KissMeData/368970/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	161250	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	30	2	0.70	57653365	13465	173.99	4255	4315	4250	5570	3000	4285	4281.72	1.16	0	-1081	4405	4345	4305	4245	4205	4325	4225	47	1285	500	2990	5	1	9346160	403	-110.64	1.17	12	0.14	-39.00	3675.00	7070	20230628	-38.97	4100	20240503	5.24	6280	-31.29	20240102	4100	5.24	20240503	7070	-38.97	20230628	4100	5.24	20240503	2.22	N	368970	500	46 억		108741	N	N	0	N	00	N
3	20240628	151305	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	25	2	0.58	52246805	12209	157.76	4255	4315	4250	5570	3000	4285	4279.37	1.16	0	-1038	4405	4345	4305	4245	4205	4325	4225	47	1285	500	2990	5	1	9346160	403	-110.51	1.17	12	0.13	-39.00	3675.00	7070	20230628	-39.04	4100	20240503	5.12	6280	-31.37	20240102	4100	5.12	20240503	7070	-39.04	20230628	4100	5.12	20240503	2.22	N	368970	500	46 억		108741	N	N	0	N	00	N
4	20240628	141303	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4315	30	2	0.70	45535755	10640	137.49	4255	4315	4250	5570	3000	4285	4279.68	1.16	0	-1329	4405	4345	4305	4245	4205	4325	4225	47	1285	500	2990	5	1	9346160	403	-110.64	1.17	12	0.11	-39.00	3675.00	7070	20230628	-38.97	4100	20240503	5.24	6280	-31.29	20240102	4100	5.24	20240503	7070	-38.97	20230628	4100	5.24	20240503	2.22	N	368970	500	46 억		108741	N	N	0	N	00	N
5	20240628	131301	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	5	2	0.12	39740910	9295	120.11	4255	4315	4250	5570	3000	4285	4275.51	1.16	0	-122	4405	4345	4305	4245	4205	4325	4225	47	1285	500	2990	5	1	9346160	401	-110.00	1.17	12	0.10	-39.00	3675.00	7070	20230628	-39.32	4100	20240503	4.63	6280	-31.69	20240102	4100	4.63	20240503	7070	-39.32	20230628	4100	4.63	20240503	2.22	N	368970	500	46 억		108741	N	N	0	N	00	N
6	20240628	121259	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4270	-15	5	-0.35	36381120	8515	110.03	4255	4315	4250	5570	3000	4285	4272.59	1.16	0	134	4405	4345	4305	4245	4205	4325	4225	47	1285	500	2990	5	1	9346160	399	-109.49	1.16	12	0.09	-39.00	3675.00	7070	20230628	-39.60	4100	20240503	4.15	6280	-32.01	20240102	4100	4.15	20240503	7070	-39.60	20230628	4100	4.15	20240503	2.22	N	368970	500	46 억		108741	N	N	0	N	00	N
7	20240628	111238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4305	20	2	0.47	33087465	7747	100.10	4255	4310	4250	5570	3000	4285	4271.00	1.16	0	-108	4405	4345	4305	4245	4205	4325	4225	47	1285	500	2990	5	1	9346160	402	-110.38	1.17	12	0.08	-39.00	3675.00	7070	20230628	-39.11	4100	20240503	5.00	6280	-31.45	20240102	4100	5.00	20240503	7070	-39.11	20230628	4100	5.00	20240503	2.22	N	368970	500	46 억		108741	N	N	0	N	00	N
8	20240628	101235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	15	2	0.35	15233930	3570	46.13	4255	4310	4255	5570	3000	4285	4267.21	1.16	0	700	4405	4345	4305	4245	4205	4325	4225	47	1285	500	2990	5	1	9346160	402	-110.26	1.17	12	0.04	-39.00	3675.00	7070	20230628	-39.18	4100	20240503	4.88	6280	-31.53	20240102	4100	4.88	20240503	7070	-39.18	20230628	4100	4.88	20240503	2.22	N	368970	500	46 억		108741	N	N	0	N	00	N
9	20240628	091240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4255	-30	5	-0.70	8583780	2015	26.04	4255	4310	4255	5570	3000	4285	4259.94	1.16	0	690	4405	4345	4305	4245	4205	4325	4225	47	1285	500	2990	5	1	9346160	398	-109.10	1.16	12	0.02	-39.00	3675.00	7070	20230628	-39.82	4100	20240503	3.78	6280	-32.25	20240102	4100	3.78	20240503	7070	-39.82	20230628	4100	3.78	20240503	2.22	N	368970	500	46 억		108741	N	N	0	N	00	N
10	20240627	161228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4285	-55	5	-1.27	31829120	7409	69.45	4350	4365	4265	5640	3040	4340	4296.03	1.18	0	-1819	4426	4382	4321	4277	4216	4352	4247	47	1300	500	3030	5	1	9346160	400	-109.87	1.17	12	0.08	-39.00	3675.00	7070	20230628	-39.39	4100	20240503	4.51	6280	-31.77	20240102	4100	4.51	20240503	7070	-39.39	20230628	4100	4.51	20240503	2.25	N	368970	500	46 억		110560	N	N	0	N	00	N
11	20240627	151235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	0	3	0.00	27844280	6479	60.73	4350	4365	4265	5640	3040	4340	4297.62	1.18	0	-1666	4426	4382	4321	4277	4216	4352	4247	47	1300	500	3030	5	1	9346160	406	-111.28	1.18	12	0.07	-39.00	3675.00	7070	20230628	-38.61	4100	20240503	5.85	6280	-30.89	20240102	4100	5.85	20240503	7070	-38.61	20230628	4100	5.85	20240503	2.25	N	368970	500	46 억		110560	N	N	0	N	00	N
12	20240627	141234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	-50	5	-1.15	14428565	3353	31.43	4350	4365	4265	5640	3040	4340	4303.18	1.18	0	-1136	4426	4382	4321	4277	4216	4352	4247	47	1300	500	3030	5	1	9346160	401	-110.00	1.17	12	0.04	-39.00	3675.00	7070	20230628	-39.32	4100	20240503	4.63	6280	-31.69	20240102	4100	4.63	20240503	7070	-39.32	20230628	4100	4.63	20240503	2.25	N	368970	500	46 억		110560	N	N	0	N	00	N
13	20240627	131233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	-30	5	-0.69	8598555	1991	18.66	4350	4365	4300	5640	3040	4340	4318.71	1.18	0	-1094	4426	4382	4321	4277	4216	4352	4247	47	1300	500	3030	5	1	9346160	403	-110.51	1.17	12	0.02	-39.00	3675.00	7070	20230628	-39.04	4100	20240503	5.12	6280	-31.37	20240102	4100	5.12	20240503	7070	-39.04	20230628	4100	5.12	20240503	2.25	N	368970	500	46 억		110560	N	N	0	N	00	N
14	20240627	121235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4310	-30	5	-0.69	6988840	1617	15.16	4350	4365	4310	5640	3040	4340	4322.10	1.18	0	-1060	4426	4382	4321	4277	4216	4352	4247	47	1300	500	3030	5	1	9346160	403	-110.51	1.17	12	0.02	-39.00	3675.00	7070	20230628	-39.04	4100	20240503	5.12	6280	-31.37	20240102	4100	5.12	20240503	7070	-39.04	20230628	4100	5.12	20240503	2.25	N	368970	500	46 억		110560	N	N	0	N	00	N
15	20240627	111234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	-5	5	-0.12	5983410	1384	12.97	4350	4365	4310	5640	3040	4340	4323.27	1.18	0	-968	4426	4382	4321	4277	4216	4352	4247	47	1300	500	3030	5	1	9346160	405	-111.15	1.18	12	0.01	-39.00	3675.00	7070	20230628	-38.68	4100	20240503	5.73	6280	-30.97	20240102	4100	5.73	20240503	7070	-38.68	20230628	4100	5.73	20240503	2.25	N	368970	500	46 억		110560	N	N	0	N	00	N
16	20240627	101234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	0	3	0.00	5342815	1236	11.59	4350	4365	4310	5640	3040	4340	4322.67	1.18	0	-898	4426	4382	4321	4277	4216	4352	4247	47	1300	500	3030	5	1	9346160	406	-111.28	1.18	12	0.01	-39.00	3675.00	7070	20230628	-38.61	4100	20240503	5.85	6280	-30.89	20240102	4100	5.85	20240503	7070	-38.61	20230628	4100	5.85	20240503	2.25	N	368970	500	46 억		110560	N	N	0	N	00	N
17	20240627	091234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	10	2	0.23	787365	181	1.70	4350	4365	4340	5640	3040	4340	4350.08	1.18	0	-31	4426	4382	4321	4277	4216	4352	4247	47	1300	500	3030	5	1	9346160	407	-111.54	1.18	12	0.00	-39.00	3675.00	7070	20230628	-38.47	4100	20240503	6.10	6280	-30.73	20240102	4100	6.10	20240503	7070	-38.47	20230628	4100	6.10	20240503	2.25	N	368970	500	46 억		110560	N	N	0	N	00	N
18	20240626	161229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	0	3	0.00	46045470	10667	46.06	4365	4365	4260	5640	3040	4340	4316.15	1.19	0	-1076	4513	4426	4343	4256	4173	4470	4300	47	1300	500	3030	5	1	9346160	406	-111.28	1.18	12	0.11	-39.00	3675.00	7070	20230628	-38.61	4100	20240503	5.85	6280	-30.89	20240102	4100	5.85	20240503	7070	-38.61	20230628	4100	5.85	20240503	2.22	N	368970	500	46 억		111636	N	N	0	N	00	N
19	20240626	151234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4305	-35	5	-0.81	24597580	5709	24.65	4365	4365	4260	5640	3040	4340	4308.56	1.19	0	124	4513	4426	4343	4256	4173	4470	4300	47	1300	500	3030	5	1	9346160	402	-110.38	1.17	12	0.06	-39.00	3675.00	7070	20230628	-39.11	4100	20240503	5.00	6280	-31.45	20240102	4100	5.00	20240503	7070	-39.11	20230628	4100	5.00	20240503	2.22	N	368970	500	46 억		111636	N	N	0	N	00	N
20	20240626	141231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	-20	5	-0.46	9354495	2161	9.33	4365	4365	4305	5640	3040	4340	4328.78	1.19	0	-446	4513	4426	4343	4256	4173	4470	4300	47	1300	500	3030	5	1	9346160	404	-110.77	1.18	12	0.02	-39.00	3675.00	7070	20230628	-38.90	4100	20240503	5.37	6280	-31.21	20240102	4100	5.37	20240503	7070	-38.90	20230628	4100	5.37	20240503	2.22	N	368970	500	46 억		111636	N	N	0	N	00	N
21	20240626	131231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	0	3	0.00	6974485	1610	6.95	4365	4365	4305	5640	3040	4340	4331.98	1.19	0	-404	4513	4426	4343	4256	4173	4470	4300	47	1300	500	3030	5	1	9346160	406	-111.28	1.18	12	0.02	-39.00	3675.00	7070	20230628	-38.61	4100	20240503	5.85	6280	-30.89	20240102	4100	5.85	20240503	7070	-38.61	20230628	4100	5.85	20240503	2.22	N	368970	500	46 억		111636	N	N	0	N	00	N
22	20240626	121229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	5	2	0.12	6486050	1497	6.46	4365	4365	4305	5640	3040	4340	4332.70	1.19	0	-373	4513	4426	4343	4256	4173	4470	4300	47	1300	500	3030	5	1	9346160	406	-111.41	1.18	12	0.02	-39.00	3675.00	7070	20230628	-38.54	4100	20240503	5.98	6280	-30.81	20240102	4100	5.98	20240503	7070	-38.54	20230628	4100	5.98	20240503	2.22	N	368970	500	46 억		111636	N	N	0	N	00	N
23	20240626	111231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4320	-20	5	-0.46	3996160	923	3.99	4365	4365	4305	5640	3040	4340	4329.53	1.19	0	-219	4513	4426	4343	4256	4173	4470	4300	47	1300	500	3030	5	1	9346160	404	-110.77	1.18	12	0.01	-39.00	3675.00	7070	20230628	-38.90	4100	20240503	5.37	6280	-31.21	20240102	4100	5.37	20240503	7070	-38.90	20230628	4100	5.37	20240503	2.22	N	368970	500	46 억		111636	N	N	0	N	00	N
24	20240626	101228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	0	3	0.00	1788090	412	1.78	4365	4365	4305	5640	3040	4340	4340.02	1.19	0	-245	4513	4426	4343	4256	4173	4470	4300	47	1300	500	3030	5	1	9346160	406	-111.28	1.18	12	0.00	-39.00	3675.00	7070	20230628	-38.61	4100	20240503	5.85	6280	-30.89	20240102	4100	5.85	20240503	7070	-38.61	20230628	4100	5.85	20240503	2.22	N	368970	500	46 억		111636	N	N	0	N	00	N
25	20240626	091232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4350	10	2	0.23	78155	18	0.08	4365	4365	4305	5640	3040	4340	4341.94	1.19	0	0	4513	4426	4343	4256	4173	4470	4300	47	1300	500	3030	5	1	9346160	407	-111.54	1.18	12	0.00	-39.00	3675.00	7070	20230628	-38.47	4100	20240503	6.10	6280	-30.73	20240102	4100	6.10	20240503	7070	-38.47	20230628	4100	6.10	20240503	2.22	N	368970	500	46 억		111636	N	N	0	N	00	N
26	20240625	161227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	-30	5	-0.69	99367190	23161	109.00	4275	4430	4260	5680	3060	4370	4290.28	1.18	0	1713	4476	4422	4376	4322	4276	4400	4300	47	1310	500	3050	5	1	9346160	406	-111.28	1.18	12	0.25	-39.00	3675.00	7070	20230628	-38.61	4100	20240503	5.85	6280	-30.89	20240102	4100	5.85	20240503	7070	-38.61	20230628	4100	5.85	20240503	2.21	N	368970	500	46 억		109923	N	N	0	N	00	N
27	20240625	151226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	-80	5	-1.83	79547945	18560	87.35	4275	4430	4260	5680	3060	4370	4285.99	1.18	0	1869	4476	4422	4376	4322	4276	4400	4300	47	1310	500	3050	5	1	9346160	401	-110.00	1.17	12	0.20	-39.00	3675.00	7070	20230628	-39.32	4100	20240503	4.63	6280	-31.69	20240102	4100	4.63	20240503	7070	-39.32	20230628	4100	4.63	20240503	2.21	N	368970	500	46 억		109923	N	N	0	N	00	N
28	20240625	141229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4300	-70	5	-1.60	73851100	17234	81.10	4275	4430	4260	5680	3060	4370	4285.20	1.18	0	1928	4476	4422	4376	4322	4276	4400	4300	47	1310	500	3050	5	1	9346160	402	-110.26	1.17	12	0.18	-39.00	3675.00	7070	20230628	-39.18	4100	20240503	4.88	6280	-31.53	20240102	4100	4.88	20240503	7070	-39.18	20230628	4100	4.88	20240503	2.21	N	368970	500	46 억		109923	N	N	0	N	00	N
29	20240625	131229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-75	5	-1.72	69633185	16251	76.48	4275	4430	4260	5680	3060	4370	4284.86	1.18	0	2228	4476	4422	4376	4322	4276	4400	4300	47	1310	500	3050	5	1	9346160	401	-110.13	1.17	12	0.17	-39.00	3675.00	7070	20230628	-39.25	4100	20240503	4.76	6280	-31.61	20240102	4100	4.76	20240503	7070	-39.25	20230628	4100	4.76	20240503	2.21	N	368970	500	46 억		109923	N	N	0	N	00	N
30	20240625	121232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4290	-80	5	-1.83	50756555	11836	55.70	4275	4430	4260	5680	3060	4370	4288.32	1.18	0	1015	4476	4422	4376	4322	4276	4400	4300	47	1310	500	3050	5	1	9346160	401	-110.00	1.17	12	0.13	-39.00	3675.00	7070	20230628	-39.32	4100	20240503	4.63	6280	-31.69	20240102	4100	4.63	20240503	7070	-39.32	20230628	4100	4.63	20240503	2.21	N	368970	500	46 억		109923	N	N	0	N	00	N
31	20240625	111230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4295	-75	5	-1.72	48511915	11313	53.24	4275	4430	4260	5680	3060	4370	4288.16	1.18	0	1015	4476	4422	4376	4322	4276	4400	4300	47	1310	500	3050	5	1	9346160	401	-110.13	1.17	12	0.12	-39.00	3675.00	7070	20230628	-39.25	4100	20240503	4.76	6280	-31.61	20240102	4100	4.76	20240503	7070	-39.25	20230628	4100	4.76	20240503	2.21	N	368970	500	46 억		109923	N	N	0	N	00	N
32	20240625	101229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4305	-65	5	-1.49	18827110	4377	20.60	4275	4430	4275	5680	3060	4370	4301.37	1.18	0	-178	4476	4422	4376	4322	4276	4400	4300	47	1310	500	3050	5	1	9346160	402	-110.38	1.17	12	0.05	-39.00	3675.00	7070	20230628	-39.11	4100	20240503	5.00	6280	-31.45	20240102	4100	5.00	20240503	7070	-39.11	20230628	4100	5.00	20240503	2.21	N	368970	500	46 억		109923	N	N	0	N	00	N
33	20240625	091228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	40	2	0.92	3736990	867	4.08	4275	4430	4275	5680	3060	4370	4310.25	1.18	0	351	4476	4422	4376	4322	4276	4400	4300	47	1310	500	3050	5	1	9346160	412	-113.08	1.20	12	0.01	-39.00	3675.00	7070	20230628	-37.62	4100	20240503	7.56	6280	-29.78	20240102	4100	7.56	20240503	7070	-37.62	20230628	4100	7.56	20240503	2.21	N	368970	500	46 억		109923	N	N	0	N	00	N
34	20240624	161228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	-60	5	-1.35	92384000	21244	135.44	4430	4430	4330	5750	3105	4430	4348.71	1.23	0	-5042	4546	4487	4411	4352	4276	4450	4315	47	1320	500	3100	5	1	9346160	408	-112.05	1.19	12	0.23	-39.00	3675.00	7070	20230628	-38.19	4100	20240503	6.59	6280	-30.41	20240102	4100	6.59	20240503	7070	-38.19	20230628	4100	6.59	20240503	2.21	N	368970	500	46 억		114946	N	N	0	N	00	N
35	20240624	151224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	-85	5	-1.92	74742085	17199	109.65	4430	4430	4330	5750	3105	4430	4345.72	1.23	0	-4586	4546	4487	4411	4352	4276	4450	4315	47	1320	500	3100	5	1	9346160	406	-111.41	1.18	12	0.18	-39.00	3675.00	7070	20230628	-38.54	4100	20240503	5.98	6280	-30.81	20240102	4100	5.98	20240503	7070	-38.54	20230628	4100	5.98	20240503	2.21	N	368970	500	46 억		114946	N	N	0	N	00	N
36	20240624	141225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4355	-75	5	-1.69	56274035	12939	82.49	4430	4430	4330	5750	3105	4430	4349.18	1.23	0	-4068	4546	4487	4411	4352	4276	4450	4315	47	1320	500	3100	5	1	9346160	407	-111.67	1.19	12	0.14	-39.00	3675.00	7070	20230628	-38.40	4100	20240503	6.22	6280	-30.65	20240102	4100	6.22	20240503	7070	-38.40	20230628	4100	6.22	20240503	2.21	N	368970	500	46 억		114946	N	N	0	N	00	N
37	20240624	131223	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4340	-90	5	-2.03	42650040	9796	62.45	4430	4430	4330	5750	3105	4430	4353.82	1.23	0	-4059	4546	4487	4411	4352	4276	4450	4315	47	1320	500	3100	5	1	9346160	406	-111.28	1.18	12	0.10	-39.00	3675.00	7070	20230628	-38.61	4100	20240503	5.85	6280	-30.89	20240102	4100	5.85	20240503	7070	-38.61	20230628	4100	5.85	20240503	2.21	N	368970	500	46 억		114946	N	N	0	N	00	N
38	20240624	121224	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4360	-70	5	-1.58	34197495	7847	50.03	4430	4430	4335	5750	3105	4430	4358.03	1.23	0	-3481	4546	4487	4411	4352	4276	4450	4315	47	1320	500	3100	5	1	9346160	407	-111.79	1.19	12	0.08	-39.00	3675.00	7070	20230628	-38.33	4100	20240503	6.34	6280	-30.57	20240102	4100	6.34	20240503	7070	-38.33	20230628	4100	6.34	20240503	2.21	N	368970	500	46 억		114946	N	N	0	N	00	N
39	20240624	111226	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4335	-95	5	-2.14	25051580	5741	36.60	4430	4430	4335	5750	3105	4430	4363.63	1.23	0	-2432	4546	4487	4411	4352	4276	4450	4315	47	1320	500	3100	5	1	9346160	405	-111.15	1.18	12	0.06	-39.00	3675.00	7070	20230628	-38.68	4100	20240503	5.73	6280	-30.97	20240102	4100	5.73	20240503	7070	-38.68	20230628	4100	5.73	20240503	2.21	N	368970	500	46 억		114946	N	N	0	N	00	N
40	20240624	101225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4370	-60	5	-1.35	11016615	2518	16.05	4430	4430	4360	5750	3105	4430	4375.14	1.23	0	-425	4546	4487	4411	4352	4276	4450	4315	47	1320	500	3100	5	1	9346160	408	-112.05	1.19	12	0.03	-39.00	3675.00	7070	20230628	-38.19	4100	20240503	6.59	6280	-30.41	20240102	4100	6.59	20240503	7070	-38.19	20230628	4100	6.59	20240503	2.21	N	368970	500	46 억		114946	N	N	0	N	00	N
41	20240624	091225	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	-20	5	-0.45	1470215	334	2.13	4430	4430	4360	5750	3105	4430	4401.84	1.23	0	18	4546	4487	4411	4352	4276	4450	4315	47	1320	500	3100	5	1	9346160	412	-113.08	1.20	12	0.00	-39.00	3675.00	7070	20230628	-37.62	4100	20240503	7.56	6280	-29.78	20240102	4100	7.56	20240503	7070	-37.62	20230628	4100	7.56	20240503	2.21	N	368970	500	46 억		114946	N	N	0	N	00	N
42	20240621	161143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	-40	5	-0.89	64686775	14685	140.12	4470	4470	4335	5810	3130	4470	4404.96	1.26	0	-2432	4540	4505	4435	4400	4330	4522	4417	47	1340	500	3120	5	1	9346160	414	-113.59	1.21	12	0.16	-39.00	3675.00	7070	20230628	-37.34	4100	20240503	8.05	6280	-29.46	20240102	4100	8.05	20240503	7070	-37.34	20230628	4100	8.05	20240503	2.19	N	368970	500	46 억		117378	N	N	0	N	00	N
43	20240621	151143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	-70	5	-1.57	55082085	12511	119.38	4470	4470	4335	5810	3130	4470	4402.69	1.26	0	-2151	4540	4505	4435	4400	4330	4522	4417	47	1340	500	3120	5	1	9346160	411	-112.82	1.20	12	0.13	-39.00	3675.00	7070	20230628	-37.77	4100	20240503	7.32	6280	-29.94	20240102	4100	7.32	20240503	7070	-37.77	20230628	4100	7.32	20240503	2.19	N	368970	500	46 억		117378	N	N	0	N	00	N
44	20240621	141141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	-50	5	-1.12	48655240	11054	105.48	4470	4470	4335	5810	3130	4470	4401.60	1.26	0	-1388	4540	4505	4435	4400	4330	4522	4417	47	1340	500	3120	5	1	9346160	413	-113.33	1.20	12	0.12	-39.00	3675.00	7070	20230628	-37.48	4100	20240503	7.80	6280	-29.62	20240102	4100	7.80	20240503	7070	-37.48	20230628	4100	7.80	20240503	2.19	N	368970	500	46 억		117378	N	N	0	N	00	N
45	20240621	131143	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4425	-45	5	-1.01	47869730	10876	103.78	4470	4470	4335	5810	3130	4470	4401.41	1.26	0	-1346	4540	4505	4435	4400	4330	4522	4417	47	1340	500	3120	5	1	9346160	414	-113.46	1.20	12	0.12	-39.00	3675.00	7070	20230628	-37.41	4100	20240503	7.93	6280	-29.54	20240102	4100	7.93	20240503	7070	-37.41	20230628	4100	7.93	20240503	2.19	N	368970	500	46 억		117378	N	N	0	N	00	N
46	20240621	121147	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	-40	5	-0.89	47211020	10727	102.36	4470	4470	4335	5810	3130	4470	4401.14	1.26	0	-1307	4540	4505	4435	4400	4330	4522	4417	47	1340	500	3120	5	1	9346160	414	-113.59	1.21	12	0.11	-39.00	3675.00	7070	20230628	-37.34	4100	20240503	8.05	6280	-29.46	20240102	4100	8.05	20240503	7070	-37.34	20230628	4100	8.05	20240503	2.19	N	368970	500	46 억		117378	N	N	0	N	00	N
47	20240621	111145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	-35	5	-0.78	45470860	10333	98.60	4470	4470	4335	5810	3130	4470	4400.55	1.26	0	-1102	4540	4505	4435	4400	4330	4522	4417	47	1340	500	3120	5	1	9346160	415	-113.72	1.21	12	0.11	-39.00	3675.00	7070	20230628	-37.27	4100	20240503	8.17	6280	-29.38	20240102	4100	8.17	20240503	7070	-37.27	20230628	4100	8.17	20240503	2.19	N	368970	500	46 억		117378	N	N	0	N	00	N
48	20240621	101140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	-40	5	-0.89	39286500	8944	85.34	4470	4470	4335	5810	3130	4470	4392.50	1.26	0	-567	4540	4505	4435	4400	4330	4522	4417	47	1340	500	3120	5	1	9346160	414	-113.59	1.21	12	0.10	-39.00	3675.00	7070	20230628	-37.34	4100	20240503	8.05	6280	-29.46	20240102	4100	8.05	20240503	7070	-37.34	20230628	4100	8.05	20240503	2.19	N	368970	500	46 억		117378	N	N	0	N	00	N
49	20240621	091146	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	-70	5	-1.57	16222605	3655	34.88	4470	4470	4400	5810	3130	4470	4438.47	1.26	0	-1439	4540	4505	4435	4400	4330	4522	4417	47	1340	500	3120	5	1	9346160	411	-112.82	1.20	12	0.04	-39.00	3675.00	7070	20230628	-37.77	4100	20240503	7.32	6280	-29.94	20240102	4100	7.32	20240503	7070	-37.77	20230628	4100	7.32	20240503	2.19	N	368970	500	46 억		117378	N	N	0	N	00	N
50	20240620	161138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4470	70	2	1.59	41821385	9477	34.29	4365	4470	4365	5720	3080	4400	4412.63	1.26	0	-387	4520	4460	4380	4320	4240	4470	4330	47	1320	500	3080	5	1	9346160	418	-114.62	1.22	12	0.10	-39.00	3675.00	7070	20230628	-36.78	4100	20240503	9.02	6280	-28.82	20240102	4100	9.02	20240503	7070	-36.78	20230628	4100	9.02	20240503	2.17	N	368970	500	46 억		117765	N	N	0	N	00	N
51	20240620	151134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	20	2	0.45	33964855	7714	27.91	4365	4440	4365	5720	3080	4400	4403.01	1.26	0	-6	4520	4460	4380	4320	4240	4470	4330	47	1320	500	3080	5	1	9346160	413	-113.33	1.20	12	0.08	-39.00	3675.00	7070	20230628	-37.48	4100	20240503	7.80	6280	-29.62	20240102	4100	7.80	20240503	7070	-37.48	20230628	4100	7.80	20240503	2.17	N	368970	500	46 억		117765	N	N	0	N	00	N
52	20240620	141140	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	10	2	0.23	27727270	6297	22.78	4365	4440	4365	5720	3080	4400	4403.25	1.26	0	-6	4520	4460	4380	4320	4240	4470	4330	47	1320	500	3080	5	1	9346160	412	-113.08	1.20	12	0.07	-39.00	3675.00	7070	20230628	-37.62	4100	20240503	7.56	6280	-29.78	20240102	4100	7.56	20240503	7070	-37.62	20230628	4100	7.56	20240503	2.17	N	368970	500	46 억		117765	N	N	0	N	00	N
53	20240620	131139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	20	2	0.45	23261385	5284	19.12	4365	4440	4365	5720	3080	4400	4402.23	1.26	0	-184	4520	4460	4380	4320	4240	4470	4330	47	1320	500	3080	5	1	9346160	413	-113.33	1.20	12	0.06	-39.00	3675.00	7070	20230628	-37.48	4100	20240503	7.80	6280	-29.62	20240102	4100	7.80	20240503	7070	-37.48	20230628	4100	7.80	20240503	2.17	N	368970	500	46 억		117765	N	N	0	N	00	N
54	20240620	121138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4410	10	2	0.23	20464990	4650	16.82	4365	4440	4365	5720	3080	4400	4401.07	1.26	0	-68	4520	4460	4380	4320	4240	4470	4330	47	1320	500	3080	5	1	9346160	412	-113.08	1.20	12	0.05	-39.00	3675.00	7070	20230628	-37.62	4100	20240503	7.56	6280	-29.78	20240102	4100	7.56	20240503	7070	-37.62	20230628	4100	7.56	20240503	2.17	N	368970	500	46 억		117765	N	N	0	N	00	N
55	20240620	111139	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	15	2	0.34	18513100	4207	15.22	4365	4440	4365	5720	3080	4400	4400.55	1.26	0	-28	4520	4460	4380	4320	4240	4470	4330	47	1320	500	3080	5	1	9346160	413	-113.21	1.20	12	0.05	-39.00	3675.00	7070	20230628	-37.55	4100	20240503	7.68	6280	-29.70	20240102	4100	7.68	20240503	7070	-37.55	20230628	4100	7.68	20240503	2.17	N	368970	500	46 억		117765	N	N	0	N	00	N
56	20240620	101141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	35	2	0.80	15470415	3517	12.73	4365	4440	4365	5720	3080	4400	4398.75	1.26	0	157	4520	4460	4380	4320	4240	4470	4330	47	1320	500	3080	5	1	9346160	415	-113.72	1.21	12	0.04	-39.00	3675.00	7070	20230628	-37.27	4100	20240503	8.17	6280	-29.38	20240102	4100	8.17	20240503	7070	-37.27	20230628	4100	8.17	20240503	2.17	N	368970	500	46 억		117765	N	N	0	N	00	N
57	20240620	091145	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	20	2	0.45	8216585	1871	6.77	4365	4420	4365	5720	3080	4400	4391.55	1.26	0	-55	4520	4460	4380	4320	4240	4470	4330	47	1320	500	3080	5	1	9346160	413	-113.33	1.20	12	0.02	-39.00	3675.00	7070	20230628	-37.48	4100	20240503	7.80	6280	-29.62	20240102	4100	7.80	20240503	7070	-37.48	20230628	4100	7.80	20240503	2.17	N	368970	500	46 억		117765	N	N	0	N	00	N
58	20240619	161133	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	0	3	0.00	120308810	27634	216.64	4400	4440	4300	5720	3080	4400	4352.45	1.23	0	3179	4480	4440	4420	4380	4360	4430	4370	47	1320	500	3080	5	1	9346160	411	-112.82	1.20	12	0.30	-39.00	3675.00	7070	20230628	-37.77	4100	20240503	7.32	6280	-29.94	20240102	4100	7.32	20240503	7070	-37.77	20230628	4100	7.32	20240503	2.16	N	368970	500	46 억		114900	N	N	0	N	00	N
59	20240619	151134	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4360	-40	5	-0.91	105493185	24251	190.11	4400	4440	4300	5720	3080	4400	4350.06	1.23	0	4075	4480	4440	4420	4380	4360	4430	4370	47	1320	500	3080	5	1	9346160	407	-111.79	1.19	12	0.26	-39.00	3675.00	7070	20230628	-38.33	4100	20240503	6.34	6280	-30.57	20240102	4100	6.34	20240503	7070	-38.33	20230628	4100	6.34	20240503	2.16	N	368970	500	46 억		114900	N	N	0	N	00	N
60	20240619	141142	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4345	-55	5	-1.25	103571185	23809	186.65	4400	4440	4300	5720	3080	4400	4350.09	1.23	0	4217	4480	4440	4420	4380	4360	4430	4370	47	1320	500	3080	5	1	9346160	406	-111.41	1.18	12	0.25	-39.00	3675.00	7070	20230628	-38.54	4100	20240503	5.98	6280	-30.81	20240102	4100	5.98	20240503	7070	-38.54	20230628	4100	5.98	20240503	2.16	N	368970	500	46 억		114900	N	N	0	N	00	N
61	20240619	131130	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4365	-35	5	-0.80	94827140	21792	170.84	4400	4440	4300	5720	3080	4400	4351.47	1.23	0	4242	4480	4440	4420	4380	4360	4430	4370	47	1320	500	3080	5	1	9346160	408	-111.92	1.19	12	0.23	-39.00	3675.00	7070	20230628	-38.26	4100	20240503	6.46	6280	-30.49	20240102	4100	6.46	20240503	7070	-38.26	20230628	4100	6.46	20240503	2.16	N	368970	500	46 억		114900	N	N	0	N	00	N
62	20240619	121131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4365	-35	5	-0.80	90884475	20884	163.72	4400	4440	4300	5720	3080	4400	4351.87	1.23	0	4002	4480	4440	4420	4380	4360	4430	4370	47	1320	500	3080	5	1	9346160	408	-111.92	1.19	12	0.22	-39.00	3675.00	7070	20230628	-38.26	4100	20240503	6.46	6280	-30.49	20240102	4100	6.46	20240503	7070	-38.26	20230628	4100	6.46	20240503	2.16	N	368970	500	46 억		114900	N	N	0	N	00	N
63	20240619	111135	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4375	-25	5	-0.57	75463070	17327	135.83	4400	4440	4300	5720	3080	4400	4355.23	1.23	0	2921	4480	4440	4420	4380	4360	4430	4370	47	1320	500	3080	5	1	9346160	409	-112.18	1.19	12	0.19	-39.00	3675.00	7070	20230628	-38.12	4100	20240503	6.71	6280	-30.33	20240102	4100	6.71	20240503	7070	-38.12	20230628	4100	6.71	20240503	2.16	N	368970	500	46 억		114900	N	N	0	N	00	N
64	20240619	101138	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	35	2	0.80	21712155	4942	38.74	4400	4440	4355	5720	3080	4400	4393.39	1.23	0	-113	4480	4440	4420	4380	4360	4430	4370	47	1320	500	3080	5	1	9346160	415	-113.72	1.21	12	0.05	-39.00	3675.00	7070	20230628	-37.27	4100	20240503	8.17	6280	-29.38	20240102	4100	8.17	20240503	7070	-37.27	20230628	4100	8.17	20240503	2.16	N	368970	500	46 억		114900	N	N	0	N	00	N
65	20240619	091141	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	20	2	0.45	8328910	1893	14.84	4400	4420	4395	5720	3080	4400	4399.85	1.23	0	95	4480	4440	4420	4380	4360	4430	4370	47	1320	500	3080	5	1	9346160	413	-113.33	1.20	12	0.02	-39.00	3675.00	7070	20230628	-37.48	4100	20240503	7.80	6280	-29.62	20240102	4100	7.80	20240503	7070	-37.48	20230628	4100	7.80	20240503	2.16	N	368970	500	46 억		114900	N	N	0	N	00	N
66	20240618	161128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4400	-60	5	-1.35	55874070	12621	25.55	4460	4460	4400	5790	3125	4460	4427.07	1.24	0	-645	4663	4561	4478	4376	4293	4520	4335	47	1330	500	3120	5	1	9346160	411	-112.82	1.20	12	0.14	-39.00	3675.00	7070	20230628	-37.77	4100	20240503	7.32	6280	-29.94	20240102	4100	7.32	20240503	7070	-37.77	20230628	4100	7.32	20240503	2.10	N	368970	500	46 억		115527	N	N	0	N	00	N
67	20240618	151127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	-30	5	-0.67	44217490	9973	20.19	4460	4460	4415	5790	3125	4460	4433.72	1.24	0	-419	4663	4561	4478	4376	4293	4520	4335	47	1330	500	3120	5	1	9346160	414	-113.59	1.21	12	0.11	-39.00	3675.00	7070	20230628	-37.34	4100	20240503	8.05	6280	-29.46	20240102	4100	8.05	20240503	7070	-37.34	20230628	4100	8.05	20240503	2.10	N	368970	500	46 억		115527	N	N	0	N	00	N
68	20240618	141131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	-25	5	-0.56	33967500	7660	15.51	4460	4460	4420	5790	3125	4460	4434.40	1.24	0	-323	4663	4561	4478	4376	4293	4520	4335	47	1330	500	3120	5	1	9346160	415	-113.72	1.21	12	0.08	-39.00	3675.00	7070	20230628	-37.27	4100	20240503	8.17	6280	-29.38	20240102	4100	8.17	20240503	7070	-37.27	20230628	4100	8.17	20240503	2.10	N	368970	500	46 억		115527	N	N	0	N	00	N
69	20240618	131131	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4425	-35	5	-0.78	28636530	6455	13.07	4460	4460	4420	5790	3125	4460	4436.33	1.24	0	-214	4663	4561	4478	4376	4293	4520	4335	47	1330	500	3120	5	1	9346160	414	-113.46	1.20	12	0.07	-39.00	3675.00	7070	20230628	-37.41	4100	20240503	7.93	6280	-29.54	20240102	4100	7.93	20240503	7070	-37.41	20230628	4100	7.93	20240503	2.10	N	368970	500	46 억		115527	N	N	0	N	00	N
70	20240618	121129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	-10	5	-0.22	26128160	5889	11.92	4460	4460	4420	5790	3125	4460	4436.77	1.24	0	-214	4663	4561	4478	4376	4293	4520	4335	47	1330	500	3120	5	1	9346160	416	-114.10	1.21	12	0.06	-39.00	3675.00	7070	20230628	-37.06	4100	20240503	8.54	6280	-29.14	20240102	4100	8.54	20240503	7070	-37.06	20230628	4100	8.54	20240503	2.10	N	368970	500	46 억		115527	N	N	0	N	00	N
71	20240618	111129	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	-10	5	-0.22	23602020	5319	10.77	4460	4460	4420	5790	3125	4460	4437.30	1.24	0	-226	4663	4561	4478	4376	4293	4520	4335	47	1330	500	3120	5	1	9346160	416	-114.10	1.21	12	0.06	-39.00	3675.00	7070	20230628	-37.06	4100	20240503	8.54	6280	-29.14	20240102	4100	8.54	20240503	7070	-37.06	20230628	4100	8.54	20240503	2.10	N	368970	500	46 억		115527	N	N	0	N	00	N
72	20240618	101128	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	-10	5	-0.22	19807305	4464	9.04	4460	4460	4420	5790	3125	4460	4437.12	1.24	0	-183	4663	4561	4478	4376	4293	4520	4335	47	1330	500	3120	5	1	9346160	416	-114.10	1.21	12	0.05	-39.00	3675.00	7070	20230628	-37.06	4100	20240503	8.54	6280	-29.14	20240102	4100	8.54	20240503	7070	-37.06	20230628	4100	8.54	20240503	2.10	N	368970	500	46 억		115527	N	N	0	N	00	N
73	20240618	091137	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	0	3	0.00	972280	218	0.44	4460	4460	4460	5790	3125	4460	4460.00	1.24	0	-49	4663	4561	4478	4376	4293	4520	4335	47	1330	500	3120	5	1	9346160	417	-114.36	1.21	12	0.00	-39.00	3675.00	7070	20230628	-36.92	4100	20240503	8.78	6280	-28.98	20240102	4100	8.78	20240503	7070	-36.92	20230628	4100	8.78	20240503	2.10	N	368970	500	46 억		115527	N	N	0	N	00	N
74	20240617	161119	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	-90	5	-1.98	220416590	49340	161.74	4580	4580	4395	5910	3185	4550	4467.40	1.27	0	-3433	4626	4587	4541	4502	4456	4565	4480	47	1360	500	3180	5	1	9346160	417	-114.36	1.21	12	0.53	-39.00	3675.00	7070	20230628	-36.92	4100	20240503	8.78	6280	-28.98	20240102	4100	8.78	20240503	7070	-36.92	20230628	4100	8.78	20240503	2.18	N	368970	500	46 억		118958	N	N	0	N	00	N
75	20240617	151127	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	-95	5	-2.09	203905145	45624	149.56	4580	4580	4395	5910	3185	4550	4469.25	1.27	0	-2996	4626	4587	4541	4502	4456	4565	4480	47	1360	500	3180	5	1	9346160	416	-114.23	1.21	12	0.49	-39.00	3675.00	7070	20230628	-36.99	4100	20240503	8.66	6280	-29.06	20240102	4100	8.66	20240503	7070	-36.99	20230628	4100	8.66	20240503	2.18	N	368970	500	46 억		118958	N	N	0	N	00	N
76	20240617	141117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	-100	5	-2.20	195265610	43677	143.18	4580	4580	4395	5910	3185	4550	4470.67	1.27	0	-2241	4626	4587	4541	4502	4456	4565	4480	47	1360	500	3180	5	1	9346160	416	-114.10	1.21	12	0.47	-39.00	3675.00	7070	20230628	-37.06	4100	20240503	8.54	6280	-29.14	20240102	4100	8.54	20240503	7070	-37.06	20230628	4100	8.54	20240503	2.18	N	368970	500	46 억		118958	N	N	0	N	00	N
77	20240617	131117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	-100	5	-2.20	185379260	41455	135.90	4580	4580	4395	5910	3185	4550	4471.82	1.27	0	-1858	4626	4587	4541	4502	4456	4565	4480	47	1360	500	3180	5	1	9346160	416	-114.10	1.21	12	0.44	-39.00	3675.00	7070	20230628	-37.06	4100	20240503	8.54	6280	-29.14	20240102	4100	8.54	20240503	7070	-37.06	20230628	4100	8.54	20240503	2.18	N	368970	500	46 억		118958	N	N	0	N	00	N
78	20240617	121117	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	-100	5	-2.20	176110285	39367	129.05	4580	4580	4395	5910	3185	4550	4473.55	1.27	0	-1447	4626	4587	4541	4502	4456	4565	4480	47	1360	500	3180	5	1	9346160	416	-114.10	1.21	12	0.42	-39.00	3675.00	7070	20230628	-37.06	4100	20240503	8.54	6280	-29.14	20240102	4100	8.54	20240503	7070	-37.06	20230628	4100	8.54	20240503	2.18	N	368970	500	46 억		118958	N	N	0	N	00	N
79	20240617	111108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4460	-90	5	-1.98	142787535	31827	104.33	4580	4580	4430	5910	3185	4550	4486.36	1.27	0	-1322	4626	4587	4541	4502	4456	4565	4480	47	1360	500	3180	5	1	9346160	417	-114.36	1.21	12	0.34	-39.00	3675.00	7070	20230628	-36.92	4100	20240503	8.78	6280	-28.98	20240102	4100	8.78	20240503	7070	-36.92	20230628	4100	8.78	20240503	2.18	N	368970	500	46 억		118958	N	N	0	N	00	N
80	20240617	101108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4470	-80	5	-1.76	107853470	23966	78.56	4580	4580	4440	5910	3185	4550	4500.27	1.27	0	-2195	4626	4587	4541	4502	4456	4565	4480	47	1360	500	3180	5	1	9346160	418	-114.62	1.22	12	0.26	-39.00	3675.00	7070	20230628	-36.78	4100	20240503	9.02	6280	-28.82	20240102	4100	9.02	20240503	7070	-36.78	20230628	4100	9.02	20240503	2.18	N	368970	500	46 억		118958	N	N	0	N	00	N
81	20240617	091111	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4550	0	3	0.00	13831825	3027	9.92	4580	4580	4550	5910	3185	4550	4569.48	1.27	0	-765	4626	4587	4541	4502	4456	4565	4480	47	1360	500	3180	5	1	9346160	425	-116.67	1.24	12	0.03	-39.00	3675.00	7070	20230628	-35.64	4100	20240503	10.98	6280	-27.55	20240102	4100	10.98	20240503	7070	-35.64	20230628	4100	10.98	20240503	2.18	N	368970	500	46 억		118958	N	N	0	N	00	N
82	20240614	160935	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4550	10	2	0.22	137816865	30431	102.19	4560	4580	4495	5900	3180	4540	4528.07	1.26	0	793	4576	4557	4521	4502	4466	4567	4512	47	1360	500	3170	5	1	9346160	425	-116.67	1.24	12	0.33	-39.00	3675.00	7090	20230608	-35.83	4100	20240503	10.98	6280	-27.55	20240102	4100	10.98	20240503	7070	-35.64	20230628	4100	10.98	20240503	2.23	N	368970	500	46 억		118165	N	N	0	N	00	N
83	20240614	150938	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4550	10	2	0.22	130947115	28921	97.12	4560	4580	4495	5900	3180	4540	4527.75	1.26	0	843	4576	4557	4521	4502	4466	4567	4512	47	1360	500	3170	5	1	9346160	425	-116.67	1.24	12	0.31	-39.00	3675.00	7090	20230608	-35.83	4100	20240503	10.98	6280	-27.55	20240102	4100	10.98	20240503	7070	-35.64	20230628	4100	10.98	20240503	2.23	N	368970	500	46 억		118165	N	N	0	N	00	N
84	20240614	140937	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4545	5	2	0.11	116895255	25827	86.73	4560	4580	4495	5900	3180	4540	4526.09	1.26	0	776	4576	4557	4521	4502	4466	4567	4512	47	1360	500	3170	5	1	9346160	425	-116.54	1.24	12	0.28	-39.00	3675.00	7090	20230608	-35.90	4100	20240503	10.85	6280	-27.63	20240102	4100	10.85	20240503	7070	-35.71	20230628	4100	10.85	20240503	2.23	N	368970	500	46 억		118165	N	N	0	N	00	N
85	20240614	130939	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4550	10	2	0.22	112145020	24782	83.22	4560	4580	4495	5900	3180	4540	4525.26	1.26	0	12	4576	4557	4521	4502	4466	4567	4512	47	1360	500	3170	5	1	9346160	425	-116.67	1.24	12	0.27	-39.00	3675.00	7090	20230608	-35.83	4100	20240503	10.98	6280	-27.55	20240102	4100	10.98	20240503	7070	-35.64	20230628	4100	10.98	20240503	2.23	N	368970	500	46 억		118165	N	N	0	N	00	N
86	20240614	120944	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4540	0	3	0.00	100111830	22140	74.35	4560	4580	4495	5900	3180	4540	4521.76	1.26	0	-865	4576	4557	4521	4502	4466	4567	4512	47	1360	500	3170	5	1	9346160	424	-116.41	1.24	12	0.24	-39.00	3675.00	7090	20230608	-35.97	4100	20240503	10.73	6280	-27.71	20240102	4100	10.73	20240503	7070	-35.79	20230628	4100	10.73	20240503	2.23	N	368970	500	46 억		118165	N	N	0	N	00	N
87	20240614	111057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4525	-15	5	-0.33	91016395	20128	67.59	4560	4580	4495	5900	3180	4540	4521.88	1.26	0	-911	4576	4557	4521	4502	4466	4567	4512	47	1360	500	3170	5	1	9346160	423	-116.03	1.23	12	0.22	-39.00	3675.00	7090	20230608	-36.18	4100	20240503	10.37	6280	-27.95	20240102	4100	10.37	20240503	7070	-36.00	20230628	4100	10.37	20240503	2.23	N	368970	500	46 억		118165	N	N	0	N	00	N
88	20240614	101057	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4570	30	2	0.66	50654900	11169	37.51	4560	4580	4500	5900	3180	4540	4535.31	1.26	0	-1323	4576	4557	4521	4502	4466	4567	4512	47	1360	500	3170	5	1	9346160	427	-117.18	1.24	12	0.12	-39.00	3675.00	7090	20230608	-35.54	4100	20240503	11.46	6280	-27.23	20240102	4100	11.46	20240503	7070	-35.36	20230628	4100	11.46	20240503	2.23	N	368970	500	46 억		118165	N	N	0	N	00	N
89	20240614	091103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4535	-5	5	-0.11	15366490	3382	11.36	4560	4560	4500	5900	3180	4540	4543.61	1.26	0	-1294	4576	4557	4521	4502	4466	4567	4512	47	1360	500	3170	5	1	9346160	424	-116.28	1.23	12	0.04	-39.00	3675.00	7090	20230608	-36.04	4100	20240503	10.61	6280	-27.79	20240102	4100	10.61	20240503	7070	-35.86	20230628	4100	10.61	20240503	2.23	N	368970	500	46 억		118165	N	N	0	N	00	N
90	20240613	161044	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4540	45	2	1.00	133435350	29627	107.70	4500	4540	4485	5840	3150	4495	4503.72	1.24	0	1901	4618	4556	4483	4421	4348	4587	4452	47	1345	500	3140	5	1	9346160	424	-116.41	1.24	12	0.32	-39.00	3675.00	7090	20230608	-35.97	4100	20240503	10.73	6280	-27.71	20240102	4100	10.73	20240503	7070	-35.79	20230628	4100	10.73	20240503	2.23	N	368970	500	46 억		116264	N	N	0	N	00	N
91	20240613	151103	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4515	20	2	0.44	125654930	27910	101.46	4500	4525	4485	5840	3150	4495	4502.15	1.24	0	1901	4618	4556	4483	4421	4348	4587	4452	47	1345	500	3140	5	1	9346160	422	-115.77	1.23	12	0.30	-39.00	3675.00	7090	20230608	-36.32	4100	20240503	10.12	6280	-28.11	20240102	4100	10.12	20240503	7070	-36.14	20230628	4100	10.12	20240503	2.23	N	368970	500	46 억		116264	N	N	0	N	00	N
92	20240613	141051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	5	2	0.11	101134315	22470	81.68	4500	4525	4485	5840	3150	4495	4500.86	1.24	0	1315	4618	4556	4483	4421	4348	4587	4452	47	1345	500	3140	5	1	9346160	421	-115.38	1.22	12	0.24	-39.00	3675.00	7090	20230608	-36.53	4100	20240503	9.76	6280	-28.34	20240102	4100	9.76	20240503	7070	-36.35	20230628	4100	9.76	20240503	2.23	N	368970	500	46 억		116264	N	N	0	N	00	N
93	20240613	131050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4505	10	2	0.22	68565395	15238	55.39	4500	4525	4485	5840	3150	4495	4499.63	1.24	0	894	4618	4556	4483	4421	4348	4587	4452	47	1345	500	3140	5	1	9346160	421	-115.51	1.23	12	0.16	-39.00	3675.00	7090	20230608	-36.46	4100	20240503	9.88	6280	-28.26	20240102	4100	9.88	20240503	7070	-36.28	20230628	4100	9.88	20240503	2.23	N	368970	500	46 억		116264	N	N	0	N	00	N
94	20240613	121053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4505	10	2	0.22	50084030	11129	40.46	4500	4525	4485	5840	3150	4495	4500.32	1.24	0	1183	4618	4556	4483	4421	4348	4587	4452	47	1345	500	3140	5	1	9346160	421	-115.51	1.23	12	0.12	-39.00	3675.00	7090	20230608	-36.46	4100	20240503	9.88	6280	-28.26	20240102	4100	9.88	20240503	7070	-36.28	20230628	4100	9.88	20240503	2.23	N	368970	500	46 억		116264	N	N	0	N	00	N
95	20240613	111046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4505	10	2	0.22	47016200	10448	37.98	4500	4525	4485	5840	3150	4495	4500.02	1.24	0	1185	4618	4556	4483	4421	4348	4587	4452	47	1345	500	3140	5	1	9346160	421	-115.51	1.23	12	0.11	-39.00	3675.00	7090	20230608	-36.46	4100	20240503	9.88	6280	-28.26	20240102	4100	9.88	20240503	7070	-36.28	20230628	4100	9.88	20240503	2.23	N	368970	500	46 억		116264	N	N	0	N	00	N
96	20240613	101045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4515	20	2	0.44	27210775	6044	21.97	4500	4525	4485	5840	3150	4495	4502.11	1.24	0	872	4618	4556	4483	4421	4348	4587	4452	47	1345	500	3140	5	1	9346160	422	-115.77	1.23	12	0.06	-39.00	3675.00	7090	20230608	-36.32	4100	20240503	10.12	6280	-28.11	20240102	4100	10.12	20240503	7070	-36.14	20230628	4100	10.12	20240503	2.23	N	368970	500	46 억		116264	N	N	0	N	00	N
97	20240613	091054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4490	-5	5	-0.11	11265055	2505	9.11	4500	4500	4490	5840	3150	4495	4497.03	1.24	0	-175	4618	4556	4483	4421	4348	4587	4452	47	1345	500	3140	5	1	9346160	420	-115.13	1.22	12	0.03	-39.00	3675.00	7090	20230608	-36.67	4100	20240503	9.51	6280	-28.50	20240102	4100	9.51	20240503	7070	-36.49	20230628	4100	9.51	20240503	2.23	N	368970	500	46 억		116264	N	N	0	N	00	N
98	20240612	161036	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4495	35	2	0.78	123409940	27509	155.02	4410	4545	4410	5790	3125	4460	4486.17	1.22	0	2575	4520	4490	4460	4430	4400	4505	4445	47	1330	500	3120	5	1	9346160	420	-115.26	1.22	12	0.29	-39.00	3675.00	7090	20230608	-36.60	4100	20240503	9.63	6280	-28.42	20240102	4100	9.63	20240503	7070	-36.42	20230628	4100	9.63	20240503	2.28	N	368970	500	46 억		113689	N	N	0	N	00	N
99	20240612	151048	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4495	35	2	0.78	100145385	22329	125.83	4410	4545	4410	5790	3125	4460	4484.99	1.22	0	2076	4520	4490	4460	4430	4400	4505	4445	47	1330	500	3120	5	1	9346160	420	-115.26	1.22	12	0.24	-39.00	3675.00	7090	20230608	-36.60	4100	20240503	9.63	6280	-28.42	20240102	4100	9.63	20240503	7070	-36.42	20230628	4100	9.63	20240503	2.28	N	368970	500	46 억		113689	N	N	0	N	00	N
100	20240612	141040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4495	35	2	0.78	89416485	19941	112.38	4410	4545	4410	5790	3125	4460	4484.05	1.22	0	1571	4520	4490	4460	4430	4400	4505	4445	47	1330	500	3120	5	1	9346160	420	-115.26	1.22	12	0.21	-39.00	3675.00	7090	20230608	-36.60	4100	20240503	9.63	6280	-28.42	20240102	4100	9.63	20240503	7070	-36.42	20230628	4100	9.63	20240503	2.28	N	368970	500	46 억		113689	N	N	0	N	00	N
101	20240612	131042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	-10	5	-0.22	77465305	17269	97.32	4410	4545	4410	5790	3125	4460	4485.80	1.22	0	2185	4520	4490	4460	4430	4400	4505	4445	47	1330	500	3120	5	1	9346160	416	-114.10	1.21	12	0.18	-39.00	3675.00	7090	20230608	-37.24	4100	20240503	8.54	6280	-29.14	20240102	4100	8.54	20240503	7070	-37.06	20230628	4100	8.54	20240503	2.28	N	368970	500	46 억		113689	N	N	0	N	00	N
102	20240612	121042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4480	20	2	0.45	57180465	12706	71.60	4410	4545	4410	5790	3125	4460	4500.27	1.22	0	863	4520	4490	4460	4430	4400	4505	4445	47	1330	500	3120	5	1	9346160	419	-114.87	1.22	12	0.14	-39.00	3675.00	7090	20230608	-36.81	4100	20240503	9.27	6280	-28.66	20240102	4100	9.27	20240503	7070	-36.63	20230628	4100	9.27	20240503	2.28	N	368970	500	46 억		113689	N	N	0	N	00	N
103	20240612	111039	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4500	40	2	0.90	54903130	12198	68.74	4410	4545	4410	5790	3125	4460	4500.99	1.22	0	859	4520	4490	4460	4430	4400	4505	4445	47	1330	500	3120	5	1	9346160	421	-115.38	1.22	12	0.13	-39.00	3675.00	7090	20230608	-36.53	4100	20240503	9.76	6280	-28.34	20240102	4100	9.76	20240503	7070	-36.35	20230628	4100	9.76	20240503	2.28	N	368970	500	46 억		113689	N	N	0	N	00	N
104	20240612	101042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4505	45	2	1.01	32915340	7293	41.10	4410	4545	4410	5790	3125	4460	4513.28	1.22	0	-1519	4520	4490	4460	4430	4400	4505	4445	47	1330	500	3120	5	1	9346160	421	-115.51	1.23	12	0.08	-39.00	3675.00	7090	20230608	-36.46	4100	20240503	9.88	6280	-28.26	20240102	4100	9.88	20240503	7070	-36.28	20230628	4100	9.88	20240503	2.28	N	368970	500	46 억		113689	N	N	0	N	00	N
105	20240612	091045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4515	55	2	1.23	11140010	2479	13.97	4410	4515	4410	5790	3125	4460	4493.75	1.22	0	-982	4520	4490	4460	4430	4400	4505	4445	47	1330	500	3120	5	1	9346160	422	-115.77	1.23	12	0.03	-39.00	3675.00	7090	20230608	-36.32	4100	20240503	10.12	6280	-28.11	20240102	4100	10.12	20240503	7070	-36.14	20230628	4100	10.12	20240503	2.28	N	368970	500	46 억		113689	N	N	0	N	00	N
106	20240610	161032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	15	2	0.34	157839255	35410	165.78	4445	4585	4410	5760	3105	4435	4457.48	1.17	0	3542	4491	4462	4436	4407	4381	4450	4395	47	1325	500	3100	5	1	9346160	416	-114.10	1.21	12	0.38	-39.00	3675.00	7090	20230608	-37.24	4100	20240503	8.54	6280	-29.14	20240102	4100	8.54	20240503	7070	-37.06	20230628	4100	8.54	20240503	2.29	N	368970	500	46 억		109269	N	N	0	N	00	N
107	20240610	151042	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	0	3	0.00	148518650	33312	155.96	4445	4585	4410	5760	3105	4435	4458.41	1.17	0	3396	4491	4462	4436	4407	4381	4450	4395	47	1325	500	3100	5	1	9346160	415	-113.72	1.21	12	0.36	-39.00	3675.00	7090	20230608	-37.45	4100	20240503	8.17	6280	-29.38	20240102	4100	8.17	20240503	7070	-37.27	20230628	4100	8.17	20240503	2.29	N	368970	500	46 억		109269	N	N	0	N	00	N
108	20240610	141037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4450	15	2	0.34	142138985	31874	149.22	4445	4585	4410	5760	3105	4435	4459.40	1.17	0	2231	4491	4462	4436	4407	4381	4450	4395	47	1325	500	3100	5	1	9346160	416	-114.10	1.21	12	0.34	-39.00	3675.00	7090	20230608	-37.24	4100	20240503	8.54	6280	-29.14	20240102	4100	8.54	20240503	7070	-37.06	20230628	4100	8.54	20240503	2.29	N	368970	500	46 억		109269	N	N	0	N	00	N
109	20240610	131032	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4465	30	2	0.68	141412170	31711	148.46	4445	4585	4410	5760	3105	4435	4459.40	1.17	0	2231	4491	4462	4436	4407	4381	4450	4395	47	1325	500	3100	5	1	9346160	417	-114.49	1.21	12	0.34	-39.00	3675.00	7090	20230608	-37.02	4100	20240503	8.90	6280	-28.90	20240102	4100	8.90	20240503	7070	-36.85	20230628	4100	8.90	20240503	2.29	N	368970	500	46 억		109269	N	N	0	N	00	N
110	20240610	121035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4540	105	2	2.37	112560225	25322	118.55	4445	4540	4410	5760	3105	4435	4445.16	1.17	0	3748	4491	4462	4436	4407	4381	4450	4395	47	1325	500	3100	5	1	9346160	424	-116.41	1.24	12	0.27	-39.00	3675.00	7090	20230608	-35.97	4100	20240503	10.73	6280	-27.71	20240102	4100	10.73	20240503	7070	-35.79	20230628	4100	10.73	20240503	2.29	N	368970	500	46 억		109269	N	N	0	N	00	N
111	20240610	111038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	-15	5	-0.34	25485675	5755	26.94	4445	4490	4410	5760	3105	4435	4428.44	1.17	0	-547	4491	4462	4436	4407	4381	4450	4395	47	1325	500	3100	5	1	9346160	413	-113.33	1.20	12	0.06	-39.00	3675.00	7090	20230608	-37.66	4100	20240503	7.80	6280	-29.62	20240102	4100	7.80	20240503	7070	-37.48	20230628	4100	7.80	20240503	2.29	N	368970	500	46 억		109269	N	N	0	N	00	N
112	20240610	101035	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	0	3	0.00	14863955	3351	15.69	4445	4490	4415	5760	3105	4435	4435.68	1.17	0	-603	4491	4462	4436	4407	4381	4450	4395	47	1325	500	3100	5	1	9346160	415	-113.72	1.21	12	0.04	-39.00	3675.00	7090	20230608	-37.45	4100	20240503	8.17	6280	-29.38	20240102	4100	8.17	20240503	7070	-37.27	20230628	4100	8.17	20240503	2.29	N	368970	500	46 억		109269	N	N	0	N	00	N
113	20240610	091040	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	0	3	0.00	5117555	1152	5.39	4445	4490	4415	5760	3105	4435	4442.32	1.17	0	-222	4491	4462	4436	4407	4381	4450	4395	47	1325	500	3100	5	1	9346160	415	-113.72	1.21	12	0.01	-39.00	3675.00	7090	20230608	-37.45	4100	20240503	8.17	6280	-29.38	20240102	4100	8.17	20240503	7070	-37.27	20230628	4100	8.17	20240503	2.29	N	368970	500	46 억		109269	N	N	0	N	00	N
114	20240607	161108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	10	2	0.23	94676260	21359	53.11	4465	4465	4410	5750	3100	4425	4432.62	1.16	0	1160	4565	4495	4425	4355	4285	4530	4390	47	1325	500	3090	5	1	9346160	415	-113.72	1.21	12	0.23	-39.00	3675.00	7090	20230608	-37.45	4100	20240503	8.17	6280	-29.38	20240102	4100	8.17	20240503	7090	-37.45	20230608	4100	8.17	20240503	2.23	N	368970	500	46 억		108109	N	N	0	N	00	N
115	20240607	151118	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4420	-5	5	-0.11	89660555	20226	50.29	4465	4465	4410	5750	3100	4425	4432.94	1.16	0	1160	4565	4495	4425	4355	4285	4530	4390	47	1325	500	3090	5	1	9346160	413	-113.33	1.20	12	0.22	-39.00	3675.00	7090	20230608	-37.66	4100	20240503	7.80	6280	-29.62	20240102	4100	7.80	20240503	7090	-37.66	20230608	4100	7.80	20240503	2.23	N	368970	500	46 억		108109	N	N	0	N	00	N
116	20240607	141110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	10	2	0.23	70435580	15880	39.49	4465	4465	4410	5750	3100	4425	4435.49	1.16	0	739	4565	4495	4425	4355	4285	4530	4390	47	1325	500	3090	5	1	9346160	415	-113.72	1.21	12	0.17	-39.00	3675.00	7090	20230608	-37.45	4100	20240503	8.17	6280	-29.38	20240102	4100	8.17	20240503	7090	-37.45	20230608	4100	8.17	20240503	2.23	N	368970	500	46 억		108109	N	N	0	N	00	N
117	20240607	131108	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	10	2	0.23	63167730	14240	35.41	4465	4465	4410	5750	3100	4425	4435.94	1.16	0	409	4565	4495	4425	4355	4285	4530	4390	47	1325	500	3090	5	1	9346160	415	-113.72	1.21	12	0.15	-39.00	3675.00	7090	20230608	-37.45	4100	20240503	8.17	6280	-29.38	20240102	4100	8.17	20240503	7090	-37.45	20230608	4100	8.17	20240503	2.23	N	368970	500	46 억		108109	N	N	0	N	00	N
118	20240607	121112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4440	15	2	0.34	58385680	13162	32.73	4465	4465	4410	5750	3100	4425	4435.93	1.16	0	92	4565	4495	4425	4355	4285	4530	4390	47	1325	500	3090	5	1	9346160	415	-113.85	1.21	12	0.14	-39.00	3675.00	7090	20230608	-37.38	4100	20240503	8.29	6280	-29.30	20240102	4100	8.29	20240503	7090	-37.38	20230608	4100	8.29	20240503	2.23	N	368970	500	46 억		108109	N	N	0	N	00	N
119	20240607	111052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	20	2	0.45	51918790	11706	29.11	4465	4465	4410	5750	3100	4425	4435.23	1.16	0	-73	4565	4495	4425	4355	4285	4530	4390	47	1325	500	3090	5	1	9346160	415	-113.97	1.21	12	0.13	-39.00	3675.00	7090	20230608	-37.31	4100	20240503	8.41	6280	-29.22	20240102	4100	8.41	20240503	7090	-37.31	20230608	4100	8.41	20240503	2.23	N	368970	500	46 억		108109	N	N	0	N	00	N
120	20240607	101112	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	5	2	0.11	24484335	5518	13.72	4465	4465	4410	5750	3100	4425	4437.18	1.16	0	-104	4565	4495	4425	4355	4285	4530	4390	47	1325	500	3090	5	1	9346160	414	-113.59	1.21	12	0.06	-39.00	3675.00	7090	20230608	-37.52	4100	20240503	8.05	6280	-29.46	20240102	4100	8.05	20240503	7090	-37.52	20230608	4100	8.05	20240503	2.23	N	368970	500	46 억		108109	N	N	0	N	00	N
121	20240607	091110	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	-10	5	-0.23	11874525	2662	6.62	4465	4465	4410	5750	3100	4425	4460.75	1.16	0	-447	4565	4495	4425	4355	4285	4530	4390	47	1325	500	3090	5	1	9346160	413	-113.21	1.20	12	0.03	-39.00	3675.00	7090	20230608	-37.73	4100	20240503	7.68	6280	-29.70	20240102	4100	7.68	20240503	7090	-37.73	20230608	4100	7.68	20240503	2.23	N	368970	500	46 억		108109	N	N	0	N	00	N
122	20240605	161107	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4425	0	3	0.00	174958455	39510	39.24	4355	4495	4355	5750	3100	4425	4428.24	1.15	0	191	4685	4555	4480	4350	4275	4517	4312	47	1325	500	3090	5	1	9346160	414	-113.46	1.20	12	0.42	-39.00	3675.00	7090	20230608	-37.59	4100	20240503	7.93	6280	-29.54	20240102	4100	7.93	20240503	7090	-37.59	20230608	4100	7.93	20240503	2.31	N	368970	500	46 억		107731	N	N	0	N	00	N
123	20240605	151105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4440	15	2	0.34	164227630	37085	36.83	4355	4495	4355	5750	3100	4425	4428.41	1.15	0	-221	4685	4555	4480	4350	4275	4517	4312	47	1325	500	3090	5	1	9346160	415	-113.85	1.21	12	0.40	-39.00	3675.00	7090	20230608	-37.38	4100	20240503	8.29	6280	-29.30	20240102	4100	8.29	20240503	7090	-37.38	20230608	4100	8.29	20240503	2.31	N	368970	500	46 억		107731	N	N	0	N	00	N
124	20240605	141105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	5	2	0.11	158209850	35727	35.48	4355	4495	4355	5750	3100	4425	4428.30	1.15	0	-945	4685	4555	4480	4350	4275	4517	4312	47	1325	500	3090	5	1	9346160	414	-113.59	1.21	12	0.38	-39.00	3675.00	7090	20230608	-37.52	4100	20240503	8.05	6280	-29.46	20240102	4100	8.05	20240503	7090	-37.52	20230608	4100	8.05	20240503	2.31	N	368970	500	46 억		107731	N	N	0	N	00	N
125	20240605	131105	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4415	-10	5	-0.23	153626190	34688	34.45	4355	4495	4355	5750	3100	4425	4428.80	1.15	0	-1165	4685	4555	4480	4350	4275	4517	4312	47	1325	500	3090	5	1	9346160	413	-113.21	1.20	12	0.37	-39.00	3675.00	7090	20230608	-37.73	4100	20240503	7.68	6280	-29.70	20240102	4100	7.68	20240503	7090	-37.73	20230608	4100	7.68	20240503	2.31	N	368970	500	46 억		107731	N	N	0	N	00	N
126	20240605	121102	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	10	2	0.23	140359915	31687	31.47	4355	4495	4355	5750	3100	4425	4429.57	1.15	0	-1109	4685	4555	4480	4350	4275	4517	4312	47	1325	500	3090	5	1	9346160	415	-113.72	1.21	12	0.34	-39.00	3675.00	7090	20230608	-37.45	4100	20240503	8.17	6280	-29.38	20240102	4100	8.17	20240503	7090	-37.45	20230608	4100	8.17	20240503	2.31	N	368970	500	46 억		107731	N	N	0	N	00	N
127	20240605	111104	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	5	2	0.11	136439920	30802	30.59	4355	4495	4355	5750	3100	4425	4429.58	1.15	0	-1030	4685	4555	4480	4350	4275	4517	4312	47	1325	500	3090	5	1	9346160	414	-113.59	1.21	12	0.33	-39.00	3675.00	7090	20230608	-37.52	4100	20240503	8.05	6280	-29.46	20240102	4100	8.05	20240503	7090	-37.52	20230608	4100	8.05	20240503	2.31	N	368970	500	46 억		107731	N	N	0	N	00	N
128	20240605	101100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	5	2	0.11	130799645	29531	29.33	4355	4495	4355	5750	3100	4425	4429.23	1.15	0	-115	4685	4555	4480	4350	4275	4517	4312	47	1325	500	3090	5	1	9346160	414	-113.59	1.21	12	0.32	-39.00	3675.00	7090	20230608	-37.52	4100	20240503	8.05	6280	-29.46	20240102	4100	8.05	20240503	7090	-37.52	20230608	4100	8.05	20240503	2.31	N	368970	500	46 억		107731	N	N	0	N	00	N
129	20240605	091100	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4470	45	2	1.02	74386295	16895	16.78	4355	4495	4355	5750	3100	4425	4402.86	1.15	0	2568	4685	4555	4480	4350	4275	4517	4312	47	1325	500	3090	5	1	9346160	418	-114.62	1.22	12	0.18	-39.00	3675.00	7090	20230608	-36.95	4100	20240503	9.02	6280	-28.82	20240102	4100	9.02	20240503	7090	-36.95	20230608	4100	9.02	20240503	2.31	N	368970	500	46 억		107731	N	N	0	N	00	N
130	20240604	161052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4425	-165	5	-3.59	447226120	100434	74.97	4610	4610	4405	5960	3215	4590	4453.27	1.08	0	6793	4956	4772	4611	4427	4266	4762	4417	47	1370	500	3210	5	1	9346160	414	-113.46	1.20	12	1.07	-39.00	3675.00	7090	20230608	-37.59	4100	20240503	7.93	6280	-29.54	20240102	4100	7.93	20240503	7090	-37.59	20230608	4100	7.93	20240503	2.12	N	368970	500	46 억		100994	N	N	0	N	00	N
131	20240604	151053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4435	-155	5	-3.38	424467280	95293	71.13	4610	4610	4405	5960	3215	4590	4454.34	1.08	0	6813	4956	4772	4611	4427	4266	4762	4417	47	1370	500	3210	5	1	9346160	415	-113.72	1.21	12	1.02	-39.00	3675.00	7090	20230608	-37.45	4100	20240503	8.17	6280	-29.38	20240102	4100	8.17	20240503	7090	-37.45	20230608	4100	8.17	20240503	2.12	N	368970	500	46 억		100994	N	N	0	N	00	N
132	20240604	141055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4430	-160	5	-3.49	398937550	89530	66.83	4610	4610	4405	5960	3215	4590	4455.91	1.08	0	7215	4956	4772	4611	4427	4266	4762	4417	47	1370	500	3210	5	1	9346160	414	-113.59	1.21	12	0.96	-39.00	3675.00	7090	20230608	-37.52	4100	20240503	8.05	6280	-29.46	20240102	4100	8.05	20240503	7090	-37.52	20230608	4100	8.05	20240503	2.12	N	368970	500	46 억		100994	N	N	0	N	00	N
133	20240604	131052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4455	-135	5	-2.94	351651945	78865	58.87	4610	4610	4405	5960	3215	4590	4458.91	1.08	0	8119	4956	4772	4611	4427	4266	4762	4417	47	1370	500	3210	5	1	9346160	416	-114.23	1.21	12	0.84	-39.00	3675.00	7090	20230608	-37.17	4100	20240503	8.66	6280	-29.06	20240102	4100	8.66	20240503	7090	-37.17	20230608	4100	8.66	20240503	2.12	N	368970	500	46 억		100994	N	N	0	N	00	N
134	20240604	121050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4445	-145	5	-3.16	337855415	75760	56.55	4610	4610	4405	5960	3215	4590	4459.55	1.08	0	8015	4956	4772	4611	4427	4266	4762	4417	47	1370	500	3210	5	1	9346160	415	-113.97	1.21	12	0.81	-39.00	3675.00	7090	20230608	-37.31	4100	20240503	8.41	6280	-29.22	20240102	4100	8.41	20240503	7090	-37.31	20230608	4100	8.41	20240503	2.12	N	368970	500	46 억		100994	N	N	0	N	00	N
135	20240604	111047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4440	-150	5	-3.27	320358015	71814	53.60	4610	4610	4405	5960	3215	4590	4460.94	1.08	0	6870	4956	4772	4611	4427	4266	4762	4417	47	1370	500	3210	5	1	9346160	415	-113.85	1.21	12	0.77	-39.00	3675.00	7090	20230608	-37.38	4100	20240503	8.29	6280	-29.30	20240102	4100	8.29	20240503	7090	-37.38	20230608	4100	8.29	20240503	2.12	N	368970	500	46 억		100994	N	N	0	N	00	N
136	20240604	101050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4475	-115	5	-2.51	159562825	35530	26.52	4610	4610	4450	5960	3215	4590	4490.93	1.08	0	-2404	4956	4772	4611	4427	4266	4762	4417	47	1370	500	3210	5	1	9346160	418	-114.74	1.22	12	0.38	-39.00	3675.00	7090	20230608	-36.88	4100	20240503	9.15	6280	-28.74	20240102	4100	9.15	20240503	7090	-36.88	20230608	4100	9.15	20240503	2.12	N	368970	500	46 억		100994	N	N	0	N	00	N
137	20240604	091049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4515	-75	5	-1.63	17672815	3870	2.89	4610	4610	4515	5960	3215	4590	4566.62	1.08	0	-3239	4956	4772	4611	4427	4266	4762	4417	47	1370	500	3210	5	1	9346160	422	-115.77	1.23	12	0.04	-39.00	3675.00	7090	20230608	-36.32	4100	20240503	10.12	6280	-28.11	20240102	4100	10.12	20240503	7090	-36.32	20230608	4100	10.12	20240503	2.12	N	368970	500	46 억		100994	N	N	0	N	00	N
138	20240603	161037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4590	50	2	1.10	616793365	133151	4.91	4590	4795	4450	5900	3180	4540	4632.37	0.79	0	27357	5603	5071	4788	4256	3973	4930	4115	47	1360	500	3170	5	1	9346160	429	-117.69	1.25	12	1.42	-39.00	3675.00	7090	20230608	-35.26	4100	20240503	11.95	6280	-26.91	20240102	4100	11.95	20240503	7090	-35.26	20230608	4100	11.95	20240503	2.14	N	368970	500	46 억		74101	N	N	0	N	00	N
139	20240603	151037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4555	15	2	0.33	600875890	129657	4.78	4590	4795	4450	5900	3180	4540	4634.35	0.79	0	27146	5603	5071	4788	4256	3973	4930	4115	47	1360	500	3170	5	1	9346160	426	-116.79	1.24	12	1.39	-39.00	3675.00	7090	20230608	-35.75	4100	20240503	11.10	6280	-27.47	20240102	4100	11.10	20240503	7090	-35.75	20230608	4100	11.10	20240503	2.14	N	368970	500	46 억		74101	N	N	0	N	00	N
140	20240603	141037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4595	55	2	1.21	538405110	115969	4.28	4590	4795	4450	5900	3180	4540	4642.66	0.79	0	23988	5603	5071	4788	4256	3973	4930	4115	47	1360	500	3170	5	1	9346160	429	-117.82	1.25	12	1.24	-39.00	3675.00	7090	20230608	-35.19	4100	20240503	12.07	6280	-26.83	20240102	4100	12.07	20240503	7090	-35.19	20230608	4100	12.07	20240503	2.14	N	368970	500	46 억		74101	N	N	0	N	00	N
141	20240603	131038	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	75	2	1.65	527809320	113666	4.19	4590	4795	4450	5900	3180	4540	4643.51	0.79	0	23036	5603	5071	4788	4256	3973	4930	4115	47	1360	500	3170	5	1	9346160	431	-118.33	1.26	12	1.22	-39.00	3675.00	7090	20230608	-34.91	4100	20240503	12.56	6280	-26.51	20240102	4100	12.56	20240503	7090	-34.91	20230608	4100	12.56	20240503	2.14	N	368970	500	46 억		74101	N	N	0	N	00	N
142	20240603	121037	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4615	75	2	1.65	492949270	106083	3.91	4590	4795	4450	5900	3180	4540	4646.83	0.79	0	22337	5603	5071	4788	4256	3973	4930	4115	47	1360	500	3170	5	1	9346160	431	-118.33	1.26	12	1.14	-39.00	3675.00	7090	20230608	-34.91	4100	20240503	12.56	6280	-26.51	20240102	4100	12.56	20240503	7090	-34.91	20230608	4100	12.56	20240503	2.14	N	368970	500	46 억		74101	N	N	0	N	00	N
143	20240603	111031	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4630	90	2	1.98	448195955	96396	3.55	4590	4795	4450	5900	3180	4540	4649.53	0.79	0	21308	5603	5071	4788	4256	3973	4930	4115	47	1360	500	3170	5	1	9346160	433	-118.72	1.26	12	1.03	-39.00	3675.00	7090	20230608	-34.70	4100	20240503	12.93	6280	-26.27	20240102	4100	12.93	20240503	7090	-34.70	20230608	4100	12.93	20240503	2.14	N	368970	500	46 억		74101	N	N	0	N	00	N
144	20240603	101025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4690	150	2	3.30	402442535	86606	3.19	4590	4795	4450	5900	3180	4540	4646.82	0.79	0	19671	5603	5071	4788	4256	3973	4930	4115	47	1360	500	3170	5	1	9346160	438	-120.26	1.28	12	0.93	-39.00	3675.00	7090	20230608	-33.85	4100	20240503	14.39	6280	-25.32	20240102	4100	14.39	20240503	7090	-33.85	20230608	4100	14.39	20240503	2.14	N	368970	500	46 억		74101	N	N	0	N	00	N
145	20240603	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	4565	25	2	0.55	99906545	22010	0.81	4590	4635	4450	5900	3180	4540	4539.14	0.79	0	344	5603	5071	4788	4256	3973	4930	4115	47	1360	500	3170	5	1	9346160	427	-117.05	1.24	12	0.24	-39.00	3675.00	7090	20230608	-35.61	4100	20240503	11.34	6280	-27.31	20240102	4100	11.34	20240503	7090	-35.61	20230608	4100	11.34	20240503	2.14	N	368970	500	46 억		74101	N	N	0	N	00	N