	0	N	00	N
43	20240621	150450	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6950	-240	5	-3.34	4110325330	586361	73.92	7120	7140	6890	9340	5040	7190	7009.87	0.72	0	-9652	7550	7370	7270	7090	6990	7320	7040	89	2150	500	5170	10	1	17858304	1241	-31.88	0.53	12	3.28	-218.00	13077.00	8170	20240617	-14.93	4790	20231031	45.09	8170	-14.93	20240617	5130	35.48	20240419	8170	-14.93	20240617	4790	45.09	20231031	4.05	N	043650	500	89 억		129121	N	N	0	N	00	N
44	20240621	140451	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7030	-160	5	-2.23	3589453100	511934	64.54	7120	7140	6890	9340	5040	7190	7011.53	0.72	0	3748	7550	7370	7270	7090	6990	7320	7040	89	2150	500	5170	10	1	17858304	1255	-32.25	0.54	12	2.87	-218.00	13077.00	8170	20240617	-13.95	4790	20231031	46.76	8170	-13.95	20240617	5130	37.04	20240419	8170	-13.95	20240617	4790	46.76	20231031	4.05	N	043650	500	89 억		129121	N	N	0	N	00	N
45	20240621	130453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7030	-160	5	-2.23	3341252100	476690	60.10	7120	7140	6890	9340	5040	7190	7009.25	0.72	0	56	7550	7370	7270	7090	6990	7320	7040	89	2150	500	5170	10	1	17858304	1255	-32.25	0.54	12	2.67	-218.00	13077.00	8170	20240617	-13.95	4790	20231031	46.76	8170	-13.95	20240617	5130	37.04	20240419	8170	-13.95	20240617	4790	46.76	20231031	4.05	N	043650	500	89 억		129121	N	N	0	N	00	N
46	20240621	120454	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7050	-140	5	-1.95	3075120020	438881	55.33	7120	7140	6890	9340	5040	7190	7006.70	0.72	0	-2662	7550	7370	7270	7090	6990	7320	7040	89	2150	500	5170	10	1	17858304	1259	-32.34	0.54	12	2.46	-218.00	13077.00	8170	20240617	-13.71	4790	20231031	47.18	8170	-13.71	20240617	5130	37.43	20240419	8170	-13.71	20240617	4790	47.18	20231031	4.05	N	043650	500	89 억		129121	N	N	0	N	00	N
47	20240621	110453	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7080	-110	5	-1.53	2636364000	376881	47.51	7120	7140	6890	9340	5040	7190	6995.18	0.72	0	-6450	7550	7370	7270	7090	6990	7320	7040	89	2150	500	5170	10	1	17858304	1264	-32.48	0.54	12	2.11	-218.00	13077.00	8170	20240617	-13.34	4790	20231031	47.81	8170	-13.34	20240617	5130	38.01	20240419	8170	-13.34	20240617	4790	47.81	20231031	4.05	N	043650	500	89 억		129121	N	N	0	N	00	N
48	20240621	100450	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6930	-260	5	-3.62	1906114160	272644	34.37	7120	7140	6890	9340	5040	7190	6991.17	0.72	0	-7603	7550	7370	7270	7090	6990	7320	7040	89	2150	500	5170	10	1	17858304	1238	-31.79	0.53	12	1.53	-218.00	13077.00	8170	20240617	-15.18	4790	20231031	44.68	8170	-15.18	20240617	5130	35.09	20240419	8170	-15.18	20240617	4790	44.68	20231031	4.05	N	043650	500	89 억		129121	N	N	0	N	00	N
49	20240621	090454	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7080	-110	5	-1.53	373403080	52807	6.66	7120	7140	7020	9340	5040	7190	7070.93	0.72	0	-161	7550	7370	7270	7090	6990	7320	7040	89	2150	500	5170	10	1	17858304	1264	-32.48	0.54	12	0.30	-218.00	13077.00	8170	20240617	-13.34	4790	20231031	47.81	8170	-13.34	20240617	5130	38.01	20240419	8170	-13.34	20240617	4790	47.81	20231031	4.05	N	043650	500	89 억		129121	N	N	0	N	00	N
50	20240620	160450	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7190	-20	5	-0.28	5616564980	771610	48.26	7290	7450	7170	9370	5050	7210	7279.21	0.73	0	-558	7723	7466	7243	6986	6763	7355	6875	89	2160	500	5190	10	1	17858304	1284	-32.98	0.55	12	4.32	-218.00	13077.00	8170	20240617	-12.00	4790	20231031	50.10	8170	-12.00	20240617	5130	40.16	20240419	8170	-12.00	20240617	4790	50.10	20231031	3.58	N	043650	500	89 억		129505	N	N	0	N	00	N
51	20240620	150451	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7210	0	3	0.00	5179550210	710897	44.46	7290	7450	7170	9370	5050	7210	7285.99	0.73	0	-1162	7723	7466	7243	6986	6763	7355	6875	89	2160	500	5190	10	1	17858304	1288	-33.07	0.55	12	3.98	-218.00	13077.00	8170	20240617	-11.75	4790	20231031	50.52	8170	-11.75	20240617	5130	40.55	20240419	8170	-11.75	20240617	4790	50.52	20231031	3.58	N	043650	500	89 억		129505	N	N	0	N	00	N
52	20240620	140450	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7270	60	2	0.83	4795198790	657792	41.14	7290	7450	7170	9370	5050	7210	7289.90	0.73	0	-3211	7723	7466	7243	6986	6763	7355	6875	89	2160	500	5190	10	1	17858304	1298	-33.35	0.56	12	3.68	-218.00	13077.00	8170	20240617	-11.02	4790	20231031	51.77	8170	-11.02	20240617	5130	41.72	20240419	8170	-11.02	20240617	4790	51.77	20231031	3.58	N	043650	500	89 억		129505	N	N	0	N	00	N
53	20240620	130451	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7210	0	3	0.00	4386888220	601278	37.60	7290	7450	7170	9370	5050	7210	7296.01	0.73	0	-4665	7723	7466	7243	6986	6763	7355	6875	89	2160	500	5190	10	1	17858304	1288	-33.07	0.55	12	3.37	-218.00	13077.00	8170	20240617	-11.75	4790	20231031	50.52	8170	-11.75	20240617	5130	40.55	20240419	8170	-11.75	20240617	4790	50.52	20231031	3.58	N	043650	500	89 억		129505	N	N	0	N	00	N
54	20240620	120450	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7300	90	2	1.25	3840446820	525889	32.89	7290	7450	7170	9370	5050	7210	7302.86	0.73	0	744	7723	7466	7243	6986	6763	7355	6875	89	2160	500	5190	10	1	17858304	1304	-33.49	0.56	12	2.94	-218.00	13077.00	8170	20240617	-10.65	4790	20231031	52.40	8170	-10.65	20240617	5130	42.30	20240419	8170	-10.65	20240617	4790	52.40	20231031	3.58	N	043650	500	89 억		129505	N	N	0	N	00	N
55	20240620	110451	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7300	90	2	1.25	3285867110	450028	28.14	7290	7450	7170	9370	5050	7210	7301.57	0.73	0	-556	7723	7466	7243	6986	6763	7355	6875	89	2160	500	5190	10	1	17858304	1304	-33.49	0.56	12	2.52	-218.00	13077.00	8170	20240617	-10.65	4790	20231031	52.40	8170	-10.65	20240617	5130	42.30	20240419	8170	-10.65	20240617	4790	52.40	20231031	3.58	N	043650	500	89 억		129505	N	N	0	N	00	N
56	20240620	100452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7290	80	2	1.11	2803305980	383847	24.01	7290	7450	7170	9370	5050	7210	7303.30	0.73	0	-4735	7723	7466	7243	6986	6763	7355	6875	89	2160	500	5190	10	1	17858304	1302	-33.44	0.56	12	2.15	-218.00	13077.00	8170	20240617	-10.77	4790	20231031	52.19	8170	-10.77	20240617	5130	42.11	20240419	8170	-10.77	20240617	4790	52.19	20231031	3.58	N	043650	500	89 억		129505	N	N	0	N	00	N
57	20240620	090457	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7270	60	2	0.83	394485140	54269	3.39	7290	7390	7200	9370	5050	7210	7269.60	0.73	0	-556	7723	7466	7243	6986	6763	7355	6875	89	2160	500	5190	10	1	17858304	1298	-33.35	0.56	12	0.30	-218.00	13077.00	8170	20240617	-11.02	4790	20231031	51.77	8170	-11.02	20240617	5130	41.72	20240419	8170	-11.02	20240617	4790	51.77	20231031	3.58	N	043650	500	89 억		129505	N	N	0	N	00	N
58	20240619	160449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7210	-100	5	-1.37	11466347330	1575810	82.36	7220	7500	7020	9500	5120	7310	7276.77	0.72	0	-1759	7716	7512	7266	7062	6816	7615	7165	89	2190	500	5260	10	1	17858304	1288	-33.07	0.55	12	8.82	-218.00	13077.00	8170	20240617	-11.75	4790	20231031	50.52	8170	-11.75	20240617	5130	40.55	20240419	8170	-11.75	20240617	4790	50.52	20231031	2.68	N	043650	500	89 억		128639	N	N	0	N	00	N
59	20240619	150448	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7230	-80	5	-1.09	10641279940	1462041	76.42	7220	7500	7020	9500	5120	7310	7278.36	0.72	0	-2126	7716	7512	7266	7062	6816	7615	7165	89	2190	500	5260	10	1	17858304	1291	-33.17	0.55	12	8.19	-218.00	13077.00	8170	20240617	-11.51	4790	20231031	50.94	8170	-11.51	20240617	5130	40.94	20240419	8170	-11.51	20240617	4790	50.94	20231031	2.68	N	043650	500	89 억		128639	N	N	0	N	00	N
60	20240619	140452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7280	-30	5	-0.41	9788617130	1344646	70.28	7220	7500	7020	9500	5120	7310	7279.68	0.72	0	10013	7716	7512	7266	7062	6816	7615	7165	89	2190	500	5260	10	1	17858304	1300	-33.39	0.56	12	7.53	-218.00	13077.00	8170	20240617	-10.89	4790	20231031	51.98	8170	-10.89	20240617	5130	41.91	20240419	8170	-10.89	20240617	4790	51.98	20231031	2.68	N	043650	500	89 억		128639	N	N	0	N	00	N
61	20240619	130448	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7170	-140	5	-1.92	9059353370	1243613	65.00	7220	7500	7020	9500	5120	7310	7284.69	0.72	0	7146	7716	7512	7266	7062	6816	7615	7165	89	2190	500	5260	10	1	17858304	1280	-32.89	0.55	12	6.96	-218.00	13077.00	8170	20240617	-12.24	4790	20231031	49.69	8170	-12.24	20240617	5130	39.77	20240419	8170	-12.24	20240617	4790	49.69	20231031	2.68	N	043650	500	89 억		128639	N	N	0	N	00	N
62	20240619	120448	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7250	-60	5	-0.82	8010569960	1098031	57.39	7220	7500	7020	9500	5120	7310	7295.39	0.72	0	-149	7716	7512	7266	7062	6816	7615	7165	89	2190	500	5260	10	1	17858304	1295	-33.26	0.55	12	6.15	-218.00	13077.00	8170	20240617	-11.26	4790	20231031	51.36	8170	-11.26	20240617	5130	41.33	20240419	8170	-11.26	20240617	4790	51.36	20231031	2.68	N	043650	500	89 억		128639	N	N	0	N	00	N
63	20240619	110450	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7340	30	2	0.41	6867663060	942548	49.26	7220	7500	7020	9500	5120	7310	7286.26	0.72	0	18459	7716	7512	7266	7062	6816	7615	7165	89	2190	500	5260	10	1	17858304	1311	-33.67	0.56	12	5.28	-218.00	13077.00	8170	20240617	-10.16	4790	20231031	53.24	8170	-10.16	20240617	5130	43.08	20240419	8170	-10.16	20240617	4790	53.24	20231031	2.68	N	043650	500	89 억		128639	N	N	0	N	00	N
64	20240619	100451	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7330	20	2	0.27	5438255330	747811	39.09	7220	7500	7020	9500	5120	7310	7272.20	0.72	0	14891	7716	7512	7266	7062	6816	7615	7165	89	2190	500	5260	10	1	17858304	1309	-33.62	0.56	12	4.19	-218.00	13077.00	8170	20240617	-10.28	4790	20231031	53.03	8170	-10.28	20240617	5130	42.88	20240419	8170	-10.28	20240617	4790	53.03	20231031	2.68	N	043650	500	89 억		128639	N	N	0	N	00	N
65	20240619	090456	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7090	-220	5	-3.01	619513330	86536	4.52	7220	7290	7040	9500	5120	7310	7157.73	0.72	0	840	7716	7512	7266	7062	6816	7615	7165	89	2190	500	5260	10	1	17858304	1266	-32.52	0.54	12	0.48	-218.00	13077.00	8170	20240617	-13.22	4790	20231031	48.02	8170	-13.22	20240617	5130	38.21	20240419	8170	-13.22	20240617	4790	48.02	20231031	2.68	N	043650	500	89 억		128639	N	N	0	N	00	N
66	20240618	160446	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7310	10	2	0.14	13574130250	1871080	17.29	7150	7470	7020	9490	5110	7300	7254.47	0.88	0	-29817	8773	8036	7433	6696	6093	8405	7065	89	2190	500	5250	10	1	17858304	1305	-33.53	0.56	12	10.48	-218.00	13077.00	8170	20240617	-10.53	4790	20231031	52.61	8170	-10.53	20240617	5130	42.50	20240419	8170	-10.53	20240617	4790	52.61	20231031	4.81	N	043650	500	89 억		157275	N	N	0	N	00	N
67	20240618	150444	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7260	-40	5	-0.55	12179508660	1679907	15.52	7150	7470	7020	9490	5110	7300	7250.10	0.88	0	-33285	8773	8036	7433	6696	6093	8405	7065	89	2190	500	5250	10	1	17858304	1297	-33.30	0.56	12	9.41	-218.00	13077.00	8170	20240617	-11.14	4790	20231031	51.57	8170	-11.14	20240617	5130	41.52	20240419	8170	-11.14	20240617	4790	51.57	20231031	4.81	N	043650	500	89 억		157275	N	N	0	N	00	N
68	20240618	140445	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7250	-50	5	-0.68	10474945570	1445858	13.36	7150	7470	7020	9490	5110	7300	7244.79	0.88	0	-26024	8773	8036	7433	6696	6093	8405	7065	89	2190	500	5250	10	1	17858304	1295	-33.26	0.55	12	8.10	-218.00	13077.00	8170	20240617	-11.26	4790	20231031	51.36	8170	-11.26	20240617	5130	41.33	20240419	8170	-11.26	20240617	4790	51.36	20231031	4.81	N	043650	500	89 억		157275	N	N	0	N	00	N
69	20240618	130449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7240	-60	5	-0.82	7223621620	1001343	9.25	7150	7440	7020	9490	5110	7300	7213.92	0.88	0	-10273	8773	8036	7433	6696	6093	8405	7065	89	2190	500	5250	10	1	17858304	1293	-33.21	0.55	12	5.61	-218.00	13077.00	8170	20240617	-11.38	4790	20231031	51.15	8170	-11.38	20240617	5130	41.13	20240419	8170	-11.38	20240617	4790	51.15	20231031	4.81	N	043650	500	89 억		157275	N	N	0	N	00	N
70	20240618	120449	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7080	-220	5	-3.01	6518491420	903199	8.34	7150	7440	7020	9490	5110	7300	7217.10	0.88	0	-26594	8773	8036	7433	6696	6093	8405	7065	89	2190	500	5250	10	1	17858304	1264	-32.48	0.54	12	5.06	-218.00	13077.00	8170	20240617	-13.34	4790	20231031	47.81	8170	-13.34	20240617	5130	38.01	20240419	8170	-13.34	20240617	4790	47.81	20231031	4.81	N	043650	500	89 억		157275	N	N	0	N	00	N
71	20240618	110446	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7150	-150	5	-2.05	5218017260	719839	6.65	7150	7440	7130	9490	5110	7300	7248.85	0.88	0	-18828	8773	8036	7433	6696	6093	8405	7065	89	2190	500	5250	10	1	17858304	1277	-32.80	0.55	12	4.03	-218.00	13077.00	8170	20240617	-12.48	4790	20231031	49.27	8170	-12.48	20240617	5130	39.38	20240419	8170	-12.48	20240617	4790	49.27	20231031	4.81	N	043650	500	89 억		157275	N	N	0	N	00	N
72	20240618	100448	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7210	-90	5	-1.23	4233805400	583271	5.39	7150	7440	7130	9490	5110	7300	7258.71	0.88	0	-19165	8773	8036	7433	6696	6093	8405	7065	89	2190	500	5250	10	1	17858304	1288	-33.07	0.55	12	3.27	-218.00	13077.00	8170	20240617	-11.75	4790	20231031	50.52	8170	-11.75	20240617	5130	40.55	20240419	8170	-11.75	20240617	4790	50.52	20231031	4.81	N	043650	500	89 억		157275	N	N	0	N	00	N
73	20240618	090452	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7260	-40	5	-0.55	1111223620	154097	1.42	7150	7320	7130	9490	5110	7300	7211.08	0.88	0	238	8773	8036	7433	6696	6093	8405	7065	89	2190	500	5250	10	1	17858304	1297	-33.30	0.56	12	0.86	-218.00	13077.00	8170	20240617	-11.14	4790	20231031	51.57	8170	-11.14	20240617	5130	41.52	20240419	8170	-11.14	20240617	4790	51.57	20231031	4.81	N	043650	500	89 억		157275	N	N	0	N	00	N
74	20240617	160443	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	7300	190	2	2.67	80698238420	10733282	92.23	7080	8170	6830	9240	4980	7110	7518.77	0.71	0	32419	8470	7790	7370	6690	6270	7580	6480	89	2130	500	5110	10	1	17858304	1304	-33.49	0.56	12	60.10	-218.00	13077.00	8170	20240617	-10.65	4790	20231031	52.40	8170	-10.65	20240617	5130	42.30	20240419	8170	-10.65	20240617	4790	52.40	20231031	4.46	N	043650	500	89 억		126094	N	N	0	N	00	N
75	20240617	150448	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	7210	100	2	1.41	79048606010	10505714	90.27	7080	8170	6830	9240	4980	7110	7524.54	0.71	0	12029	8470	7790	7370	6690	6270	7580	6480	89	2130	500	5110	10	1	17858304	1288	-33.07	0.55	12	58.83	-218.00	13077.00	8170	20240617	-11.75	4790	20231031	50.52	8170	-11.75	20240617	5130	40.55	20240419	8170	-11.75	20240617	4790	50.52	20231031	4.46	N	043650	500	89 억		126094	N	N	0	N	00	N
76	20240617	140441	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	7260	150	2	2.11	76188475640	10110951	86.88	7080	8170	6830	9240	4980	7110	7535.45	0.71	0	-28562	8470	7790	7370	6690	6270	7580	6480	89	2130	500	5110	10	1	17858304	1297	-33.30	0.56	12	56.62	-218.00	13077.00	8170	20240617	-11.14	4790	20231031	51.57	8170	-11.14	20240617	5130	41.52	20240419	8170	-11.14	20240617	4790	51.57	20231031	4.46	N	043650	500	89 억		126094	N	N	0	N	00	N
77	20240617	130443	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	7260	150	2	2.11	72009149410	9542372	81.99	7080	8170	6830	9240	4980	7110	7546.48	0.71	0	-8757	8470	7790	7370	6690	6270	7580	6480	89	2130	500	5110	10	1	17858304	1297	-33.30	0.56	12	53.43	-218.00	13077.00	8170	20240617	-11.14	4790	20231031	51.57	8170	-11.14	20240617	5130	41.52	20240419	8170	-11.14	20240617	4790	51.57	20231031	4.46	N	043650	500	89 억		126094	N	N	0	N	00	N
78	20240617	120443	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7690	580	2	8.16	33156579080	4504061	38.70	7080	7760	6830	9240	4980	7110	7361.77	0.71	0	-25157	8470	7790	7370	6690	6270	7580	6480	89	2130	500	5110	10	1	17858304	1373	-35.28	0.59	12	25.22	-218.00	13077.00	8050	20240614	-4.47	4790	20231031	60.54	8050	-4.47	20240614	5130	49.90	20240419	8050	-4.47	20240614	4790	60.54	20231031	4.46	N	043650	500	89 억		126094	N	N	0	N	00	N
79	20240617	110440	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7170	60	2	0.84	17864134430	2482382	21.33	7080	7440	6830	9240	4980	7110	7196.54	0.71	0	-5986	8470	7790	7370	6690	6270	7580	6480	89	2130	500	5110	10	1	17858304	1280	-32.89	0.55	12	13.90	-218.00	13077.00	8050	20240614	-10.93	4790	20231031	49.69	8050	-10.93	20240614	5130	39.77	20240419	8050	-10.93	20240614	4790	49.69	20231031	4.46	N	043650	500	89 억		126094	N	N	0	N	00	N
80	20240617	100442	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6910	-200	5	-2.81	4379929310	627649	5.39	7080	7160	6830	9240	4980	7110	6977.25	0.71	0	-20596	8470	7790	7370	6690	6270	7580	6480	89	2130	500	5110	10	1	17858304	1234	-31.70	0.53	12	3.51	-218.00	13077.00	8050	20240614	-14.16	4790	20231031	44.26	8050	-14.16	20240614	5130	34.70	20240419	8050	-14.16	20240614	4790	44.26	20231031	4.46	N	043650	500	89 억		126094	N	N	0	N	00	N
81	20240617	090443	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7120	10	2	0.14	1220915770	171839	1.48	7080	7160	7080	9240	4980	7110	7104.85	0.71	0	3636	8470	7790	7370	6690	6270	7580	6480	89	2130	500	5110	10	1	17858304	1272	-32.66	0.54	12	0.96	-218.00	13077.00	8050	20240614	-11.55	4790	20231031	48.64	8050	-11.55	20240614	5130	38.79	20240419	8050	-11.55	20240614	4790	48.64	20231031	4.46	N	043650	500	89 억		126094	N	N	0	N	00	N
82	20240614	160406	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	7110	80	2	1.14	84794244860	11407137	277.30	7170	8050	6950	9130	4930	7030	7434.05	0.56	0	20987	7583	7306	7093	6816	6603	7445	6955	89	2100	500	5060	10	1	17858304	1270	-32.61	0.54	12	63.88	-218.00	13077.00	8050	20240614	-11.68	4790	20231031	48.43	8050	-11.68	20240614	5130	38.60	20240419	8050	-11.68	20240614	4790	48.43	20231031	4.62	N	043650	500	89 억		99404	N	N	0	N	00	N
83	20240614	150407	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	7010	-20	5	-0.28	82914667870	11140453	270.82	7170	8050	6960	9130	4930	7030	7442.67	0.56	0	15729	7583	7306	7093	6816	6603	7445	6955	89	2100	500	5060	10	1	17858304	1252	-32.16	0.54	12	62.38	-218.00	13077.00	8050	20240614	-12.92	4790	20231031	46.35	8050	-12.92	20240614	5130	36.65	20240419	8050	-12.92	20240614	4790	46.35	20231031	4.62	N	043650	500	89 억		99404	N	N	0	N	00	N
84	20240614	140406	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	7080	50	2	0.71	77353137820	10351128	251.63	7170	8050	6990	9130	4930	7030	7472.93	0.56	0	-1590	7583	7306	7093	6816	6603	7445	6955	89	2100	500	5060	10	1	17858304	1264	-32.48	0.54	12	57.96	-218.00	13077.00	8050	20240614	-12.05	4790	20231031	47.81	8050	-12.05	20240614	5130	38.01	20240419	8050	-12.05	20240614	4790	47.81	20231031	4.62	N	043650	500	89 억		99404	N	N	0	N	00	N
85	20240614	130406	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7200	170	2	2.42	23538755540	3265693	79.39	7170	7370	7010	9130	4930	7030	7207.90	0.56	0	-906	7583	7306	7093	6816	6603	7445	6955	89	2100	500	5060	10	1	17858304	1286	-33.03	0.55	12	18.29	-218.00	13077.00	7590	20240612	-5.14	4790	20231031	50.31	7590	-5.14	20240612	5130	40.35	20240419	7590	-5.14	20240612	4790	50.31	20231031	4.62	N	043650	500	89 억		99404	N	N	0	N	00	N
86	20240614	120409	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7180	150	2	2.13	21840255470	3029202	73.64	7170	7370	7010	9130	4930	7030	7209.92	0.56	0	-1191	7583	7306	7093	6816	6603	7445	6955	89	2100	500	5060	10	1	17858304	1282	-32.94	0.55	12	16.96	-218.00	13077.00	7590	20240612	-5.40	4790	20231031	49.90	7590	-5.40	20240612	5130	39.96	20240419	7590	-5.40	20240612	4790	49.90	20231031	4.62	N	043650	500	89 억		99404	N	N	0	N	00	N
87	20240614	110434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7200	170	2	2.42	14094066570	1963511	47.73	7170	7340	7010	9130	4930	7030	7178.01	0.56	0	3232	7583	7306	7093	6816	6603	7445	6955	89	2100	500	5060	10	1	17858304	1286	-33.03	0.55	12	10.99	-218.00	13077.00	7590	20240612	-5.14	4790	20231031	50.31	7590	-5.14	20240612	5130	40.35	20240419	7590	-5.14	20240612	4790	50.31	20231031	4.62	N	043650	500	89 억		99404	N	N	0	N	00	N
88	20240614	100434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	70	2	1.00	11473857250	1595990	38.80	7170	7340	7040	9130	4930	7030	7189.20	0.56	0	-1302	7583	7306	7093	6816	6603	7445	6955	89	2100	500	5060	10	1	17858304	1268	-32.57	0.54	12	8.94	-218.00	13077.00	7590	20240612	-6.46	4790	20231031	48.23	7590	-6.46	20240612	5130	38.40	20240419	7590	-6.46	20240612	4790	48.23	20231031	4.62	N	043650	500	89 억		99404	N	N	0	N	00	N
89	20240614	090437	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7120	90	2	1.28	2267895890	317212	7.71	7170	7220	7050	9130	4930	7030	7149.54	0.56	0	5229	7583	7306	7093	6816	6603	7445	6955	89	2100	500	5060	10	1	17858304	1272	-32.66	0.54	12	1.78	-218.00	13077.00	7590	20240612	-6.19	4790	20231031	48.64	7590	-6.19	20240612	5130	38.79	20240419	7590	-6.19	20240612	4790	48.64	20231031	4.62	N	043650	500	89 억		99404	N	N	0	N	00	N
90	20240613	160431	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7030	10	2	0.14	26448277500	3730505	29.70	6950	7370	6880	9120	4920	7020	7089.85	0.61	0	-10363	8020	7520	7090	6590	6160	7305	6375	89	2100	500	5050	10	1	17858304	1255	-32.25	0.54	12	20.89	-218.00	13077.00	7590	20240612	-7.38	4790	20231031	46.76	7590	-7.38	20240612	5130	37.04	20240419	7590	-7.38	20240612	4790	46.76	20231031	1.71	N	043650	500	89 억		109555	N	N	0	N	00	N
91	20240613	150439	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7030	10	2	0.14	25149637980	3545870	28.23	6950	7370	6880	9120	4920	7020	7092.76	0.61	0	-8274	8020	7520	7090	6590	6160	7305	6375	89	2100	500	5050	10	1	17858304	1255	-32.25	0.54	12	19.86	-218.00	13077.00	7590	20240612	-7.38	4790	20231031	46.76	7590	-7.38	20240612	5130	37.04	20240419	7590	-7.38	20240612	4790	46.76	20231031	1.71	N	043650	500	89 억		109555	N	N	0	N	00	N
92	20240613	140434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6940	-80	5	-1.14	22896533270	3224380	25.67	6950	7370	6900	9120	4920	7020	7101.19	0.61	0	-4249	8020	7520	7090	6590	6160	7305	6375	89	2100	500	5050	10	1	17858304	1239	-31.83	0.53	12	18.06	-218.00	13077.00	7590	20240612	-8.56	4790	20231031	44.89	7590	-8.56	20240612	5130	35.28	20240419	7590	-8.56	20240612	4790	44.89	20231031	1.71	N	043650	500	89 억		109555	N	N	0	N	00	N
93	20240613	130434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7020	0	3	0.00	21493291150	3022591	24.07	6950	7370	6940	9120	4920	7020	7111.03	0.61	0	-7103	8020	7520	7090	6590	6160	7305	6375	89	2100	500	5050	10	1	17858304	1254	-32.20	0.54	12	16.93	-218.00	13077.00	7590	20240612	-7.51	4790	20231031	46.56	7590	-7.51	20240612	5130	36.84	20240419	7590	-7.51	20240612	4790	46.56	20231031	1.71	N	043650	500	89 억		109555	N	N	0	N	00	N
94	20240613	120436	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7050	30	2	0.43	20523654410	2884378	22.97	6950	7370	6940	9120	4920	7020	7115.62	0.61	0	-7229	8020	7520	7090	6590	6160	7305	6375	89	2100	500	5050	10	1	17858304	1259	-32.34	0.54	12	16.15	-218.00	13077.00	7590	20240612	-7.11	4790	20231031	47.18	7590	-7.11	20240612	5130	37.43	20240419	7590	-7.11	20240612	4790	47.18	20231031	1.71	N	043650	500	89 억		109555	N	N	0	N	00	N
95	20240613	110431	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7010	-10	5	-0.14	10980887280	1555201	12.38	6950	7230	6940	9120	4920	7020	7060.88	0.61	0	-7745	8020	7520	7090	6590	6160	7305	6375	89	2100	500	5050	10	1	17858304	1252	-32.16	0.54	12	8.71	-218.00	13077.00	7590	20240612	-7.64	4790	20231031	46.35	7590	-7.64	20240612	5130	36.65	20240419	7590	-7.64	20240612	4790	46.35	20231031	1.71	N	043650	500	89 억		109555	N	N	0	N	00	N
96	20240613	100432	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7090	70	2	1.00	8759212710	1240078	9.87	6950	7230	6940	9120	4920	7020	7063.61	0.61	0	-6892	8020	7520	7090	6590	6160	7305	6375	89	2100	500	5050	10	1	17858304	1266	-32.52	0.54	12	6.94	-218.00	13077.00	7590	20240612	-6.59	4790	20231031	48.02	7590	-6.59	20240612	5130	38.21	20240419	7590	-6.59	20240612	4790	48.02	20231031	1.71	N	043650	500	89 억		109555	N	N	0	N	00	N
97	20240613	090436	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6990	-30	5	-0.43	1442807650	206476	1.64	6950	7060	6950	9120	4920	7020	6986.97	0.61	0	-5158	8020	7520	7090	6590	6160	7305	6375	89	2100	500	5050	10	1	17858304	1248	-32.06	0.53	12	1.16	-218.00	13077.00	7590	20240612	-7.91	4790	20231031	45.93	7590	-7.91	20240612	5130	36.26	20240419	7590	-7.91	20240612	4790	45.93	20231031	1.71	N	043650	500	89 억		109555	N	N	0	N	00	N
98	20240612	160429	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	7020	0	3	0.00	87219376150	12276150	73.32	7550	7590	6660	9120	4920	7020	7104.84	0.57	0	5379	8093	7556	6483	5946	4873	7825	6215	89	2100	500	5050	10	1	17858304	1254	-32.20	0.54	12	68.74	-218.00	13077.00	7590	20240612	-7.51	4790	20231031	46.56	7590	-7.51	20240612	5130	36.84	20240419	7590	-7.51	20240612	4790	46.56	20231031	1.72	N	043650	500	89 억		102448	N	N	0	N	00	N
99	20240612	150436	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6910	-110	5	-1.57	83747564340	11780403	70.36	7550	7590	6660	9120	4920	7020	7109.06	0.57	0	1045	8093	7556	6483	5946	4873	7825	6215	89	2100	500	5050	10	1	17858304	1234	-31.70	0.53	12	65.97	-218.00	13077.00	7590	20240612	-8.96	4790	20231031	44.26	7590	-8.96	20240612	5130	34.70	20240419	7590	-8.96	20240612	4790	44.26	20231031	1.72	N	043650	500	89 억		102448	N	N	0	N	00	N
100	20240612	140431	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6840	-180	5	-2.56	81408466180	11440118	68.33	7550	7590	6660	9120	4920	7020	7116.05	0.57	0	-27	8093	7556	6483	5946	4873	7825	6215	89	2100	500	5050	10	1	17858304	1222	-31.38	0.52	12	64.06	-218.00	13077.00	7590	20240612	-9.88	4790	20231031	42.80	7590	-9.88	20240612	5130	33.33	20240419	7590	-9.88	20240612	4790	42.80	20231031	1.72	N	043650	500	89 억		102448	N	N	0	N	00	N
101	20240612	130430	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6900	-120	5	-1.71	76968324820	10789409	64.44	7550	7590	6660	9120	4920	7020	7133.69	0.57	0	-1990	8093	7556	6483	5946	4873	7825	6215	89	2100	500	5050	10	1	17858304	1232	-31.65	0.53	12	60.42	-218.00	13077.00	7590	20240612	-9.09	4790	20231031	44.05	7590	-9.09	20240612	5130	34.50	20240419	7590	-9.09	20240612	4790	44.05	20231031	1.72	N	043650	500	89 억		102448	N	N	0	N	00	N
102	20240612	120429	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6760	-260	5	-3.70	60329854430	8425739	50.32	7550	7590	6660	9120	4920	7020	7160.19	0.57	0	-3181	8093	7556	6483	5946	4873	7825	6215	89	2100	500	5050	10	1	17858304	1207	-31.01	0.52	12	47.18	-218.00	13077.00	7590	20240612	-10.94	4790	20231031	41.13	7590	-10.94	20240612	5130	31.77	20240419	7590	-10.94	20240612	4790	41.13	20231031	1.72	N	043650	500	89 억		102448	N	N	0	N	00	N
103	20240612	110429	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6790	-230	5	-3.28	58557924770	8163842	48.76	7550	7590	6660	9120	4920	7020	7172.84	0.57	0	-4813	8093	7556	6483	5946	4873	7825	6215	89	2100	500	5050	10	1	17858304	1213	-31.15	0.52	12	45.71	-218.00	13077.00	7590	20240612	-10.54	4790	20231031	41.75	7590	-10.54	20240612	5130	32.36	20240419	7590	-10.54	20240612	4790	41.75	20231031	1.72	N	043650	500	89 억		102448	N	N	0	N	00	N
104	20240612	100430	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	6850	-170	5	-2.42	31104763870	4301981	25.69	7550	7590	6820	9120	4920	7020	7230.34	0.57	0	-3397	8093	7556	6483	5946	4873	7825	6215	89	2100	500	5050	10	1	17858304	1223	-31.42	0.52	12	24.09	-218.00	13077.00	7590	20240612	-9.75	4790	20231031	43.01	7590	-9.75	20240612	5130	33.53	20240419	7590	-9.75	20240612	4790	43.01	20231031	1.72	N	043650	500	89 억		102448	N	N	0	N	00	N
105	20240612	090429	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	7220	200	2	2.85	13114061430	1771211	10.58	7550	7590	7160	9120	4920	7020	7404.01	0.57	0	-3143	8093	7556	6483	5946	4873	7825	6215	89	2100	500	5050	10	1	17858304	1289	-33.12	0.55	12	9.92	-218.00	13077.00	7590	20240612	-4.87	4790	20231031	50.73	7590	-4.87	20240612	5130	40.74	20240419	7590	-4.87	20240612	4790	50.73	20231031	1.72	N	043650	500	89 억		102448	N	N	0	N	00	N
106	20240610	160425	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	40	2	0.75	176869390	32961	237.04	5360	5410	5310	6960	3760	5360	5366.02	0.87	0	2294	5460	5410	5350	5300	5240	5380	5270	89	1600	500	3850	10	1	17858304	964	-24.77	0.41	12	0.18	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.70	N	043650	500	89 억		155387	N	N	0	N	00	N
107	20240610	150430	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	40	2	0.75	173272330	32294	232.25	5360	5410	5310	6960	3760	5360	5365.47	0.87	0	2354	5460	5410	5350	5300	5240	5380	5270	89	1600	500	3850	10	1	17858304	964	-24.77	0.41	12	0.18	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.70	N	043650	500	89 억		155387	N	N	0	N	00	N
108	20240610	140428	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	40	2	0.75	138367120	25813	185.64	5360	5410	5310	6960	3760	5360	5360.37	0.87	0	-246	5460	5410	5350	5300	5240	5380	5270	89	1600	500	3850	10	1	17858304	964	-24.77	0.41	12	0.14	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.70	N	043650	500	89 억		155387	N	N	0	N	00	N
109	20240610	130426	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	20	2	0.37	126281020	23570	169.51	5360	5410	5310	6960	3760	5360	5357.70	0.87	0	-794	5460	5410	5350	5300	5240	5380	5270	89	1600	500	3850	10	1	17858304	961	-24.68	0.41	12	0.13	-218.00	13077.00	7230	20240103	-25.59	4790	20231031	12.32	7230	-25.59	20240103	5130	4.87	20240419	7230	-25.59	20240103	4790	12.32	20231031	1.70	N	043650	500	89 억		155387	N	N	0	N	00	N
110	20240610	120428	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	40	2	0.75	114333300	21345	153.51	5360	5410	5310	6960	3760	5360	5356.44	0.87	0	-1181	5460	5410	5350	5300	5240	5380	5270	89	1600	500	3850	10	1	17858304	964	-24.77	0.41	12	0.12	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.70	N	043650	500	89 억		155387	N	N	0	N	00	N
111	20240610	110430	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-20	5	-0.37	95133770	17765	127.76	5360	5410	5310	6960	3760	5360	5355.12	0.87	0	-999	5460	5410	5350	5300	5240	5380	5270	89	1600	500	3850	10	1	17858304	954	-24.50	0.41	12	0.10	-218.00	13077.00	7230	20240103	-26.14	4790	20231031	11.48	7230	-26.14	20240103	5130	4.09	20240419	7230	-26.14	20240103	4790	11.48	20231031	1.70	N	043650	500	89 억		155387	N	N	0	N	00	N
112	20240610	100427	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	40	2	0.75	23960300	4474	32.18	5360	5400	5310	6960	3760	5360	5355.45	0.87	0	-1865	5460	5410	5350	5300	5240	5380	5270	89	1600	500	3850	10	1	17858304	964	-24.77	0.41	12	0.03	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.70	N	043650	500	89 억		155387	N	N	0	N	00	N
113	20240610	090432	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-30	5	-0.56	3721600	696	5.01	5360	5360	5330	6960	3760	5360	5347.13	0.87	0	-508	5460	5410	5350	5300	5240	5380	5270	89	1600	500	3850	10	1	17858304	952	-24.45	0.41	12	0.00	-218.00	13077.00	7230	20240103	-26.28	4790	20231031	11.27	7230	-26.28	20240103	5130	3.90	20240419	7230	-26.28	20240103	4790	11.27	20231031	1.70	N	043650	500	89 억		155387	N	N	0	N	00	N
114	20240607	160440	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	10	2	0.19	74086350	13905	44.25	5400	5400	5290	6950	3750	5350	5328.03	0.86	0	1193	5450	5400	5360	5310	5270	5380	5290	89	1600	500	3850	10	1	17858304	957	-24.59	0.41	12	0.08	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5130	4.48	20240419	7230	-25.86	20240103	4790	11.90	20231031	1.69	N	043650	500	89 억		154195	N	N	0	N	00	N
115	20240607	150444	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	0	3	0.00	64530600	12119	38.56	5400	5400	5290	6950	3750	5350	5324.75	0.86	0	1438	5450	5400	5360	5310	5270	5380	5290	89	1600	500	3850	10	1	17858304	955	-24.54	0.41	12	0.07	-218.00	13077.00	7230	20240103	-26.00	4790	20231031	11.69	7230	-26.00	20240103	5130	4.29	20240419	7230	-26.00	20240103	4790	11.69	20231031	1.69	N	043650	500	89 억		154195	N	N	0	N	00	N
116	20240607	140442	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	20	2	0.37	60724640	11406	36.29	5400	5400	5290	6950	3750	5350	5323.92	0.86	0	1498	5450	5400	5360	5310	5270	5380	5290	89	1600	500	3850	10	1	17858304	959	-24.63	0.41	12	0.06	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.69	N	043650	500	89 억		154195	N	N	0	N	00	N
117	20240607	130440	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	10	2	0.19	59995210	11270	35.86	5400	5400	5290	6950	3750	5350	5323.44	0.86	0	1535	5450	5400	5360	5310	5270	5380	5290	89	1600	500	3850	10	1	17858304	957	-24.59	0.41	12	0.06	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5130	4.48	20240419	7230	-25.86	20240103	4790	11.90	20231031	1.69	N	043650	500	89 억		154195	N	N	0	N	00	N
118	20240607	120441	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-10	5	-0.19	56897960	10691	34.02	5400	5400	5290	6950	3750	5350	5322.04	0.86	0	1779	5450	5400	5360	5310	5270	5380	5290	89	1600	500	3850	10	1	17858304	954	-24.50	0.41	12	0.06	-218.00	13077.00	7230	20240103	-26.14	4790	20231031	11.48	7230	-26.14	20240103	5130	4.09	20240419	7230	-26.14	20240103	4790	11.48	20231031	1.69	N	043650	500	89 억		154195	N	N	0	N	00	N
119	20240607	110439	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-10	5	-0.19	52495360	9864	31.39	5400	5400	5290	6950	3750	5350	5321.91	0.86	0	1902	5450	5400	5360	5310	5270	5380	5290	89	1600	500	3850	10	1	17858304	954	-24.50	0.41	12	0.06	-218.00	13077.00	7230	20240103	-26.14	4790	20231031	11.48	7230	-26.14	20240103	5130	4.09	20240419	7230	-26.14	20240103	4790	11.48	20231031	1.69	N	043650	500	89 억		154195	N	N	0	N	00	N
120	20240607	100440	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-10	5	-0.19	42865590	8053	25.62	5400	5400	5290	6950	3750	5350	5322.93	0.86	0	1983	5450	5400	5360	5310	5270	5380	5290	89	1600	500	3850	10	1	17858304	954	-24.50	0.41	12	0.05	-218.00	13077.00	7230	20240103	-26.14	4790	20231031	11.48	7230	-26.14	20240103	5130	4.09	20240419	7230	-26.14	20240103	4790	11.48	20231031	1.69	N	043650	500	89 억		154195	N	N	0	N	00	N
121	20240607	090438	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-20	5	-0.37	5782290	1086	3.46	5400	5400	5290	6950	3750	5350	5324.39	0.86	0	75	5450	5400	5360	5310	5270	5380	5290	89	1600	500	3850	10	1	17858304	952	-24.45	0.41	12	0.01	-218.00	13077.00	7230	20240103	-26.28	4790	20231031	11.27	7230	-26.28	20240103	5130	3.90	20240419	7230	-26.28	20240103	4790	11.27	20231031	1.69	N	043650	500	89 억		154195	N	N	0	N	00	N
122	20240605	160437	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5350	-20	5	-0.37	167449820	31319	264.01	5380	5410	5320	6980	3760	5370	5346.59	0.88	0	-2333	5450	5410	5380	5340	5310	5395	5325	89	1610	500	3860	10	1	17858304	955	-24.54	0.41	12	0.18	-218.00	13077.00	7230	20240103	-26.00	4790	20231031	11.69	7230	-26.00	20240103	5130	4.29	20240419	7230	-26.00	20240103	4790	11.69	20231031	1.73	N	043650	500	89 억		156528	N	N	0	N	00	N
123	20240605	150435	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-30	5	-0.56	158514850	29645	249.89	5380	5410	5320	6980	3760	5370	5347.10	0.88	0	-2308	5450	5410	5380	5340	5310	5395	5325	89	1610	500	3860	10	1	17858304	954	-24.50	0.41	12	0.17	-218.00	13077.00	7230	20240103	-26.14	4790	20231031	11.48	7230	-26.14	20240103	5130	4.09	20240419	7230	-26.14	20240103	4790	11.48	20231031	1.73	N	043650	500	89 억		156528	N	N	0	N	00	N
124	20240605	140436	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-10	5	-0.19	138055220	25814	217.60	5380	5410	5320	6980	3760	5370	5348.08	0.88	0	-2345	5450	5410	5380	5340	5310	5395	5325	89	1610	500	3860	10	1	17858304	957	-24.59	0.41	12	0.14	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5130	4.48	20240419	7230	-25.86	20240103	4790	11.90	20231031	1.73	N	043650	500	89 억		156528	N	N	0	N	00	N
125	20240605	130438	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	10	2	0.19	105350630	19696	166.03	5380	5410	5320	6980	3760	5370	5348.83	0.88	0	-2507	5450	5410	5380	5340	5310	5395	5325	89	1610	500	3860	10	1	17858304	961	-24.68	0.41	12	0.11	-218.00	13077.00	7230	20240103	-25.59	4790	20231031	12.32	7230	-25.59	20240103	5130	4.87	20240419	7230	-25.59	20240103	4790	12.32	20231031	1.73	N	043650	500	89 억		156528	N	N	0	N	00	N
126	20240605	120436	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	0	3	0.00	103638990	19377	163.34	5380	5410	5320	6980	3760	5370	5348.56	0.88	0	-2507	5450	5410	5380	5340	5310	5395	5325	89	1610	500	3860	10	1	17858304	959	-24.63	0.41	12	0.11	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.73	N	043650	500	89 억		156528	N	N	0	N	00	N
127	20240605	110438	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	0	3	0.00	100217620	18739	157.96	5380	5410	5320	6980	3760	5370	5348.08	0.88	0	-2507	5450	5410	5380	5340	5310	5395	5325	89	1610	500	3860	10	1	17858304	959	-24.63	0.41	12	0.10	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.73	N	043650	500	89 억		156528	N	N	0	N	00	N
128	20240605	100438	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5340	-30	5	-0.56	85293270	15955	134.49	5380	5410	5320	6980	3760	5370	5345.86	0.88	0	-1355	5450	5410	5380	5340	5310	5395	5325	89	1610	500	3860	10	1	17858304	954	-24.50	0.41	12	0.09	-218.00	13077.00	7230	20240103	-26.14	4790	20231031	11.48	7230	-26.14	20240103	5130	4.09	20240419	7230	-26.14	20240103	4790	11.48	20231031	1.73	N	043650	500	89 억		156528	N	N	0	N	00	N
129	20240605	090437	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5330	-40	5	-0.74	18059450	3382	28.51	5380	5380	5320	6980	3760	5370	5339.87	0.88	0	315	5450	5410	5380	5340	5310	5395	5325	89	1610	500	3860	10	1	17858304	952	-24.45	0.41	12	0.02	-218.00	13077.00	7230	20240103	-26.28	4790	20231031	11.27	7230	-26.28	20240103	5130	3.90	20240419	7230	-26.28	20240103	4790	11.27	20231031	1.73	N	043650	500	89 억		156528	N	N	0	N	00	N
130	20240604	160434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	-30	5	-0.56	63228500	11763	55.46	5420	5420	5350	7020	3780	5400	5375.20	0.88	0	-1237	5446	5422	5386	5362	5326	5435	5375	89	1620	500	3880	10	1	17858304	959	-24.63	0.41	12	0.07	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.71	N	043650	500	89 억		157765	N	N	0	N	00	N
131	20240604	150434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	-40	5	-0.74	52100490	9688	45.68	5420	5420	5360	7020	3780	5400	5377.84	0.88	0	-1066	5446	5422	5386	5362	5326	5435	5375	89	1620	500	3880	10	1	17858304	957	-24.59	0.41	12	0.05	-218.00	13077.00	7230	20240103	-25.86	4790	20231031	11.90	7230	-25.86	20240103	5130	4.48	20240419	7230	-25.86	20240103	4790	11.90	20231031	1.71	N	043650	500	89 억		157765	N	N	0	N	00	N
132	20240604	140435	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	0	3	0.00	34666160	6442	30.37	5420	5420	5360	7020	3780	5400	5381.27	0.88	0	-945	5446	5422	5386	5362	5326	5435	5375	89	1620	500	3880	10	1	17858304	964	-24.77	0.41	12	0.04	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.71	N	043650	500	89 억		157765	N	N	0	N	00	N
133	20240604	130433	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	0	3	0.00	29522190	5487	25.87	5420	5420	5360	7020	3780	5400	5380.39	0.88	0	-907	5446	5422	5386	5362	5326	5435	5375	89	1620	500	3880	10	1	17858304	964	-24.77	0.41	12	0.03	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.71	N	043650	500	89 억		157765	N	N	0	N	00	N
134	20240604	120433	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	0	3	0.00	23759110	4418	20.83	5420	5420	5360	7020	3780	5400	5377.80	0.88	0	-907	5446	5422	5386	5362	5326	5435	5375	89	1620	500	3880	10	1	17858304	964	-24.77	0.41	12	0.02	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.71	N	043650	500	89 억		157765	N	N	0	N	00	N
135	20240604	110430	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-10	5	-0.19	23020780	4281	20.18	5420	5420	5360	7020	3780	5400	5377.43	0.88	0	-908	5446	5422	5386	5362	5326	5435	5375	89	1620	500	3880	10	1	17858304	963	-24.72	0.41	12	0.02	-218.00	13077.00	7230	20240103	-25.45	4790	20231031	12.53	7230	-25.45	20240103	5130	5.07	20240419	7230	-25.45	20240103	4790	12.53	20231031	1.71	N	043650	500	89 억		157765	N	N	0	N	00	N
136	20240604	100431	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	-10	5	-0.19	17887080	3326	15.68	5420	5420	5360	7020	3780	5400	5377.96	0.88	0	-830	5446	5422	5386	5362	5326	5435	5375	89	1620	500	3880	10	1	17858304	963	-24.72	0.41	12	0.02	-218.00	13077.00	7230	20240103	-25.45	4790	20231031	12.53	7230	-25.45	20240103	5130	5.07	20240419	7230	-25.45	20240103	4790	12.53	20231031	1.71	N	043650	500	89 억		157765	N	N	0	N	00	N
137	20240604	090434	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	20	2	0.37	151680	28	0.13	5420	5420	5400	7020	3780	5400	5417.14	0.88	0	-2	5446	5422	5386	5362	5326	5435	5375	89	1620	500	3880	10	1	17858304	968	-24.86	0.41	12	0.00	-218.00	13077.00	7230	20240103	-25.03	4790	20231031	13.15	7230	-25.03	20240103	5130	5.65	20240419	7230	-25.03	20240103	4790	13.15	20231031	1.71	N	043650	500	89 억		157765	N	N	0	N	00	N
138	20240603	160428	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	30	2	0.56	113867350	21200	99.87	5370	5410	5350	6980	3760	5370	5371.10	0.84	0	6966	5443	5406	5363	5326	5283	5385	5305	89	1610	500	3860	10	1	17858304	964	-24.77	0.41	12	0.12	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.69	N	043650	500	89 억		150799	N	N	0	N	00	N
139	20240603	150430	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	0	3	0.00	106107520	19762	93.10	5370	5410	5350	6980	3760	5370	5369.27	0.84	0	6636	5443	5406	5363	5326	5283	5385	5305	89	1610	500	3860	10	1	17858304	959	-24.63	0.41	12	0.11	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.69	N	043650	500	89 억		150799	N	N	0	N	00	N
140	20240603	140427	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	30	2	0.56	87214320	16243	76.52	5370	5410	5350	6980	3760	5370	5369.35	0.84	0	5149	5443	5406	5363	5326	5283	5385	5305	89	1610	500	3860	10	1	17858304	964	-24.77	0.41	12	0.09	-218.00	13077.00	7230	20240103	-25.31	4790	20231031	12.73	7230	-25.31	20240103	5130	5.26	20240419	7230	-25.31	20240103	4790	12.73	20231031	1.69	N	043650	500	89 억		150799	N	N	0	N	00	N
141	20240603	130428	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	10	2	0.19	84843720	15803	74.45	5370	5410	5350	6980	3760	5370	5368.84	0.84	0	4890	5443	5406	5363	5326	5283	5385	5305	89	1610	500	3860	10	1	17858304	961	-24.68	0.41	12	0.09	-218.00	13077.00	7230	20240103	-25.59	4790	20231031	12.32	7230	-25.59	20240103	5130	4.87	20240419	7230	-25.59	20240103	4790	12.32	20231031	1.69	N	043650	500	89 억		150799	N	N	0	N	00	N
142	20240603	120428	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	10	2	0.19	75764970	14115	66.50	5370	5410	5350	6980	3760	5370	5367.69	0.84	0	4200	5443	5406	5363	5326	5283	5385	5305	89	1610	500	3860	10	1	17858304	961	-24.68	0.41	12	0.08	-218.00	13077.00	7230	20240103	-25.59	4790	20231031	12.32	7230	-25.59	20240103	5130	4.87	20240419	7230	-25.59	20240103	4790	12.32	20231031	1.69	N	043650	500	89 억		150799	N	N	0	N	00	N
143	20240603	110426	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	0	3	0.00	51186790	9539	44.94	5370	5410	5350	6980	3760	5370	5366.05	0.84	0	2851	5443	5406	5363	5326	5283	5385	5305	89	1610	500	3860	10	1	17858304	959	-24.63	0.41	12	0.05	-218.00	13077.00	7230	20240103	-25.73	4790	20231031	12.11	7230	-25.73	20240103	5130	4.68	20240419	7230	-25.73	20240103	4790	12.11	20231031	1.69	N	043650	500	89 억		150799	N	N	0	N	00	N
144	20240603	100424	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	20	2	0.37	24522960	4565	21.51	5370	5410	5350	6980	3760	5370	5371.95	0.84	0	482	5443	5406	5363	5326	5283	5385	5305	89	1610	500	3860	10	1	17858304	963	-24.72	0.41	12	0.03	-218.00	13077.00	7230	20240103	-25.45	4790	20231031	12.53	7230	-25.45	20240103	5130	5.07	20240419	7230	-25.45	20240103	4790	12.53	20231031	1.69	N	043650	500	89 억		150799	N	N	0	N	00	N
145	20240603	090424	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	40	2	0.74	500860	93	0.44	5370	5410	5370	6980	3760	5370	5385.59	0.84	0	-6	5443	5406	5363	5326	5283	5385	5305	89	1610	500	3860	10	1	17858304	966	-24.82	0.41	12	0.00	-218.00	13077.00	7230	20240103	-25.17	4790	20231031	12.94	7230	-25.17	20240103	5130	5.46	20240419	7230	-25.17	20240103	4790	12.94	20231031	1.69	N	043650	500	89 억		150799	N	N	0	N	00	N