KissMeData/009780/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	160252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6780	-30	5	-0.44	1631916930	240130	111.43	6810	7100	6600	8850	4770	6810	6795.99	1.35	0	16975	7410	7110	6860	6560	6310	6985	6435	88	2040	500	4220	10	1	17600000	1193	6.46	0.79	12	1.36	1049.00	8543.00	8900	20230703	-23.82	4945	20240126	37.11	7960	-14.82	20240617	4945	37.11	20240126	8900	-23.82	20230703	4945	37.11	20240126	1.85	N	009780	500	88 억		238122	N	N	0	N	00	N
3	20240628	150252	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6800	-10	5	-0.15	1551095670	228216	105.90	6810	7100	6600	8850	4770	6810	6796.61	1.35	0	18858	7410	7110	6860	6560	6310	6985	6435	88	2040	500	4220	10	1	17600000	1197	6.48	0.80	12	1.30	1049.00	8543.00	8900	20230703	-23.60	4945	20240126	37.51	7960	-14.57	20240617	4945	37.51	20240126	8900	-23.60	20230703	4945	37.51	20240126	1.85	N	009780	500	88 억		238122	N	N	0	N	00	N
4	20240628	140251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6610	-200	5	-2.94	1316362150	193384	89.73	6810	7100	6600	8850	4770	6810	6806.99	1.35	0	20659	7410	7110	6860	6560	6310	6985	6435	88	2040	500	4220	10	1	17600000	1163	6.30	0.77	12	1.10	1049.00	8543.00	8900	20230703	-25.73	4945	20240126	33.67	7960	-16.96	20240617	4945	33.67	20240126	8900	-25.73	20230703	4945	33.67	20240126	1.85	N	009780	500	88 억		238122	N	N	0	N	00	N
5	20240628	130251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6760	-50	5	-0.73	1092372270	159718	74.11	6810	7100	6650	8850	4770	6810	6839.38	1.35	0	14559	7410	7110	6860	6560	6310	6985	6435	88	2040	500	4220	10	1	17600000	1190	6.44	0.79	12	0.91	1049.00	8543.00	8900	20230703	-24.04	4945	20240126	36.70	7960	-15.08	20240617	4945	36.70	20240126	8900	-24.04	20230703	4945	36.70	20240126	1.85	N	009780	500	88 억		238122	N	N	0	N	00	N
6	20240628	120251	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6790	-20	5	-0.29	964208470	140676	65.28	6810	7100	6680	8850	4770	6810	6854.11	1.35	0	13222	7410	7110	6860	6560	6310	6985	6435	88	2040	500	4220	10	1	17600000	1195	6.47	0.79	12	0.80	1049.00	8543.00	8900	20230703	-23.71	4945	20240126	37.31	7960	-14.70	20240617	4945	37.31	20240126	8900	-23.71	20230703	4945	37.31	20240126	1.85	N	009780	500	88 억		238122	N	N	0	N	00	N
7	20240628	110248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6790	-20	5	-0.29	892420240	130132	60.38	6810	7100	6680	8850	4770	6810	6857.81	1.35	0	14806	7410	7110	6860	6560	6310	6985	6435	88	2040	500	4220	10	1	17600000	1195	6.47	0.79	12	0.74	1049.00	8543.00	8900	20230703	-23.71	4945	20240126	37.31	7960	-14.70	20240617	4945	37.31	20240126	8900	-23.71	20230703	4945	37.31	20240126	1.85	N	009780	500	88 억		238122	N	N	0	N	00	N
8	20240628	100247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6990	180	2	2.64	601779020	87734	40.71	6810	7100	6680	8850	4770	6810	6859.13	1.35	0	-63	7410	7110	6860	6560	6310	6985	6435	88	2040	500	4220	10	1	17600000	1230	6.66	0.82	12	0.50	1049.00	8543.00	8900	20230703	-21.46	4945	20240126	41.35	7960	-12.19	20240617	4945	41.35	20240126	8900	-21.46	20230703	4945	41.35	20240126	1.85	N	009780	500	88 억		238122	N	N	0	N	00	N
9	20240628	090247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6790	-20	5	-0.29	9620350	1414	0.66	6810	6830	6780	8850	4770	6810	6803.64	1.35	0	145	7410	7110	6860	6560	6310	6985	6435	88	2040	500	4220	10	1	17600000	1195	6.47	0.79	12	0.01	1049.00	8543.00	8900	20230703	-23.71	4945	20240126	37.31	7960	-14.70	20240617	4945	37.31	20240126	8900	-23.71	20230703	4945	37.31	20240126	1.85	N	009780	500	88 억		238122	N	N	0	N	00	N
10	20240627	160242	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6810	-330	5	-4.62	1477796900	213790	77.05	7140	7160	6610	9280	5000	7140	6912.33	1.31	0	7680	7473	7306	7083	6916	6693	7390	7000	88	2140	500	4420	10	1	17600000	1199	6.49	0.80	12	1.21	1049.00	8543.00	8900	20230703	-23.48	4945	20240126	37.71	7960	-14.45	20240617	4945	37.71	20240126	8900	-23.48	20230703	4945	37.71	20240126	1.90	N	009780	500	88 억		230371	N	N	0	N	00	N
11	20240627	150248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6850	-290	5	-4.06	1353602540	195577	70.49	7140	7160	6610	9280	5000	7140	6920.75	1.31	0	8334	7473	7306	7083	6916	6693	7390	7000	88	2140	500	4420	10	1	17600000	1206	6.53	0.80	12	1.11	1049.00	8543.00	8900	20230703	-23.03	4945	20240126	38.52	7960	-13.94	20240617	4945	38.52	20240126	8900	-23.03	20230703	4945	38.52	20240126	1.90	N	009780	500	88 억		230371	N	N	0	N	00	N
12	20240627	140246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6810	-330	5	-4.62	1084030370	155960	56.21	7140	7160	6610	9280	5000	7140	6950.34	1.31	0	10852	7473	7306	7083	6916	6693	7390	7000	88	2140	500	4420	10	1	17600000	1199	6.49	0.80	12	0.89	1049.00	8543.00	8900	20230703	-23.48	4945	20240126	37.71	7960	-14.45	20240617	4945	37.71	20240126	8900	-23.48	20230703	4945	37.71	20240126	1.90	N	009780	500	88 억		230371	N	N	0	N	00	N
13	20240627	130246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	-140	5	-1.96	758093600	108272	39.02	7140	7160	6910	9280	5000	7140	7001.38	1.31	0	3904	7473	7306	7083	6916	6693	7390	7000	88	2140	500	4420	10	1	17600000	1232	6.67	0.82	12	0.62	1049.00	8543.00	8900	20230703	-21.35	4945	20240126	41.56	7960	-12.06	20240617	4945	41.56	20240126	8900	-21.35	20230703	4945	41.56	20240126	1.90	N	009780	500	88 억		230371	N	N	0	N	00	N
14	20240627	120248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6920	-220	5	-3.08	689294560	98351	35.45	7140	7160	6910	9280	5000	7140	7008.13	1.31	0	3028	7473	7306	7083	6916	6693	7390	7000	88	2140	500	4420	10	1	17600000	1218	6.60	0.81	12	0.56	1049.00	8543.00	8900	20230703	-22.25	4945	20240126	39.94	7960	-13.07	20240617	4945	39.94	20240126	8900	-22.25	20230703	4945	39.94	20240126	1.90	N	009780	500	88 억		230371	N	N	0	N	00	N
15	20240627	110248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	-140	5	-1.96	532921910	75862	27.34	7140	7160	6950	9280	5000	7140	7024.45	1.31	0	3469	7473	7306	7083	6916	6693	7390	7000	88	2140	500	4420	10	1	17600000	1232	6.67	0.82	12	0.43	1049.00	8543.00	8900	20230703	-21.35	4945	20240126	41.56	7960	-12.06	20240617	4945	41.56	20240126	8900	-21.35	20230703	4945	41.56	20240126	1.90	N	009780	500	88 억		230371	N	N	0	N	00	N
16	20240627	100246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6990	-150	5	-2.10	382842860	54419	19.61	7140	7160	6950	9280	5000	7140	7034.54	1.31	0	-3941	7473	7306	7083	6916	6693	7390	7000	88	2140	500	4420	10	1	17600000	1230	6.66	0.82	12	0.31	1049.00	8543.00	8900	20230703	-21.46	4945	20240126	41.35	7960	-12.19	20240617	4945	41.35	20240126	8900	-21.46	20230703	4945	41.35	20240126	1.90	N	009780	500	88 억		230371	N	N	0	N	00	N
17	20240627	090246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7080	-60	5	-0.84	39607340	5586	2.01	7140	7140	7030	9280	5000	7140	7087.76	1.31	0	-48	7473	7306	7083	6916	6693	7390	7000	88	2140	500	4420	10	1	17600000	1246	6.75	0.83	12	0.03	1049.00	8543.00	8900	20230703	-20.45	4945	20240126	43.17	7960	-11.06	20240617	4945	43.17	20240126	8900	-20.45	20230703	4945	43.17	20240126	1.90	N	009780	500	88 억		230371	N	N	0	N	00	N
18	20240626	160246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	50	2	0.71	1938934110	274181	72.92	7120	7250	6860	9210	4970	7090	7071.68	1.27	0	6254	7416	7252	6986	6822	6556	7335	6905	88	2120	500	4390	10	1	17600000	1257	6.81	0.84	12	1.56	1049.00	8543.00	8900	20230703	-19.78	4945	20240126	44.39	7960	-10.30	20240617	4945	44.39	20240126	8900	-19.78	20230703	4945	44.39	20240126	1.87	N	009780	500	88 억		224194	N	N	0	N	00	N
19	20240626	150247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7150	60	2	0.85	1831394720	259116	68.91	7120	7250	6860	9210	4970	7090	7067.86	1.27	0	7362	7416	7252	6986	6822	6556	7335	6905	88	2120	500	4390	10	1	17600000	1258	6.82	0.84	12	1.47	1049.00	8543.00	8900	20230703	-19.66	4945	20240126	44.59	7960	-10.18	20240617	4945	44.59	20240126	8900	-19.66	20230703	4945	44.59	20240126	1.87	N	009780	500	88 억		224194	N	N	0	N	00	N
20	20240626	140246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7120	30	2	0.42	1527782560	216669	57.62	7120	7250	6860	9210	4970	7090	7051.23	1.27	0	329	7416	7252	6986	6822	6556	7335	6905	88	2120	500	4390	10	1	17600000	1253	6.79	0.83	12	1.23	1049.00	8543.00	8900	20230703	-20.00	4945	20240126	43.98	7960	-10.55	20240617	4945	43.98	20240126	8900	-20.00	20230703	4945	43.98	20240126	1.87	N	009780	500	88 억		224194	N	N	0	N	00	N
21	20240626	130248	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7080	-10	5	-0.14	1257965060	178913	47.58	7120	7250	6860	9210	4970	7090	7031.15	1.27	0	-2693	7416	7252	6986	6822	6556	7335	6905	88	2120	500	4390	10	1	17600000	1246	6.75	0.83	12	1.02	1049.00	8543.00	8900	20230703	-20.45	4945	20240126	43.17	7960	-11.06	20240617	4945	43.17	20240126	8900	-20.45	20230703	4945	43.17	20240126	1.87	N	009780	500	88 억		224194	N	N	0	N	00	N
22	20240626	120246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6890	-200	5	-2.82	1057965060	150497	40.03	7120	7250	6860	9210	4970	7090	7029.81	1.27	0	1626	7416	7252	6986	6822	6556	7335	6905	88	2120	500	4390	10	1	17600000	1213	6.57	0.81	12	0.86	1049.00	8543.00	8900	20230703	-22.58	4945	20240126	39.33	7960	-13.44	20240617	4945	39.33	20240126	8900	-22.58	20230703	4945	39.33	20240126	1.87	N	009780	500	88 억		224194	N	N	0	N	00	N
23	20240626	110247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6990	-100	5	-1.41	879440230	124680	33.16	7120	7250	6890	9210	4970	7090	7053.58	1.27	0	3208	7416	7252	6986	6822	6556	7335	6905	88	2120	500	4390	10	1	17600000	1230	6.66	0.82	12	0.71	1049.00	8543.00	8900	20230703	-21.46	4945	20240126	41.35	7960	-12.19	20240617	4945	41.35	20240126	8900	-21.46	20230703	4945	41.35	20240126	1.87	N	009780	500	88 억		224194	N	N	0	N	00	N
24	20240626	100246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7050	-40	5	-0.56	595004860	83806	22.29	7120	7250	6970	9210	4970	7090	7099.79	1.27	0	-272	7416	7252	6986	6822	6556	7335	6905	88	2120	500	4390	10	1	17600000	1241	6.72	0.83	12	0.48	1049.00	8543.00	8900	20230703	-20.79	4945	20240126	42.57	7960	-11.43	20240617	4945	42.57	20240126	8900	-20.79	20230703	4945	42.57	20240126	1.87	N	009780	500	88 억		224194	N	N	0	N	00	N
25	20240626	090246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	-90	5	-1.27	101512990	14292	3.80	7120	7240	6990	9210	4970	7090	7102.78	1.27	0	-5227	7416	7252	6986	6822	6556	7335	6905	88	2120	500	4390	10	1	17600000	1232	6.67	0.82	12	0.08	1049.00	8543.00	8900	20230703	-21.35	4945	20240126	41.56	7960	-12.06	20240617	4945	41.56	20240126	8900	-21.35	20230703	4945	41.56	20240126	1.87	N	009780	500	88 억		224194	N	N	0	N	00	N
26	20240625	160245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7090	220	2	3.20	2524729520	363214	49.52	6870	7150	6720	8930	4810	6870	6951.01	1.18	0	15938	8123	7496	7183	6556	6243	7340	6400	88	2060	500	4250	10	1	17600000	1248	6.76	0.83	12	2.06	1049.00	8543.00	8900	20230703	-20.34	4945	20240126	43.38	7960	-10.93	20240617	4945	43.38	20240126	8900	-20.34	20230703	4945	43.38	20240126	1.76	N	009780	500	88 억		208395	N	N	0	N	00	N
27	20240625	150246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	230	2	3.35	2306641550	332522	45.33	6870	7130	6720	8930	4810	6870	6936.88	1.18	0	16675	8123	7496	7183	6556	6243	7340	6400	88	2060	500	4250	10	1	17600000	1250	6.77	0.83	12	1.89	1049.00	8543.00	8900	20230703	-20.22	4945	20240126	43.58	7960	-10.80	20240617	4945	43.58	20240126	8900	-20.22	20230703	4945	43.58	20240126	1.76	N	009780	500	88 억		208395	N	N	0	N	00	N
28	20240625	140246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7070	200	2	2.91	2025664640	292720	39.91	6870	7130	6720	8930	4810	6870	6920.20	1.18	0	16733	8123	7496	7183	6556	6243	7340	6400	88	2060	500	4250	10	1	17600000	1244	6.74	0.83	12	1.66	1049.00	8543.00	8900	20230703	-20.56	4945	20240126	42.97	7960	-11.18	20240617	4945	42.97	20240126	8900	-20.56	20230703	4945	42.97	20240126	1.76	N	009780	500	88 억		208395	N	N	0	N	00	N
29	20240625	130246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6900	30	2	0.44	1436805850	209104	28.51	6870	7050	6720	8930	4810	6870	6871.25	1.18	0	11858	8123	7496	7183	6556	6243	7340	6400	88	2060	500	4250	10	1	17600000	1214	6.58	0.81	12	1.19	1049.00	8543.00	8900	20230703	-22.47	4945	20240126	39.53	7960	-13.32	20240617	4945	39.53	20240126	8900	-22.47	20230703	4945	39.53	20240126	1.76	N	009780	500	88 억		208395	N	N	0	N	00	N
30	20240625	120247	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6760	-110	5	-1.60	1240578920	180458	24.60	6870	7050	6720	8930	4810	6870	6874.62	1.18	0	6381	8123	7496	7183	6556	6243	7340	6400	88	2060	500	4250	10	1	17600000	1190	6.44	0.79	12	1.03	1049.00	8543.00	8900	20230703	-24.04	4945	20240126	36.70	7960	-15.08	20240617	4945	36.70	20240126	8900	-24.04	20230703	4945	36.70	20240126	1.76	N	009780	500	88 억		208395	N	N	0	N	00	N
31	20240625	110249	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6800	-70	5	-1.02	971144250	140646	19.17	6870	7050	6790	8930	4810	6870	6904.97	1.18	0	3264	8123	7496	7183	6556	6243	7340	6400	88	2060	500	4250	10	1	17600000	1197	6.48	0.80	12	0.80	1049.00	8543.00	8900	20230703	-23.60	4945	20240126	37.51	7960	-14.57	20240617	4945	37.51	20240126	8900	-23.60	20230703	4945	37.51	20240126	1.76	N	009780	500	88 억		208395	N	N	0	N	00	N
32	20240625	100246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6960	90	2	1.31	790890480	114477	15.61	6870	7050	6790	8930	4810	6870	6908.84	1.18	0	10820	8123	7496	7183	6556	6243	7340	6400	88	2060	500	4250	10	1	17600000	1225	6.63	0.81	12	0.65	1049.00	8543.00	8900	20230703	-21.80	4945	20240126	40.75	7960	-12.56	20240617	4945	40.75	20240126	8900	-21.80	20230703	4945	40.75	20240126	1.76	N	009780	500	88 억		208395	N	N	0	N	00	N
33	20240625	090246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6940	70	2	1.02	110683040	16026	2.18	6870	6970	6860	8930	4810	6870	6907.26	1.18	0	2942	8123	7496	7183	6556	6243	7340	6400	88	2060	500	4250	10	1	17600000	1221	6.62	0.81	12	0.09	1049.00	8543.00	8900	20230703	-22.02	4945	20240126	40.34	7960	-12.81	20240617	4945	40.34	20240126	8900	-22.02	20230703	4945	40.34	20240126	1.76	N	009780	500	88 억		208395	N	N	0	N	00	N
34	20240624	160245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6870	-530	5	-7.16	5360955900	726817	97.66	7500	7810	6870	9620	5180	7400	7376.37	1.18	0	-942	7920	7660	7330	7070	6740	7790	7200	88	2220	500	4580	10	1	17600000	1209	6.55	0.80	12	4.13	1049.00	8543.00	8900	20230703	-22.81	4945	20240126	38.93	7960	-13.69	20240617	4945	38.93	20240126	8900	-22.81	20230703	4945	38.93	20240126	1.75	N	009780	500	88 억		208239	N	N	0	N	00	N
35	20240624	150245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6980	-420	5	-5.68	5115263320	691281	92.88	7500	7810	6900	9620	5180	7400	7399.69	1.18	0	-8592	7920	7660	7330	7070	6740	7790	7200	88	2220	500	4580	10	1	17600000	1228	6.65	0.82	12	3.93	1049.00	8543.00	8900	20230703	-21.57	4945	20240126	41.15	7960	-12.31	20240617	4945	41.15	20240126	8900	-21.57	20230703	4945	41.15	20240126	1.75	N	009780	500	88 억		208239	N	N	0	N	00	N
36	20240624	140246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7000	-400	5	-5.41	4877098770	657172	88.30	7500	7810	6900	9620	5180	7400	7421.34	1.18	0	-12771	7920	7660	7330	7070	6740	7790	7200	88	2220	500	4580	10	1	17600000	1232	6.67	0.82	12	3.73	1049.00	8543.00	8900	20230703	-21.35	4945	20240126	41.56	7960	-12.06	20240617	4945	41.56	20240126	8900	-21.35	20230703	4945	41.56	20240126	1.75	N	009780	500	88 억		208239	N	N	0	N	00	N
37	20240624	130245	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6990	-410	5	-5.54	4688463020	630298	84.69	7500	7810	6900	9620	5180	7400	7438.49	1.18	0	-13448	7920	7660	7330	7070	6740	7790	7200	88	2220	500	4580	10	1	17600000	1230	6.66	0.82	12	3.58	1049.00	8543.00	8900	20230703	-21.46	4945	20240126	41.35	7960	-12.19	20240617	4945	41.35	20240126	8900	-21.46	20230703	4945	41.35	20240126	1.75	N	009780	500	88 억		208239	N	N	0	N	00	N
38	20240624	120246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7100	-300	5	-4.05	4160881090	555008	74.57	7500	7810	7070	9620	5180	7400	7496.97	1.18	0	-22308	7920	7660	7330	7070	6740	7790	7200	88	2220	500	4580	10	1	17600000	1250	6.77	0.83	12	3.15	1049.00	8543.00	8900	20230703	-20.22	4945	20240126	43.58	7960	-10.80	20240617	4945	43.58	20240126	8900	-20.22	20230703	4945	43.58	20240126	1.75	N	009780	500	88 억		208239	N	N	0	N	00	N
39	20240624	110246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7180	-220	5	-2.97	3804020590	504955	67.85	7500	7810	7070	9620	5180	7400	7533.39	1.18	0	-19588	7920	7660	7330	7070	6740	7790	7200	88	2220	500	4580	10	1	17600000	1264	6.84	0.84	12	2.87	1049.00	8543.00	8900	20230703	-19.33	4945	20240126	45.20	7960	-9.80	20240617	4945	45.20	20240126	8900	-19.33	20230703	4945	45.20	20240126	1.75	N	009780	500	88 억		208239	N	N	0	N	00	N
40	20240624	100246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7270	-130	5	-1.76	3261277310	429657	57.73	7500	7810	7240	9620	5180	7400	7590.42	1.18	0	-19813	7920	7660	7330	7070	6740	7790	7200	88	2220	500	4580	10	1	17600000	1280	6.93	0.85	12	2.44	1049.00	8543.00	8900	20230703	-18.31	4945	20240126	47.02	7960	-8.67	20240617	4945	47.02	20240126	8900	-18.31	20230703	4945	47.02	20240126	1.75	N	009780	500	88 억		208239	N	N	0	N	00	N
41	20240624	090246	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7550	150	2	2.03	194354910	25915	3.48	7500	7630	7410	9620	5180	7400	7499.71	1.18	0	-4458	7920	7660	7330	7070	6740	7790	7200	88	2220	500	4580	10	1	17600000	1329	7.20	0.88	12	0.15	1049.00	8543.00	8900	20230703	-15.17	4945	20240126	52.68	7960	-5.15	20240617	4945	52.68	20240126	8900	-15.17	20230703	4945	52.68	20240126	1.75	N	009780	500	88 억		208239	N	N	0	N	00	N
42	20240621	160239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7400	110	2	1.51	5432250150	738943	23.37	7290	7590	7000	9470	5110	7290	7351.31	1.17	0	-11342	8416	7852	7266	6702	6116	8135	6985	88	2180	500	4510	10	1	17600000	1302	7.05	0.87	12	4.20	1049.00	8543.00	8900	20230703	-16.85	4945	20240126	49.65	7960	-7.04	20240617	4945	49.65	20240126	8900	-16.85	20230703	4945	49.65	20240126	2.00	N	009780	500	88 억		206059	N	N	0	N	00	N
43	20240621	150239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7320	30	2	0.41	5175797810	703995	22.26	7290	7590	7000	9470	5110	7290	7352.08	1.17	0	-8681	8416	7852	7266	6702	6116	8135	6985	88	2180	500	4510	10	1	17600000	1288	6.98	0.86	12	4.00	1049.00	8543.00	8900	20230703	-17.75	4945	20240126	48.03	7960	-8.04	20240617	4945	48.03	20240126	8900	-17.75	20230703	4945	48.03	20240126	2.00	N	009780	500	88 억		206059	N	N	0	N	00	N
44	20240621	140239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7450	160	2	2.19	4464188170	607244	19.20	7290	7590	7000	9470	5110	7290	7351.60	1.17	0	-10672	8416	7852	7266	6702	6116	8135	6985	88	2180	500	4510	10	1	17600000	1311	7.10	0.87	12	3.45	1049.00	8543.00	8900	20230703	-16.29	4945	20240126	50.66	7960	-6.41	20240617	4945	50.66	20240126	8900	-16.29	20230703	4945	50.66	20240126	2.00	N	009780	500	88 억		206059	N	N	0	N	00	N
45	20240621	130239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7480	190	2	2.61	3613560190	493872	15.62	7290	7560	7000	9470	5110	7290	7316.82	1.17	0	-16580	8416	7852	7266	6702	6116	8135	6985	88	2180	500	4510	10	1	17600000	1316	7.13	0.88	12	2.81	1049.00	8543.00	8900	20230703	-15.96	4945	20240126	51.26	7960	-6.03	20240617	4945	51.26	20240126	8900	-15.96	20230703	4945	51.26	20240126	2.00	N	009780	500	88 억		206059	N	N	0	N	00	N
46	20240621	120241	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7410	120	2	1.65	3187543280	436469	13.80	7290	7560	7000	9470	5110	7290	7303.04	1.17	0	-16371	8416	7852	7266	6702	6116	8135	6985	88	2180	500	4510	10	1	17600000	1304	7.06	0.87	12	2.48	1049.00	8543.00	8900	20230703	-16.74	4945	20240126	49.85	7960	-6.91	20240617	4945	49.85	20240126	8900	-16.74	20230703	4945	49.85	20240126	2.00	N	009780	500	88 억		206059	N	N	0	N	00	N
47	20240621	110240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7510	220	2	3.02	2658818560	364881	11.54	7290	7560	7000	9470	5110	7290	7286.81	1.17	0	-18443	8416	7852	7266	6702	6116	8135	6985	88	2180	500	4510	10	1	17600000	1322	7.16	0.88	12	2.07	1049.00	8543.00	8900	20230703	-15.62	4945	20240126	51.87	7960	-5.65	20240617	4945	51.87	20240126	8900	-15.62	20230703	4945	51.87	20240126	2.00	N	009780	500	88 억		206059	N	N	0	N	00	N
48	20240621	100239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7240	-50	5	-0.69	1488766950	207691	6.57	7290	7380	7000	9470	5110	7290	7167.92	1.17	0	-10266	8416	7852	7266	6702	6116	8135	6985	88	2180	500	4510	10	1	17600000	1274	6.90	0.85	12	1.18	1049.00	8543.00	8900	20230703	-18.65	4945	20240126	46.41	7960	-9.05	20240617	4945	46.41	20240126	8900	-18.65	20230703	4945	46.41	20240126	2.00	N	009780	500	88 억		206059	N	N	0	N	00	N
49	20240621	090240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7180	-110	5	-1.51	200793700	27663	0.87	7290	7300	7180	9470	5110	7290	7258.04	1.17	0	-7250	8416	7852	7266	6702	6116	8135	6985	88	2180	500	4510	10	1	17600000	1264	6.84	0.84	12	0.16	1049.00	8543.00	8900	20230703	-19.33	4945	20240126	45.20	7960	-9.80	20240617	4945	45.20	20240126	8900	-19.33	20230703	4945	45.20	20240126	2.00	N	009780	500	88 억		206059	N	N	0	N	00	N
50	20240620	160240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7290	350	2	5.04	23334572480	3148850	379.03	6800	7830	6680	9020	4860	6940	7410.79	1.17	0	8592	7633	7286	6963	6616	6293	7125	6455	88	2080	500	4300	10	1	17600000	1283	6.95	0.85	12	17.89	1049.00	8543.00	8900	20230703	-18.09	4945	20240126	47.42	7960	-8.42	20240617	4945	47.42	20240126	8900	-18.09	20230703	4945	47.42	20240126	1.83	N	009780	500	88 억		205749	N	N	0	N	00	N
51	20240620	150239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7160	220	2	3.17	22755390940	3068430	369.35	6800	7830	6680	9020	4860	6940	7416.03	1.17	0	15826	7633	7286	6963	6616	6293	7125	6455	88	2080	500	4300	10	1	17600000	1260	6.83	0.84	12	17.43	1049.00	8543.00	8900	20230703	-19.55	4945	20240126	44.79	7960	-10.05	20240617	4945	44.79	20240126	8900	-19.55	20230703	4945	44.79	20240126	1.83	N	009780	500	88 억		205749	N	N	0	N	00	N
52	20240620	140239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7450	510	2	7.35	20986607120	2824329	339.96	6800	7830	6680	9020	4860	6940	7430.71	1.17	0	19	7633	7286	6963	6616	6293	7125	6455	88	2080	500	4300	10	1	17600000	1311	7.10	0.87	12	16.05	1049.00	8543.00	8900	20230703	-16.29	4945	20240126	50.66	7960	-6.41	20240617	4945	50.66	20240126	8900	-16.29	20230703	4945	50.66	20240126	1.83	N	009780	500	88 억		205749	N	N	0	N	00	N
53	20240620	130239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7750	810	2	11.67	16080850160	2175556	261.87	6800	7830	6680	9020	4860	6940	7391.68	1.17	0	-12080	7633	7286	6963	6616	6293	7125	6455	88	2080	500	4300	10	1	17600000	1364	7.39	0.91	12	12.36	1049.00	8543.00	8900	20230703	-12.92	4945	20240126	56.72	7960	-2.64	20240617	4945	56.72	20240126	8900	-12.92	20230703	4945	56.72	20240126	1.83	N	009780	500	88 억		205749	N	N	0	N	00	N
54	20240620	120239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7230	290	2	4.18	4124131680	589978	71.02	6800	7270	6680	9020	4860	6940	6990.34	1.17	0	-3091	7633	7286	6963	6616	6293	7125	6455	88	2080	500	4300	10	1	17600000	1272	6.89	0.85	12	3.35	1049.00	8543.00	8900	20230703	-18.76	4945	20240126	46.21	7960	-9.17	20240617	4945	46.21	20240126	8900	-18.76	20230703	4945	46.21	20240126	1.83	N	009780	500	88 억		205749	N	N	0	N	00	N
55	20240620	110240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7010	70	2	1.01	2228279120	324279	39.03	6800	7020	6680	9020	4860	6940	6871.41	1.17	0	7163	7633	7286	6963	6616	6293	7125	6455	88	2080	500	4300	10	1	17600000	1234	6.68	0.82	12	1.84	1049.00	8543.00	8900	20230703	-21.24	4945	20240126	41.76	7960	-11.93	20240617	4945	41.76	20240126	8900	-21.24	20230703	4945	41.76	20240126	1.83	N	009780	500	88 억		205749	N	N	0	N	00	N
56	20240620	100240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6910	-30	5	-0.43	1337322670	195067	23.48	6800	7000	6680	9020	4860	6940	6855.56	1.17	0	-2400	7633	7286	6963	6616	6293	7125	6455	88	2080	500	4300	10	1	17600000	1216	6.59	0.81	12	1.11	1049.00	8543.00	8900	20230703	-22.36	4945	20240126	39.74	7960	-13.19	20240617	4945	39.74	20240126	8900	-22.36	20230703	4945	39.74	20240126	1.83	N	009780	500	88 억		205749	N	N	0	N	00	N
57	20240620	090240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6780	-160	5	-2.31	192320060	28281	3.40	6800	6870	6780	9020	4860	6940	6798.56	1.17	0	11266	7633	7286	6963	6616	6293	7125	6455	88	2080	500	4300	10	1	17600000	1193	6.46	0.79	12	0.16	1049.00	8543.00	8900	20230703	-23.82	4945	20240126	37.11	7960	-14.82	20240617	4945	37.11	20240126	8900	-23.82	20230703	4945	37.11	20240126	1.83	N	009780	500	88 억		205749	N	N	0	N	00	N
58	20240619	160238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6940	-370	5	-5.06	5663221670	821558	52.23	7310	7310	6640	9500	5120	7310	6892.84	1.13	0	4553	7850	7580	7350	7080	6850	7715	7215	88	2190	500	4530	10	1	17600000	1221	6.62	0.81	12	4.67	1049.00	8543.00	8900	20230703	-22.02	4945	20240126	40.34	7960	-12.81	20240617	4945	40.34	20240126	8900	-22.02	20230703	4945	40.34	20240126	1.03	N	009780	500	88 억		199114	N	N	0	N	00	N
59	20240619	150237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6780	-530	5	-7.25	5224418340	757707	48.17	7310	7310	6640	9500	5120	7310	6894.71	1.13	0	12806	7850	7580	7350	7080	6850	7715	7215	88	2190	500	4530	10	1	17600000	1193	6.46	0.79	12	4.31	1049.00	8543.00	8900	20230703	-23.82	4945	20240126	37.11	7960	-14.82	20240617	4945	37.11	20240126	8900	-23.82	20230703	4945	37.11	20240126	1.03	N	009780	500	88 억		199114	N	N	0	N	00	N
60	20240619	140240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6830	-480	5	-6.57	4840295790	700656	44.54	7310	7310	6640	9500	5120	7310	6907.89	1.13	0	11914	7850	7580	7350	7080	6850	7715	7215	88	2190	500	4530	10	1	17600000	1202	6.51	0.80	12	3.98	1049.00	8543.00	8900	20230703	-23.26	4945	20240126	38.12	7960	-14.20	20240617	4945	38.12	20240126	8900	-23.26	20230703	4945	38.12	20240126	1.03	N	009780	500	88 억		199114	N	N	0	N	00	N
61	20240619	130237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6830	-480	5	-6.57	4619397750	668329	42.49	7310	7310	6640	9500	5120	7310	6911.50	1.13	0	16282	7850	7580	7350	7080	6850	7715	7215	88	2190	500	4530	10	1	17600000	1202	6.51	0.80	12	3.80	1049.00	8543.00	8900	20230703	-23.26	4945	20240126	38.12	7960	-14.20	20240617	4945	38.12	20240126	8900	-23.26	20230703	4945	38.12	20240126	1.03	N	009780	500	88 억		199114	N	N	0	N	00	N
62	20240619	120238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6720	-590	5	-8.07	4215556020	608380	38.68	7310	7310	6640	9500	5120	7310	6928.77	1.13	0	22192	7850	7580	7350	7080	6850	7715	7215	88	2190	500	4530	10	1	17600000	1183	6.41	0.79	12	3.46	1049.00	8543.00	8900	20230703	-24.49	4945	20240126	35.89	7960	-15.58	20240617	4945	35.89	20240126	8900	-24.49	20230703	4945	35.89	20240126	1.03	N	009780	500	88 억		199114	N	N	0	N	00	N
63	20240619	110239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6840	-470	5	-6.43	3569265530	512464	32.58	7310	7310	6750	9500	5120	7310	6964.51	1.13	0	24156	7850	7580	7350	7080	6850	7715	7215	88	2190	500	4530	10	1	17600000	1204	6.52	0.80	12	2.91	1049.00	8543.00	8900	20230703	-23.15	4945	20240126	38.32	7960	-14.07	20240617	4945	38.32	20240126	8900	-23.15	20230703	4945	38.32	20240126	1.03	N	009780	500	88 억		199114	N	N	0	N	00	N
64	20240619	100240	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6970	-340	5	-4.65	2644041960	377390	23.99	7310	7310	6750	9500	5120	7310	7005.64	1.13	0	24734	7850	7580	7350	7080	6850	7715	7215	88	2190	500	4530	10	1	17600000	1227	6.64	0.82	12	2.14	1049.00	8543.00	8900	20230703	-21.69	4945	20240126	40.95	7960	-12.44	20240617	4945	40.95	20240126	8900	-21.69	20230703	4945	40.95	20240126	1.03	N	009780	500	88 억		199114	N	N	0	N	00	N
65	20240619	090243	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7170	-140	5	-1.92	585001470	80974	5.15	7310	7310	7150	9500	5120	7310	7223.92	1.13	0	24486	7850	7580	7350	7080	6850	7715	7215	88	2190	500	4530	10	1	17600000	1262	6.84	0.84	12	0.46	1049.00	8543.00	8900	20230703	-19.44	4945	20240126	44.99	7960	-9.92	20240617	4945	44.99	20240126	8900	-19.44	20230703	4945	44.99	20240126	1.03	N	009780	500	88 억		199114	N	N	0	N	00	N
66	20240618	160237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7310	0	3	0.00	11438912910	1552909	18.28	7260	7620	7120	9500	5120	7310	7366.13	1.08	0	12023	8970	8140	7130	6300	5290	8555	6715	88	2190	500	4530	10	1	17600000	1287	6.97	0.86	12	8.82	1049.00	8543.00	8900	20230703	-17.87	4945	20240126	47.83	7960	-8.17	20240617	4945	47.83	20240126	8900	-17.87	20230703	4945	47.83	20240126	1.03	N	009780	500	88 억		189523	N	N	0	N	00	N
67	20240618	150235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7230	-80	5	-1.09	11044899110	1499060	17.65	7260	7620	7120	9500	5120	7310	7367.89	1.08	0	13777	8970	8140	7130	6300	5290	8555	6715	88	2190	500	4530	10	1	17600000	1272	6.89	0.85	12	8.52	1049.00	8543.00	8900	20230703	-18.76	4945	20240126	46.21	7960	-9.17	20240617	4945	46.21	20240126	8900	-18.76	20230703	4945	46.21	20240126	1.03	N	009780	500	88 억		189523	N	N	0	N	00	N
68	20240618	140236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7250	-60	5	-0.82	8553083040	1163181	13.69	7260	7590	7120	9500	5120	7310	7353.19	1.08	0	10689	8970	8140	7130	6300	5290	8555	6715	88	2190	500	4530	10	1	17600000	1276	6.91	0.85	12	6.61	1049.00	8543.00	8900	20230703	-18.54	4945	20240126	46.61	7960	-8.92	20240617	4945	46.61	20240126	8900	-18.54	20230703	4945	46.61	20240126	1.03	N	009780	500	88 억		189523	N	N	0	N	00	N
69	20240618	130238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7370	60	2	0.82	7926911700	1077224	12.68	7260	7590	7120	9500	5120	7310	7358.65	1.08	0	15912	8970	8140	7130	6300	5290	8555	6715	88	2190	500	4530	10	1	17600000	1297	7.03	0.86	12	6.12	1049.00	8543.00	8900	20230703	-17.19	4945	20240126	49.04	7960	-7.41	20240617	4945	49.04	20240126	8900	-17.19	20230703	4945	49.04	20240126	1.03	N	009780	500	88 억		189523	N	N	0	N	00	N
70	20240618	120238	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7360	50	2	0.68	7076538350	962581	11.33	7260	7590	7120	9500	5120	7310	7351.63	1.08	0	14435	8970	8140	7130	6300	5290	8555	6715	88	2190	500	4530	10	1	17600000	1295	7.02	0.86	12	5.47	1049.00	8543.00	8900	20230703	-17.30	4945	20240126	48.84	7960	-7.54	20240617	4945	48.84	20240126	8900	-17.30	20230703	4945	48.84	20240126	1.03	N	009780	500	88 억		189523	N	N	0	N	00	N
71	20240618	110237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7260	-50	5	-0.68	6537219020	888196	10.46	7260	7590	7120	9500	5120	7310	7360.12	1.08	0	13290	8970	8140	7130	6300	5290	8555	6715	88	2190	500	4530	10	1	17600000	1278	6.92	0.85	12	5.05	1049.00	8543.00	8900	20230703	-18.43	4945	20240126	46.81	7960	-8.79	20240617	4945	46.81	20240126	8900	-18.43	20230703	4945	46.81	20240126	1.03	N	009780	500	88 억		189523	N	N	0	N	00	N
72	20240618	100237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7350	40	2	0.55	5531674280	750950	8.84	7260	7590	7120	9500	5120	7310	7366.24	1.08	0	8691	8970	8140	7130	6300	5290	8555	6715	88	2190	500	4530	10	1	17600000	1294	7.01	0.86	12	4.27	1049.00	8543.00	8900	20230703	-17.42	4945	20240126	48.63	7960	-7.66	20240617	4945	48.63	20240126	8900	-17.42	20230703	4945	48.63	20240126	1.03	N	009780	500	88 억		189523	N	N	0	N	00	N
73	20240618	090239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7420	110	2	1.50	895314520	122071	1.44	7260	7470	7230	9500	5120	7310	7334.40	1.08	0	353	8970	8140	7130	6300	5290	8555	6715	88	2190	500	4530	10	1	17600000	1306	7.07	0.87	12	0.69	1049.00	8543.00	8900	20230703	-16.63	4945	20240126	50.05	7960	-6.78	20240617	4945	50.05	20240126	8900	-16.63	20230703	4945	50.05	20240126	1.03	N	009780	500	88 억		189523	N	N	0	N	00	N
74	20240617	160236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7310	1000	2	15.85	61488826470	8430868	149.09	6560	7960	6120	8200	4420	6310	7293.88	1.15	0	-32296	7410	6860	6330	5780	5250	7135	6055	88	1890	500	3910	10	1	17600000	1287	6.97	0.86	12	47.90	1049.00	8543.00	8900	20230703	-17.87	4945	20240126	47.83	7960	-8.17	20240617	4945	47.83	20240126	8900	-17.87	20230703	4945	47.83	20240126	0.74	N	009780	500	88 억		201981	N	N	0	N	00	N
75	20240617	150239	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7140	830	2	13.15	50245728770	6946458	122.84	6560	7780	6120	8200	4420	6310	7234.00	1.15	0	-29400	7410	6860	6330	5780	5250	7135	6055	88	1890	500	3910	10	1	17600000	1257	6.81	0.84	12	39.47	1049.00	8543.00	8900	20230703	-19.78	4945	20240126	44.39	7780	-8.23	20240617	4945	44.39	20240126	8900	-19.78	20230703	4945	44.39	20240126	0.74	N	009780	500	88 억		201981	N	N	0	N	00	N
76	20240617	140235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7080	770	2	12.20	46790378210	6452242	114.10	6560	7780	6120	8200	4420	6310	7252.58	1.15	0	-30071	7410	6860	6330	5780	5250	7135	6055	88	1890	500	3910	10	1	17600000	1246	6.75	0.83	12	36.66	1049.00	8543.00	8900	20230703	-20.45	4945	20240126	43.17	7780	-9.00	20240617	4945	43.17	20240126	8900	-20.45	20230703	4945	43.17	20240126	0.74	N	009780	500	88 억		201981	N	N	0	N	00	N
77	20240617	130235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	7300	990	2	15.69	30297358750	4236673	74.92	6560	7730	6120	8200	4420	6310	7152.28	1.15	0	-25692	7410	6860	6330	5780	5250	7135	6055	88	1890	500	3910	10	1	17600000	1285	6.96	0.85	12	24.07	1049.00	8543.00	8900	20230703	-17.98	4945	20240126	47.62	7730	-5.56	20240617	4945	47.62	20240126	8900	-17.98	20230703	4945	47.62	20240126	0.74	N	009780	500	88 억		201981	N	N	0	N	00	N
78	20240617	120235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6580	270	2	4.28	5148911660	802790	14.20	6560	6650	6120	8200	4420	6310	6414.47	1.15	0	-18605	7410	6860	6330	5780	5250	7135	6055	88	1890	500	3910	10	1	17600000	1158	6.27	0.77	12	4.56	1049.00	8543.00	8900	20230703	-26.07	4945	20240126	33.06	6880	-4.36	20240614	4945	33.06	20240126	8900	-26.07	20230703	4945	33.06	20240126	0.74	N	009780	500	88 억		201981	N	N	0	N	00	N
79	20240617	110234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6330	20	2	0.32	3694161420	579525	10.25	6560	6600	6120	8200	4420	6310	6375.06	1.15	0	-14297	7410	6860	6330	5780	5250	7135	6055	88	1890	500	3910	10	1	17600000	1114	6.03	0.74	12	3.29	1049.00	8543.00	8900	20230703	-28.88	4945	20240126	28.01	6880	-7.99	20240614	4945	28.01	20240126	8900	-28.88	20230703	4945	28.01	20240126	0.74	N	009780	500	88 억		201981	N	N	0	N	00	N
80	20240617	100236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6240	-70	5	-1.11	2920539890	457977	8.10	6560	6600	6120	8200	4420	6310	6377.83	1.15	0	-6188	7410	6860	6330	5780	5250	7135	6055	88	1890	500	3910	10	1	17600000	1098	5.95	0.73	12	2.60	1049.00	8543.00	8900	20230703	-29.89	4945	20240126	26.19	6880	-9.30	20240614	4945	26.19	20240126	8900	-29.89	20230703	4945	26.19	20240126	0.74	N	009780	500	88 억		201981	N	N	0	N	00	N
81	20240617	090235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6520	210	2	3.33	956551000	147063	2.60	6560	6600	6400	8200	4420	6310	6511.68	1.15	0	-5453	7410	6860	6330	5780	5250	7135	6055	88	1890	500	3910	10	1	17600000	1148	6.22	0.76	12	0.84	1049.00	8543.00	8900	20230703	-26.74	4945	20240126	31.85	6880	-5.23	20240614	4945	31.85	20240126	8900	-26.74	20230703	4945	31.85	20240126	0.74	N	009780	500	88 억		201981	N	N	0	N	00	N
82	20240614	160219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6310	320	2	5.34	36071292270	5556023	230.32	5970	6880	5800	7780	4200	5990	6492.37	1.19	0	7109	6810	6400	5900	5490	4990	6605	5695	88	1790	500	3710	10	1	17600000	1111	6.02	0.74	12	31.57	1049.00	8543.00	8900	20230703	-29.10	4945	20240126	27.60	6880	-8.28	20240614	4945	27.60	20240126	8900	-29.10	20230703	4945	27.60	20240126	0.74	N	009780	500	88 억		210306	N	N	0	N	00	N
83	20240614	150219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6250	260	2	4.34	35342662450	5440139	225.51	5970	6880	5800	7780	4200	5990	6496.71	1.19	0	5976	6810	6400	5900	5490	4990	6605	5695	88	1790	500	3710	10	1	17600000	1100	5.96	0.73	12	30.91	1049.00	8543.00	8900	20230703	-29.78	4945	20240126	26.39	6880	-9.16	20240614	4945	26.39	20240126	8900	-29.78	20230703	4945	26.39	20240126	0.74	N	009780	500	88 억		210306	N	N	0	N	00	N
84	20240614	140220	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6480	490	2	8.18	33078727890	5075807	210.41	5970	6880	5800	7780	4200	5990	6517.01	1.19	0	-7174	6810	6400	5900	5490	4990	6605	5695	88	1790	500	3710	10	1	17600000	1140	6.18	0.76	12	28.84	1049.00	8543.00	8900	20230703	-27.19	4945	20240126	31.04	6880	-5.81	20240614	4945	31.04	20240126	8900	-27.19	20230703	4945	31.04	20240126	0.74	N	009780	500	88 억		210306	N	N	0	N	00	N
85	20240614	130219	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6750	760	2	12.69	28965225030	4450123	184.47	5970	6880	5800	7780	4200	5990	6508.94	1.19	0	-12774	6810	6400	5900	5490	4990	6605	5695	88	1790	500	3710	10	1	17600000	1188	6.43	0.79	12	25.28	1049.00	8543.00	8900	20230703	-24.16	4945	20240126	36.50	6880	-1.89	20240614	4945	36.50	20240126	8900	-24.16	20230703	4945	36.50	20240126	0.74	N	009780	500	88 억		210306	N	N	0	N	00	N
86	20240614	120221	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6420	430	2	7.18	16236518680	2544648	105.48	5970	6770	5800	7780	4200	5990	6380.76	1.19	0	-2015	6810	6400	5900	5490	4990	6605	5695	88	1790	500	3710	10	1	17600000	1130	6.12	0.75	12	14.46	1049.00	8543.00	8900	20230703	-27.87	4945	20240126	29.83	6770	-5.17	20240614	4945	29.83	20240126	8900	-27.87	20230703	4945	29.83	20240126	0.74	N	009780	500	88 억		210306	N	N	0	N	00	N
87	20240614	110232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6440	450	2	7.51	14679744790	2301486	95.40	5970	6770	5800	7780	4200	5990	6378.49	1.19	0	-11294	6810	6400	5900	5490	4990	6605	5695	88	1790	500	3710	10	1	17600000	1133	6.14	0.75	12	13.08	1049.00	8543.00	8900	20230703	-27.64	4945	20240126	30.23	6770	-4.87	20240614	4945	30.23	20240126	8900	-27.64	20230703	4945	30.23	20240126	0.74	N	009780	500	88 억		210306	N	N	0	N	00	N
88	20240614	100232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5970	-20	5	-0.33	1181923300	200766	8.32	5970	5990	5800	7780	4200	5990	5886.72	1.19	0	-2039	6810	6400	5900	5490	4990	6605	5695	88	1790	500	3710	10	1	17600000	1051	5.69	0.70	12	1.14	1049.00	8543.00	8900	20230703	-32.92	4945	20240126	20.73	6310	-5.39	20240613	4945	20.73	20240126	8900	-32.92	20230703	4945	20.73	20240126	0.74	N	009780	500	88 억		210306	N	N	0	N	00	N
89	20240614	090234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5880	-110	5	-1.84	350898860	59243	2.46	5970	5980	5830	7780	4200	5990	5922.26	1.19	0	-997	6810	6400	5900	5490	4990	6605	5695	88	1790	500	3710	10	1	17600000	1035	5.61	0.69	12	0.34	1049.00	8543.00	8900	20230703	-33.93	4945	20240126	18.91	6310	-6.81	20240613	4945	18.91	20240126	8900	-33.93	20230703	4945	18.91	20240126	0.74	N	009780	500	88 억		210306	N	N	0	N	00	N
90	20240613	160231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5990	570	2	10.52	14179335290	2371018	7046.12	5420	6310	5400	7040	3800	5420	5980.26	1.18	0	2175	5513	5466	5413	5366	5313	5440	5340	88	1620	500	3360	10	1	17600000	1054	5.71	0.70	12	13.47	1049.00	8543.00	8900	20230703	-32.70	4945	20240126	21.13	6310	-5.07	20240613	4945	21.13	20240126	8900	-32.70	20230703	4945	21.13	20240126	0.74	N	009780	500	88 억		207637	N	N	0	N	00	N
91	20240613	150235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5860	440	2	8.12	13317545130	2226528	6616.73	5420	6310	5400	7040	3800	5420	5981.31	1.18	0	8599	5513	5466	5413	5366	5313	5440	5340	88	1620	500	3360	10	1	17600000	1031	5.59	0.69	12	12.65	1049.00	8543.00	8900	20230703	-34.16	4945	20240126	18.50	6310	-7.13	20240613	4945	18.50	20240126	8900	-34.16	20230703	4945	18.50	20240126	0.74	N	009780	500	88 억		207637	N	N	0	N	00	N
92	20240613	140232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5940	520	2	9.59	12704846640	2121329	6304.10	5420	6310	5400	7040	3800	5420	5989.10	1.18	0	5104	5513	5466	5413	5366	5313	5440	5340	88	1620	500	3360	10	1	17600000	1045	5.66	0.70	12	12.05	1049.00	8543.00	8900	20230703	-33.26	4945	20240126	20.12	6310	-5.86	20240613	4945	20.12	20240126	8900	-33.26	20230703	4945	20.12	20240126	0.74	N	009780	500	88 억		207637	N	N	0	N	00	N
93	20240613	130232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5880	460	2	8.49	10961109130	1829239	5436.07	5420	6310	5400	7040	3800	5420	5992.17	1.18	0	5273	5513	5466	5413	5366	5313	5440	5340	88	1620	500	3360	10	1	17600000	1035	5.61	0.69	12	10.39	1049.00	8543.00	8900	20230703	-33.93	4945	20240126	18.91	6310	-6.81	20240613	4945	18.91	20240126	8900	-33.93	20230703	4945	18.91	20240126	0.74	N	009780	500	88 억		207637	N	N	0	N	00	N
94	20240613	120232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	6050	630	2	11.62	8751130720	1452171	4315.52	5420	6310	5400	7040	3800	5420	6026.24	1.18	0	-7134	5513	5466	5413	5366	5313	5440	5340	88	1620	500	3360	10	1	17600000	1065	5.77	0.71	12	8.25	1049.00	8543.00	8900	20230703	-32.02	4945	20240126	22.35	6310	-4.12	20240613	4945	22.35	20240126	8900	-32.02	20230703	4945	22.35	20240126	0.74	N	009780	500	88 억		207637	N	N	0	N	00	N
95	20240613	110231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5770	350	2	6.46	1140360020	200334	595.35	5420	5810	5400	7040	3800	5420	5692.29	1.18	0	121	5513	5466	5413	5366	5313	5440	5340	88	1620	500	3360	10	1	17600000	1016	5.50	0.68	12	1.14	1049.00	8543.00	8900	20230703	-35.17	4945	20240126	16.68	5810	-0.69	20240613	4945	16.68	20240126	8900	-35.17	20230703	4945	16.68	20240126	0.74	N	009780	500	88 억		207637	N	N	0	N	00	N
96	20240613	100231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5570	150	2	2.77	109549480	19989	59.40	5420	5570	5400	7040	3800	5420	5480.49	1.18	0	-69	5513	5466	5413	5366	5313	5440	5340	88	1620	500	3360	10	1	17600000	980	5.31	0.65	12	0.11	1049.00	8543.00	8900	20230703	-37.42	4945	20240126	12.64	5710	-2.45	20240117	4945	12.64	20240126	8900	-37.42	20230703	4945	12.64	20240126	0.74	N	009780	500	88 억		207637	N	N	0	N	00	N
97	20240613	090234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	-10	5	-0.18	6173260	1140	3.39	5420	5450	5410	7040	3800	5420	5415.14	1.18	0	215	5513	5466	5413	5366	5313	5440	5340	88	1620	500	3360	10	1	17600000	952	5.16	0.63	12	0.01	1049.00	8543.00	8900	20230703	-39.21	4945	20240126	9.40	5710	-5.25	20240117	4945	9.40	20240126	8900	-39.21	20230703	4945	9.40	20240126	0.74	N	009780	500	88 억		207637	N	N	0	N	00	N
98	20240612	160228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5420	80	2	1.50	182703710	33649	243.41	5440	5460	5360	6940	3740	5340	5429.72	1.18	0	562	5480	5410	5360	5290	5240	5385	5265	88	1600	500	3310	10	1	17600000	954	5.17	0.63	12	0.19	1049.00	8543.00	8900	20230703	-39.10	4945	20240126	9.61	5710	-5.08	20240117	4945	9.61	20240126	8900	-39.10	20230703	4945	9.61	20240126	0.73	N	009780	500	88 억		207146	N	N	0	N	00	N
99	20240612	150236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5440	100	2	1.87	174608760	32156	232.61	5440	5460	5360	6940	3740	5340	5430.05	1.18	0	347	5480	5410	5360	5290	5240	5385	5265	88	1600	500	3310	10	1	17600000	957	5.19	0.64	12	0.18	1049.00	8543.00	8900	20230703	-38.88	4945	20240126	10.01	5710	-4.73	20240117	4945	10.01	20240126	8900	-38.88	20230703	4945	10.01	20240126	0.73	N	009780	500	88 억		207146	N	N	0	N	00	N
100	20240612	140230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5410	70	2	1.31	147827520	27220	196.90	5440	5460	5360	6940	3740	5340	5430.84	1.18	0	351	5480	5410	5360	5290	5240	5385	5265	88	1600	500	3310	10	1	17600000	952	5.16	0.63	12	0.15	1049.00	8543.00	8900	20230703	-39.21	4945	20240126	9.40	5710	-5.25	20240117	4945	9.40	20240126	8900	-39.21	20230703	4945	9.40	20240126	0.73	N	009780	500	88 억		207146	N	N	0	N	00	N
101	20240612	130231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5450	110	2	2.06	99907260	18403	133.12	5440	5460	5360	6940	3740	5340	5428.86	1.18	0	49	5480	5410	5360	5290	5240	5385	5265	88	1600	500	3310	10	1	17600000	959	5.20	0.64	12	0.10	1049.00	8543.00	8900	20230703	-38.76	4945	20240126	10.21	5710	-4.55	20240117	4945	10.21	20240126	8900	-38.76	20230703	4945	10.21	20240126	0.73	N	009780	500	88 억		207146	N	N	0	N	00	N
102	20240612	120229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	60	2	1.12	25091650	4642	33.58	5440	5440	5360	6940	3740	5340	5405.35	1.18	0	-73	5480	5410	5360	5290	5240	5385	5265	88	1600	500	3310	10	1	17600000	950	5.15	0.63	12	0.03	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	0.73	N	009780	500	88 억		207146	N	N	0	N	00	N
103	20240612	110229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	60	2	1.12	22026730	4076	29.48	5440	5440	5360	6940	3740	5340	5404.01	1.18	0	-73	5480	5410	5360	5290	5240	5385	5265	88	1600	500	3310	10	1	17600000	950	5.15	0.63	12	0.02	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	0.73	N	009780	500	88 억		207146	N	N	0	N	00	N
104	20240612	100230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5390	50	2	0.94	7113760	1312	9.49	5440	5440	5360	6940	3740	5340	5422.07	1.18	0	-30	5480	5410	5360	5290	5240	5385	5265	88	1600	500	3310	10	1	17600000	949	5.14	0.63	12	0.01	1049.00	8543.00	8900	20230703	-39.44	4945	20240126	9.00	5710	-5.60	20240117	4945	9.00	20240126	8900	-39.44	20230703	4945	9.00	20240126	0.73	N	009780	500	88 억		207146	N	N	0	N	00	N
105	20240612	090230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5400	60	2	1.12	6113350	1126	8.15	5440	5440	5400	6940	3740	5340	5429.26	1.18	0	-21	5480	5410	5360	5290	5240	5385	5265	88	1600	500	3310	10	1	17600000	950	5.15	0.63	12	0.01	1049.00	8543.00	8900	20230703	-39.33	4945	20240126	9.20	5710	-5.43	20240117	4945	9.20	20240126	8900	-39.33	20230703	4945	9.20	20240126	0.73	N	009780	500	88 억		207146	N	N	0	N	00	N
106	20240610	160229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	200	2	3.86	166976130	31268	398.12	5190	5430	5190	6730	3630	5180	5340.16	1.18	0	257	5326	5252	5216	5142	5106	5235	5125	88	1550	500	3210	10	1	17600000	947	5.13	0.63	12	0.18	1049.00	8543.00	8900	20230703	-39.55	4945	20240126	8.80	5710	-5.78	20240117	4945	8.80	20240126	8900	-39.55	20230703	4945	8.80	20240126	0.75	N	009780	500	88 억		207267	N	N	0	N	00	N
107	20240610	150229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	200	2	3.86	164582140	30823	392.45	5190	5430	5190	6730	3630	5180	5339.59	1.18	0	214	5326	5252	5216	5142	5106	5235	5125	88	1550	500	3210	10	1	17600000	947	5.13	0.63	12	0.18	1049.00	8543.00	8900	20230703	-39.55	4945	20240126	8.80	5710	-5.78	20240117	4945	8.80	20240126	8900	-39.55	20230703	4945	8.80	20240126	0.75	N	009780	500	88 억		207267	N	N	0	N	00	N
108	20240610	140229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5360	180	2	3.47	156959430	29404	374.38	5190	5430	5190	6730	3630	5180	5338.03	1.18	0	203	5326	5252	5216	5142	5106	5235	5125	88	1550	500	3210	10	1	17600000	943	5.11	0.63	12	0.17	1049.00	8543.00	8900	20230703	-39.78	4945	20240126	8.39	5710	-6.13	20240117	4945	8.39	20240126	8900	-39.78	20230703	4945	8.39	20240126	0.75	N	009780	500	88 억		207267	N	N	0	N	00	N
109	20240610	130229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5370	190	2	3.67	127067190	23815	303.22	5190	5430	5190	6730	3630	5180	5335.59	1.18	0	194	5326	5252	5216	5142	5106	5235	5125	88	1550	500	3210	10	1	17600000	945	5.12	0.63	12	0.14	1049.00	8543.00	8900	20230703	-39.66	4945	20240126	8.59	5710	-5.95	20240117	4945	8.59	20240126	8900	-39.66	20230703	4945	8.59	20240126	0.75	N	009780	500	88 억		207267	N	N	0	N	00	N
110	20240610	120228	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5310	130	2	2.51	92170070	17288	220.12	5190	5430	5190	6730	3630	5180	5331.45	1.18	0	-117	5326	5252	5216	5142	5106	5235	5125	88	1550	500	3210	10	1	17600000	935	5.06	0.62	12	0.10	1049.00	8543.00	8900	20230703	-40.34	4945	20240126	7.38	5710	-7.01	20240117	4945	7.38	20240126	8900	-40.34	20230703	4945	7.38	20240126	0.75	N	009780	500	88 억		207267	N	N	0	N	00	N
111	20240610	110229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5380	200	2	3.86	74554040	13992	178.15	5190	5430	5190	6730	3630	5180	5328.33	1.18	0	-483	5326	5252	5216	5142	5106	5235	5125	88	1550	500	3210	10	1	17600000	947	5.13	0.63	12	0.08	1049.00	8543.00	8900	20230703	-39.55	4945	20240126	8.80	5710	-5.78	20240117	4945	8.80	20240126	8900	-39.55	20230703	4945	8.80	20240126	0.75	N	009780	500	88 억		207267	N	N	0	N	00	N
112	20240610	100230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	60	2	1.16	17929860	3440	43.80	5190	5250	5190	6730	3630	5180	5212.17	1.18	0	178	5326	5252	5216	5142	5106	5235	5125	88	1550	500	3210	10	1	17600000	922	5.00	0.61	12	0.02	1049.00	8543.00	8900	20230703	-41.12	4945	20240126	5.97	5710	-8.23	20240117	4945	5.97	20240126	8900	-41.12	20230703	4945	5.97	20240126	0.75	N	009780	500	88 억		207267	N	N	0	N	00	N
113	20240610	090234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5190	10	2	0.19	249120	48	0.61	5190	5190	5190	6730	3630	5180	5190.00	1.18	0	-7	5326	5252	5216	5142	5106	5235	5125	88	1550	500	3210	10	1	17600000	913	4.95	0.61	12	0.00	1049.00	8543.00	8900	20230703	-41.69	4945	20240126	4.95	5710	-9.11	20240117	4945	4.95	20240126	8900	-41.69	20230703	4945	4.95	20240126	0.75	N	009780	500	88 억		207267	N	N	0	N	00	N
114	20240607	160234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-70	5	-1.33	40612650	7794	83.02	5290	5290	5180	6820	3680	5250	5210.76	1.18	0	6	5316	5282	5236	5202	5156	5260	5180	88	1570	500	3250	10	1	17600000	912	4.94	0.61	12	0.04	1049.00	8543.00	8900	20230703	-41.80	4945	20240126	4.75	5710	-9.28	20240117	4945	4.75	20240126	8900	-41.80	20230703	4945	4.75	20240126	0.75	N	009780	500	88 억		207261	N	N	0	N	00	N
115	20240607	150237	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	0	3	0.00	10663600	2022	21.54	5290	5290	5250	6820	3680	5250	5273.79	1.18	0	-3	5316	5282	5236	5202	5156	5260	5180	88	1570	500	3250	10	1	17600000	924	5.00	0.61	12	0.01	1049.00	8543.00	8900	20230703	-41.01	4945	20240126	6.17	5710	-8.06	20240117	4945	6.17	20240126	8900	-41.01	20230703	4945	6.17	20240126	0.75	N	009780	500	88 억		207261	N	N	0	N	00	N
116	20240607	140234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	40	2	0.76	8623800	1634	17.41	5290	5290	5270	6820	3680	5250	5277.72	1.18	0	-3	5316	5282	5236	5202	5156	5260	5180	88	1570	500	3250	10	1	17600000	931	5.04	0.62	12	0.01	1049.00	8543.00	8900	20230703	-40.56	4945	20240126	6.98	5710	-7.36	20240117	4945	6.98	20240126	8900	-40.56	20230703	4945	6.98	20240126	0.75	N	009780	500	88 억		207261	N	N	0	N	00	N
117	20240607	130236	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	40	2	0.76	7820600	1482	15.79	5290	5290	5270	6820	3680	5250	5277.06	1.18	0	-3	5316	5282	5236	5202	5156	5260	5180	88	1570	500	3250	10	1	17600000	931	5.04	0.62	12	0.01	1049.00	8543.00	8900	20230703	-40.56	4945	20240126	6.98	5710	-7.36	20240117	4945	6.98	20240126	8900	-40.56	20230703	4945	6.98	20240126	0.75	N	009780	500	88 억		207261	N	N	0	N	00	N
118	20240607	120235	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	20	2	0.38	7181010	1361	14.50	5290	5290	5270	6820	3680	5250	5276.27	1.18	0	-3	5316	5282	5236	5202	5156	5260	5180	88	1570	500	3250	10	1	17600000	928	5.02	0.62	12	0.01	1049.00	8543.00	8900	20230703	-40.79	4945	20240126	6.57	5710	-7.71	20240117	4945	6.57	20240126	8900	-40.79	20230703	4945	6.57	20240126	0.75	N	009780	500	88 억		207261	N	N	0	N	00	N
119	20240607	110234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	30	2	0.57	1029840	195	2.08	5290	5290	5270	6820	3680	5250	5281.23	1.18	0	-3	5316	5282	5236	5202	5156	5260	5180	88	1570	500	3250	10	1	17600000	929	5.03	0.62	12	0.00	1049.00	8543.00	8900	20230703	-40.67	4945	20240126	6.77	5710	-7.53	20240117	4945	6.77	20240126	8900	-40.67	20230703	4945	6.77	20240126	0.75	N	009780	500	88 억		207261	N	N	0	N	00	N
120	20240607	100234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	30	2	0.57	491280	93	0.99	5290	5290	5270	6820	3680	5250	5282.58	1.18	0	-3	5316	5282	5236	5202	5156	5260	5180	88	1570	500	3250	10	1	17600000	929	5.03	0.62	12	0.00	1049.00	8543.00	8900	20230703	-40.67	4945	20240126	6.77	5710	-7.53	20240117	4945	6.77	20240126	8900	-40.67	20230703	4945	6.77	20240126	0.75	N	009780	500	88 억		207261	N	N	0	N	00	N
121	20240607	090232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	30	2	0.57	163920	31	0.33	5290	5290	5280	6820	3680	5250	5287.74	1.18	0	-3	5316	5282	5236	5202	5156	5260	5180	88	1570	500	3250	10	1	17600000	929	5.03	0.62	12	0.00	1049.00	8543.00	8900	20230703	-40.67	4945	20240126	6.77	5710	-7.53	20240117	4945	6.77	20240126	8900	-40.67	20230703	4945	6.77	20240126	0.75	N	009780	500	88 억		207261	N	N	0	N	00	N
122	20240605	160233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	20	2	0.38	48692990	9341	51.78	5270	5270	5190	6790	3670	5230	5212.74	1.18	0	-345	5343	5286	5233	5176	5123	5260	5150	88	1560	500	3240	10	1	17600000	924	5.00	0.61	12	0.05	1049.00	8543.00	8900	20230703	-41.01	4945	20240126	6.17	5710	-8.06	20240117	4945	6.17	20240126	8900	-41.01	20230703	4945	6.17	20240126	0.75	N	009780	500	88 억		207479	N	N	0	N	00	N
123	20240605	150233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	30	2	0.57	48315330	9269	51.38	5270	5270	5190	6790	3670	5230	5212.57	1.18	0	-305	5343	5286	5233	5176	5123	5260	5150	88	1560	500	3240	10	1	17600000	926	5.01	0.62	12	0.05	1049.00	8543.00	8900	20230703	-40.90	4945	20240126	6.37	5710	-7.88	20240117	4945	6.37	20240126	8900	-40.90	20230703	4945	6.37	20240126	0.75	N	009780	500	88 억		207479	N	N	0	N	00	N
124	20240605	140232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-30	5	-0.57	38614140	7411	41.08	5270	5270	5190	6790	3670	5230	5210.38	1.18	0	68	5343	5286	5233	5176	5123	5260	5150	88	1560	500	3240	10	1	17600000	915	4.96	0.61	12	0.04	1049.00	8543.00	8900	20230703	-41.57	4945	20240126	5.16	5710	-8.93	20240117	4945	5.16	20240126	8900	-41.57	20230703	4945	5.16	20240126	0.75	N	009780	500	88 억		207479	N	N	0	N	00	N
125	20240605	130234	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	0	3	0.00	17641060	3376	18.71	5270	5270	5200	6790	3670	5230	5225.43	1.18	0	-419	5343	5286	5233	5176	5123	5260	5150	88	1560	500	3240	10	1	17600000	920	4.99	0.61	12	0.02	1049.00	8543.00	8900	20230703	-41.24	4945	20240126	5.76	5710	-8.41	20240117	4945	5.76	20240126	8900	-41.24	20230703	4945	5.76	20240126	0.75	N	009780	500	88 억		207479	N	N	0	N	00	N
126	20240605	120233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-30	5	-0.57	15964720	3055	16.93	5270	5270	5200	6790	3670	5230	5225.77	1.18	0	-419	5343	5286	5233	5176	5123	5260	5150	88	1560	500	3240	10	1	17600000	915	4.96	0.61	12	0.02	1049.00	8543.00	8900	20230703	-41.57	4945	20240126	5.16	5710	-8.93	20240117	4945	5.16	20240126	8900	-41.57	20230703	4945	5.16	20240126	0.75	N	009780	500	88 억		207479	N	N	0	N	00	N
127	20240605	110233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	0	3	0.00	7144690	1365	7.57	5270	5270	5220	6790	3670	5230	5234.21	1.18	0	-386	5343	5286	5233	5176	5123	5260	5150	88	1560	500	3240	10	1	17600000	920	4.99	0.61	12	0.01	1049.00	8543.00	8900	20230703	-41.24	4945	20240126	5.76	5710	-8.41	20240117	4945	5.76	20240126	8900	-41.24	20230703	4945	5.76	20240126	0.75	N	009780	500	88 억		207479	N	N	0	N	00	N
128	20240605	100233	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5250	20	2	0.38	6102250	1166	6.46	5270	5270	5220	6790	3670	5230	5233.49	1.18	0	-379	5343	5286	5233	5176	5123	5260	5150	88	1560	500	3240	10	1	17600000	924	5.00	0.61	12	0.01	1049.00	8543.00	8900	20230703	-41.01	4945	20240126	6.17	5710	-8.06	20240117	4945	6.17	20240126	8900	-41.01	20230703	4945	6.17	20240126	0.75	N	009780	500	88 억		207479	N	N	0	N	00	N
129	20240605	090232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	40	2	0.76	216070	41	0.23	5270	5270	5270	6790	3670	5230	5270.00	1.18	0	-12	5343	5286	5233	5176	5123	5260	5150	88	1560	500	3240	10	1	17600000	928	5.02	0.62	12	0.00	1049.00	8543.00	8900	20230703	-40.79	4945	20240126	6.57	5710	-7.71	20240117	4945	6.57	20240126	8900	-40.79	20230703	4945	6.57	20240126	0.75	N	009780	500	88 억		207479	N	N	0	N	00	N
130	20240604	160230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-60	5	-1.13	94311630	18041	275.44	5240	5290	5180	6870	3710	5290	5227.63	1.18	0	377	5370	5330	5280	5240	5190	5350	5260	88	1580	500	3270	10	1	17600000	920	4.99	0.61	12	0.10	1049.00	8543.00	8900	20230703	-41.24	4945	20240126	5.76	5710	-8.41	20240117	4945	5.76	20240126	8900	-41.24	20230703	4945	5.76	20240126	0.76	N	009780	500	88 억		207132	N	N	0	N	00	N
131	20240604	150232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	-60	5	-1.13	91011390	17410	265.80	5240	5290	5180	6870	3710	5290	5227.54	1.18	0	743	5370	5330	5280	5240	5190	5350	5260	88	1580	500	3270	10	1	17600000	920	4.99	0.61	12	0.10	1049.00	8543.00	8900	20230703	-41.24	4945	20240126	5.76	5710	-8.41	20240117	4945	5.76	20240126	8900	-41.24	20230703	4945	5.76	20240126	0.76	N	009780	500	88 억		207132	N	N	0	N	00	N
132	20240604	140232	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5210	-80	5	-1.51	74390150	14231	217.27	5240	5290	5180	6870	3710	5290	5227.33	1.18	0	1374	5370	5330	5280	5240	5190	5350	5260	88	1580	500	3270	10	1	17600000	917	4.97	0.61	12	0.08	1049.00	8543.00	8900	20230703	-41.46	4945	20240126	5.36	5710	-8.76	20240117	4945	5.36	20240126	8900	-41.46	20230703	4945	5.36	20240126	0.76	N	009780	500	88 억		207132	N	N	0	N	00	N
133	20240604	130231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5220	-70	5	-1.32	68368360	13078	199.66	5240	5290	5180	6870	3710	5290	5227.74	1.18	0	1374	5370	5330	5280	5240	5190	5350	5260	88	1580	500	3270	10	1	17600000	919	4.98	0.61	12	0.07	1049.00	8543.00	8900	20230703	-41.35	4945	20240126	5.56	5710	-8.58	20240117	4945	5.56	20240126	8900	-41.35	20230703	4945	5.56	20240126	0.76	N	009780	500	88 억		207132	N	N	0	N	00	N
134	20240604	120230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	-50	5	-0.95	63628070	12173	185.85	5240	5290	5180	6870	3710	5290	5226.98	1.18	0	1374	5370	5330	5280	5240	5190	5350	5260	88	1580	500	3270	10	1	17600000	922	5.00	0.61	12	0.07	1049.00	8543.00	8900	20230703	-41.12	4945	20240126	5.97	5710	-8.23	20240117	4945	5.97	20240126	8900	-41.12	20230703	4945	5.97	20240126	0.76	N	009780	500	88 억		207132	N	N	0	N	00	N
135	20240604	110231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5200	-90	5	-1.70	58680010	11227	171.40	5240	5290	5180	6870	3710	5290	5226.69	1.18	0	1560	5370	5330	5280	5240	5190	5350	5260	88	1580	500	3270	10	1	17600000	915	4.96	0.61	12	0.06	1049.00	8543.00	8900	20230703	-41.57	4945	20240126	5.16	5710	-8.93	20240117	4945	5.16	20240126	8900	-41.57	20230703	4945	5.16	20240126	0.76	N	009780	500	88 억		207132	N	N	0	N	00	N
136	20240604	100230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5180	-110	5	-2.08	52851770	10107	154.31	5240	5290	5180	6870	3710	5290	5229.22	1.18	0	1589	5370	5330	5280	5240	5190	5350	5260	88	1580	500	3270	10	1	17600000	912	4.94	0.61	12	0.06	1049.00	8543.00	8900	20230703	-41.80	4945	20240126	4.75	5710	-9.28	20240117	4945	4.75	20240126	8900	-41.80	20230703	4945	4.75	20240126	0.76	N	009780	500	88 억		207132	N	N	0	N	00	N
137	20240604	090231	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5260	-30	5	-0.57	2064920	394	6.02	5240	5260	5240	6870	3710	5290	5240.91	1.18	0	-27	5370	5330	5280	5240	5190	5350	5260	88	1580	500	3270	10	1	17600000	926	5.01	0.62	12	0.00	1049.00	8543.00	8900	20230703	-40.90	4945	20240126	6.37	5710	-7.88	20240117	4945	6.37	20240126	8900	-40.90	20230703	4945	6.37	20240126	0.76	N	009780	500	88 억		207132	N	N	0	N	00	N
138	20240603	160230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	70	2	1.34	34084000	6469	57.31	5250	5320	5230	6780	3660	5220	5268.79	1.18	0	250	5313	5266	5223	5176	5133	5245	5155	88	1560	500	3230	10	1	17600000	931	5.04	0.62	12	0.04	1049.00	8543.00	8900	20230703	-40.56	4945	20240126	6.98	5710	-7.36	20240117	4945	6.98	20240126	8900	-40.56	20230703	4945	6.98	20240126	0.77	N	009780	500	88 억		206882	N	N	0	N	00	N
139	20240603	150229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5290	70	2	1.34	26367420	5012	44.40	5250	5320	5230	6780	3660	5220	5260.86	1.18	0	221	5313	5266	5223	5176	5133	5245	5155	88	1560	500	3230	10	1	17600000	931	5.04	0.62	12	0.03	1049.00	8543.00	8900	20230703	-40.56	4945	20240126	6.98	5710	-7.36	20240117	4945	6.98	20240126	8900	-40.56	20230703	4945	6.98	20240126	0.77	N	009780	500	88 억		206882	N	N	0	N	00	N
140	20240603	140230	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5300	80	2	1.53	24022570	4569	40.48	5250	5320	5230	6780	3660	5220	5257.73	1.18	0	230	5313	5266	5223	5176	5133	5245	5155	88	1560	500	3230	10	1	17600000	933	5.05	0.62	12	0.03	1049.00	8543.00	8900	20230703	-40.45	4945	20240126	7.18	5710	-7.18	20240117	4945	7.18	20240126	8900	-40.45	20230703	4945	7.18	20240126	0.77	N	009780	500	88 억		206882	N	N	0	N	00	N
141	20240603	130229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	60	2	1.15	23414200	4454	39.46	5250	5320	5230	6780	3660	5220	5256.89	1.18	0	230	5313	5266	5223	5176	5133	5245	5155	88	1560	500	3230	10	1	17600000	929	5.03	0.62	12	0.03	1049.00	8543.00	8900	20230703	-40.67	4945	20240126	6.77	5710	-7.53	20240117	4945	6.77	20240126	8900	-40.67	20230703	4945	6.77	20240126	0.77	N	009780	500	88 억		206882	N	N	0	N	00	N
142	20240603	120229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5280	60	2	1.15	21261520	4048	35.86	5250	5320	5230	6780	3660	5220	5252.35	1.18	0	107	5313	5266	5223	5176	5133	5245	5155	88	1560	500	3230	10	1	17600000	929	5.03	0.62	12	0.02	1049.00	8543.00	8900	20230703	-40.67	4945	20240126	6.77	5710	-7.53	20240117	4945	6.77	20240126	8900	-40.67	20230703	4945	6.77	20240126	0.77	N	009780	500	88 억		206882	N	N	0	N	00	N
143	20240603	110229	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5230	10	2	0.19	8979810	1713	15.18	5250	5270	5230	6780	3660	5220	5242.15	1.18	0	16	5313	5266	5223	5176	5133	5245	5155	88	1560	500	3230	10	1	17600000	920	4.99	0.61	12	0.01	1049.00	8543.00	8900	20230703	-41.24	4945	20240126	5.76	5710	-8.41	20240117	4945	5.76	20240126	8900	-41.24	20230703	4945	5.76	20240126	0.77	N	009780	500	88 억		206882	N	N	0	N	00	N
144	20240603	100227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5240	20	2	0.38	6902020	1316	11.66	5250	5270	5230	6780	3660	5220	5244.70	1.18	0	-1	5313	5266	5223	5176	5133	5245	5155	88	1560	500	3230	10	1	17600000	922	5.00	0.61	12	0.01	1049.00	8543.00	8900	20230703	-41.12	4945	20240126	5.97	5710	-8.23	20240117	4945	5.97	20240126	8900	-41.12	20230703	4945	5.97	20240126	0.77	N	009780	500	88 억		206882	N	N	0	N	00	N
145	20240603	090227	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	5270	50	2	0.96	168080	32	0.28	5250	5270	5250	6780	3660	5220	5252.50	1.18	0	-7	5313	5266	5223	5176	5133	5245	5155	88	1560	500	3230	10	1	17600000	928	5.02	0.62	12	0.00	1049.00	8543.00	8900	20230703	-40.79	4945	20240126	6.57	5710	-7.71	20240117	4945	6.57	20240126	8900	-40.79	20230703	4945	6.57	20240126	0.77	N	009780	500	88 억		206882	N	N	0	N	00	N