KissMeData/260970/price/prices-20240601.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

2024-11-17 15:27:48 +09:00

65 KiB

Raw Blame History

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	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	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161107	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	43900	550	2	1.27	4916650850	112592	118.42	43700	44400	42750	56300	30350	43350	43667.45	3.12	-22733	45916	44632	43666	42382	41416	44150	41900	20	12950	500	28610	50	1	2892754	1270	15.01	2.01	12	3.89	2925.00	21830.00	60300	20240617	-27.20	12690	20231004	245.94	60300	-27.20	20240617	16040	173.69	20240201	60300	-27.20	20240617	12690	245.94	20231004	6.71	N	260970	500	20 억	90188	N	N	1	N	N
3	20240628	151120	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	43350	0	3	0.00	4535430300	103882	109.26	43700	44400	42750	56300	30350	43350	43659.79	3.12	-19216	45916	44632	43666	42382	41416	44150	41900	20	12950	500	28610	50	1	2892754	1254	14.82	1.99	12	3.59	2925.00	21830.00	60300	20240617	-28.11	12690	20231004	241.61	60300	-28.11	20240617	16040	170.26	20240201	60300	-28.11	20240617	12690	241.61	20231004	6.71	N	260970	500	20 억	90188	N	N	1	N	N
4	20240628	141120	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	43900	550	2	1.27	3746750800	85865	90.31	43700	44400	42750	56300	30350	43350	43635.75	3.12	-10440	45916	44632	43666	42382	41416	44150	41900	20	12950	500	28610	50	1	2892754	1270	15.01	2.01	12	2.97	2925.00	21830.00	60300	20240617	-27.20	12690	20231004	245.94	60300	-27.20	20240617	16040	173.69	20240201	60300	-27.20	20240617	12690	245.94	20231004	6.71	N	260970	500	20 억	90188	N	N	1	N	N
5	20240628	131119	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	43250	-100	5	-0.23	2667768950	61320	64.50	43700	44000	42750	56300	30350	43350	43505.99	3.12	-6790	45916	44632	43666	42382	41416	44150	41900	20	12950	500	28610	50	1	2892754	1251	14.79	1.98	12	2.12	2925.00	21830.00	60300	20240617	-28.28	12690	20231004	240.82	60300	-28.28	20240617	16040	169.64	20240201	60300	-28.28	20240617	12690	240.82	20231004	6.71	N	260970	500	20 억	90188	N	N	1	N	N
6	20240628	121116	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	43750	400	2	0.92	2096515450	48074	50.56	43700	44000	43150	56300	30350	43350	43610.80	3.12	-3207	45916	44632	43666	42382	41416	44150	41900	20	12950	500	28610	50	1	2892754	1266	14.96	2.00	12	1.66	2925.00	21830.00	60300	20240617	-27.45	12690	20231004	244.76	60300	-27.45	20240617	16040	172.76	20240201	60300	-27.45	20240617	12690	244.76	20231004	6.71	N	260970	500	20 억	90188	N	N	1	N	N
7	20240628	111058	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	43600	250	2	0.58	1681662700	38585	40.58	43700	44000	43150	56300	30350	43350	43584.03	3.12	-1040	45916	44632	43666	42382	41416	44150	41900	20	12950	500	28610	50	1	2892754	1261	14.91	2.00	12	1.33	2925.00	21830.00	60300	20240617	-27.69	12690	20231004	243.58	60300	-27.69	20240617	16040	171.82	20240201	60300	-27.69	20240617	12690	243.58	20231004	6.71	N	260970	500	20 억	90188	N	N	1	N	N
8	20240628	101054	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	43550	200	2	0.46	1237484050	28371	29.84	43700	44000	43150	56300	30350	43350	43619.02	3.12	-177	45916	44632	43666	42382	41416	44150	41900	20	12950	500	28610	50	1	2892754	1260	14.89	1.99	12	0.98	2925.00	21830.00	60300	20240617	-27.78	12690	20231004	243.18	60300	-27.78	20240617	16040	171.51	20240201	60300	-27.78	20240617	12690	243.18	20231004	6.71	N	260970	500	20 억	90188	N	N	1	N	N
9	20240628	091058	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	43700	350	2	0.81	579468050	13277	13.96	43700	43950	43400	56300	30350	43350	43647.10	3.12	2427	45916	44632	43666	42382	41416	44150	41900	20	12950	500	28610	50	1	2892754	1264	14.94	2.00	12	0.46	2925.00	21830.00	60300	20240617	-27.53	12690	20231004	244.37	60300	-27.53	20240617	16040	172.44	20240201	60300	-27.53	20240617	12690	244.37	20231004	6.71	N	260970	500	20 억	90188	N	N	1	N	N
10	20240627	161049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	43350	-450	5	-1.03	4095172900	94025	68.14	43800	44950	42700	56900	30700	43800	43555.41	3.24	-3604	46733	45266	44083	42616	41433	44675	42025	20	13100	500	28900	50	1	2892754	1254	14.82	1.99	12	3.25	2925.00	21830.00	60300	20240617	-28.11	12690	20231004	241.61	60300	-28.11	20240617	16040	170.26	20240201	60300	-28.11	20240617	12690	241.61	20231004	6.78	N	260970	500	20 억	93714	N	N	1	N	N
11	20240627	151056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	43400	-400	5	-0.91	3869247700	88805	64.36	43800	44950	42700	56900	30700	43800	43570.13	3.24	-3836	46733	45266	44083	42616	41433	44675	42025	20	13100	500	28900	50	1	2892754	1255	14.84	1.99	12	3.07	2925.00	21830.00	60300	20240617	-28.03	12690	20231004	242.00	60300	-28.03	20240617	16040	170.57	20240201	60300	-28.03	20240617	12690	242.00	20231004	6.78	N	260970	500	20 억	93714	N	N	0	N	N
12	20240627	141054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	43100	-700	5	-1.60	3317212200	76013	55.09	43800	44950	42900	56900	30700	43800	43640.04	3.24	-5633	46733	45266	44083	42616	41433	44675	42025	20	13100	500	28900	50	1	2892754	1247	14.74	1.97	12	2.63	2925.00	21830.00	60300	20240617	-28.52	12690	20231004	239.64	60300	-28.52	20240617	16040	168.70	20240201	60300	-28.52	20240617	12690	239.64	20231004	6.78	N	260970	500	20 억	93714	N	N	0	N	N
13	20240627	131053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	43100	-700	5	-1.60	2984706600	68285	49.48	43800	44950	43000	56900	30700	43800	43709.54	3.24	-6206	46733	45266	44083	42616	41433	44675	42025	20	13100	500	28900	50	1	2892754	1247	14.74	1.97	12	2.36	2925.00	21830.00	60300	20240617	-28.52	12690	20231004	239.64	60300	-28.52	20240617	16040	168.70	20240201	60300	-28.52	20240617	12690	239.64	20231004	6.78	N	260970	500	20 억	93714	N	N	0	N	N
14	20240627	121056	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	43000	-800	5	-1.83	2776491900	63469	45.99	43800	44950	43000	56900	30700	43800	43745.63	3.24	-6418	46733	45266	44083	42616	41433	44675	42025	20	13100	500	28900	50	1	2892754	1244	14.70	1.97	12	2.19	2925.00	21830.00	60300	20240617	-28.69	12690	20231004	238.85	60300	-28.69	20240617	16040	168.08	20240201	60300	-28.69	20240617	12690	238.85	20231004	6.78	N	260970	500	20 억	93714	N	N	0	N	N
15	20240627	111055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	43750	-50	5	-0.11	2199796450	50129	36.33	43800	44950	43050	56900	30700	43800	43882.73	3.24	-6187	46733	45266	44083	42616	41433	44675	42025	20	13100	500	28900	50	1	2892754	1266	14.96	2.00	12	1.73	2925.00	21830.00	60300	20240617	-27.45	12690	20231004	244.76	60300	-27.45	20240617	16040	172.76	20240201	60300	-27.45	20240617	12690	244.76	20231004	6.78	N	260970	500	20 억	93714	N	N	0	N	N
16	20240627	101055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	43950	150	2	0.34	1867013600	42493	30.79	43800	44950	43050	56900	30700	43800	43937.00	3.24	-5214	46733	45266	44083	42616	41433	44675	42025	20	13100	500	28900	50	1	2892754	1271	15.03	2.01	12	1.47	2925.00	21830.00	60300	20240617	-27.11	12690	20231004	246.34	60300	-27.11	20240617	16040	174.00	20240201	60300	-27.11	20240617	12690	246.34	20231004	6.78	N	260970	500	20 억	93714	N	N	0	N	N
17	20240627	091055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	44300	500	2	1.14	332154100	7561	5.48	43800	44550	43350	56900	30700	43800	43930.09	3.24	-757	46733	45266	44083	42616	41433	44675	42025	20	13100	500	28900	50	1	2892754	1281	15.15	2.03	12	0.26	2925.00	21830.00	60300	20240617	-26.53	12690	20231004	249.09	60300	-26.53	20240617	16040	176.18	20240201	60300	-26.53	20240617	12690	249.09	20231004	6.78	N	260970	500	20 억	93714	N	N	0	N	N
18	20240626	161050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	43800	-1100	5	-2.45	5950989050	135809	118.36	44800	45550	42900	58300	31450	44900	43818.72	2.57	19418	48333	46616	45533	43816	42733	46075	43275	20	13400	500	29630	50	1	2892754	1267	14.97	2.01	12	4.69	2925.00	21830.00	60300	20240617	-27.36	12690	20231004	245.15	60300	-27.36	20240617	16040	173.07	20240201	60300	-27.36	20240617	12690	245.15	20231004	5.97	N	260970	500	20 억	74338	N	N	1	N	N
19	20240626	151055	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	43900	-1000	5	-2.23	5630891350	128497	111.99	44800	45550	42900	58300	31450	44900	43820.94	2.57	20251	48333	46616	45533	43816	42733	46075	43275	20	13400	500	29630	50	1	2892754	1270	15.01	2.01	12	4.44	2925.00	21830.00	60300	20240617	-27.20	12690	20231004	245.94	60300	-27.20	20240617	16040	173.69	20240201	60300	-27.20	20240617	12690	245.94	20231004	5.97	N	260970	500	20 억	74338	N	N	1	N	N
20	20240626	141051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	43550	-1350	5	-3.01	4976101350	113577	98.99	44800	45550	42900	58300	31450	44900	43812.29	2.57	18583	48333	46616	45533	43816	42733	46075	43275	20	13400	500	29630	50	1	2892754	1260	14.89	1.99	12	3.93	2925.00	21830.00	60300	20240617	-27.78	12690	20231004	243.18	60300	-27.78	20240617	16040	171.51	20240201	60300	-27.78	20240617	12690	243.18	20231004	5.97	N	260970	500	20 억	74338	N	N	1	N	N
21	20240626	131053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	43600	-1300	5	-2.90	4419853650	100855	87.90	44800	45550	42900	58300	31450	44900	43823.52	2.57	20445	48333	46616	45533	43816	42733	46075	43275	20	13400	500	29630	50	1	2892754	1261	14.91	2.00	12	3.49	2925.00	21830.00	60300	20240617	-27.69	12690	20231004	243.58	60300	-27.69	20240617	16040	171.82	20240201	60300	-27.69	20240617	12690	243.58	20231004	5.97	N	260970	500	20 억	74338	N	N	1	N	N
22	20240626	121051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	43200	-1700	5	-3.79	3651594250	83059	72.39	44800	45550	43050	58300	31450	44900	43963.52	2.57	15981	48333	46616	45533	43816	42733	46075	43275	20	13400	500	29630	50	1	2892754	1250	14.77	1.98	12	2.87	2925.00	21830.00	60300	20240617	-28.36	12690	20231004	240.43	60300	-28.36	20240617	16040	169.33	20240201	60300	-28.36	20240617	12690	240.43	20231004	5.97	N	260970	500	20 억	74338	N	N	1	N	N
23	20240626	111053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	43550	-1350	5	-3.01	3056567200	69311	60.41	44800	45550	43250	58300	31450	44900	44098.96	2.57	16906	48333	46616	45533	43816	42733	46075	43275	20	13400	500	29630	50	1	2892754	1260	14.89	1.99	12	2.40	2925.00	21830.00	60300	20240617	-27.78	12690	20231004	243.18	60300	-27.78	20240617	16040	171.51	20240201	60300	-27.78	20240617	12690	243.18	20231004	5.97	N	260970	500	20 억	74338	N	N	1	N	N
24	20240626	101050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	43600	-1300	5	-2.90	2029736650	45723	39.85	44800	45550	43550	58300	31450	44900	44391.69	2.57	8412	48333	46616	45533	43816	42733	46075	43275	20	13400	500	29630	50	1	2892754	1261	14.91	2.00	12	1.58	2925.00	21830.00	60300	20240617	-27.69	12690	20231004	243.58	60300	-27.69	20240617	16040	171.82	20240201	60300	-27.69	20240617	12690	243.58	20231004	5.97	N	260970	500	20 억	74338	N	N	1	N	N
25	20240626	091053	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	44850	-50	5	-0.11	404103200	9033	7.87	44800	45150	44200	58300	31450	44900	44735.78	2.57	930	48333	46616	45533	43816	42733	46075	43275	20	13400	500	29630	50	1	2892754	1297	15.33	2.05	12	0.31	2925.00	21830.00	60300	20240617	-25.62	12690	20231004	253.43	60300	-25.62	20240617	16040	179.61	20240201	60300	-25.62	20240617	12690	253.43	20231004	5.97	N	260970	500	20 억	74338	N	N	1	N	N
26	20240625	161049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	44900	-1000	5	-2.18	5129872250	113157	38.41	45900	47250	44450	59600	32150	45900	45334.91	2.18	11363	53000	49450	47450	43900	41900	48450	42900	20	13700	500	30290	50	1	2892754	1299	15.35	2.06	12	3.91	2925.00	21830.00	60300	20240617	-25.54	12690	20231004	253.82	60300	-25.54	20240617	16040	179.93	20240201	60300	-25.54	20240617	12690	253.82	20231004	6.58	N	260970	500	20 억	63021	N	N	1	N	N
27	20240625	151047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	44700	-1200	5	-2.61	4943396350	108997	36.99	45900	47250	44450	59600	32150	45900	45353.50	2.18	11279	53000	49450	47450	43900	41900	48450	42900	20	13700	500	30290	50	1	2892754	1293	15.28	2.05	12	3.77	2925.00	21830.00	60300	20240617	-25.87	12690	20231004	252.25	60300	-25.87	20240617	16040	178.68	20240201	60300	-25.87	20240617	12690	252.25	20231004	6.58	N	260970	500	20 억	63021	N	N	0	N	N
28	20240625	141051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	45200	-700	5	-1.53	4499479400	99116	33.64	45900	47250	44450	59600	32150	45900	45396.09	2.18	11852	53000	49450	47450	43900	41900	48450	42900	20	13700	500	30290	50	1	2892754	1308	15.45	2.07	12	3.43	2925.00	21830.00	60300	20240617	-25.04	12690	20231004	256.19	60300	-25.04	20240617	16040	181.80	20240201	60300	-25.04	20240617	12690	256.19	20231004	6.58	N	260970	500	20 억	63021	N	N	0	N	N
29	20240625	131051	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	45600	-300	5	-0.65	4222723250	93041	31.58	45900	47250	44450	59600	32150	45900	45385.61	2.18	13853	53000	49450	47450	43900	41900	48450	42900	20	13700	500	30290	50	1	2892754	1319	15.59	2.09	12	3.22	2925.00	21830.00	60300	20240617	-24.38	12690	20231004	259.34	60300	-24.38	20240617	16040	184.29	20240201	60300	-24.38	20240617	12690	259.34	20231004	6.58	N	260970	500	20 억	63021	N	N	0	N	N
30	20240625	121054	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	44950	-950	5	-2.07	3721731650	81977	27.82	45900	47250	44450	59600	32150	45900	45399.70	2.18	14250	53000	49450	47450	43900	41900	48450	42900	20	13700	500	30290	50	1	2892754	1300	15.37	2.06	12	2.83	2925.00	21830.00	60300	20240617	-25.46	12690	20231004	254.22	60300	-25.46	20240617	16040	180.24	20240201	60300	-25.46	20240617	12690	254.22	20231004	6.58	N	260970	500	20 억	63021	N	N	0	N	N
31	20240625	111052	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	45100	-800	5	-1.74	3393481450	74664	25.34	45900	47250	44450	59600	32150	45900	45450.03	2.18	13229	53000	49450	47450	43900	41900	48450	42900	20	13700	500	30290	50	1	2892754	1305	15.42	2.07	12	2.58	2925.00	21830.00	60300	20240617	-25.21	12690	20231004	255.40	60300	-25.21	20240617	16040	181.17	20240201	60300	-25.21	20240617	12690	255.40	20231004	6.58	N	260970	500	20 억	63021	N	N	0	N	N
32	20240625	101050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	44550	-1350	5	-2.94	3003870650	66004	22.40	45900	47250	44450	59600	32150	45900	45510.43	2.18	12197	53000	49450	47450	43900	41900	48450	42900	20	13700	500	30290	50	1	2892754	1289	15.23	2.04	12	2.28	2925.00	21830.00	60300	20240617	-26.12	12690	20231004	251.06	60300	-26.12	20240617	16040	177.74	20240201	60300	-26.12	20240617	12690	251.06	20231004	6.58	N	260970	500	20 억	63021	N	N	0	N	N
33	20240625	091050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	47050	1150	2	2.51	695225700	14940	5.07	45900	47250	45900	59600	32150	45900	46534.56	2.18	1706	53000	49450	47450	43900	41900	48450	42900	20	13700	500	30290	50	1	2892754	1361	16.09	2.16	12	0.52	2925.00	21830.00	60300	20240617	-21.97	12690	20231004	270.76	60300	-21.97	20240617	16040	193.33	20240201	60300	-21.97	20240617	12690	270.76	20231004	6.58	N	260970	500	20 억	63021	N	N	0	N	N
34	20240624	161050	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	45900	-2700	5	-5.56	14040484450	291636	62.39	50000	51000	45450	63100	34050	48600	48146.28	2.96	-23812	52833	50716	48383	46266	43933	51775	47325	20	14500	500	32070	50	1	2892754	1328	15.69	2.10	12	10.08	2925.00	21830.00	60300	20240617	-23.88	12690	20231004	261.70	60300	-23.88	20240617	16040	186.16	20240201	60300	-23.88	20240617	12690	261.70	20231004	6.33	N	260970	500	20 억	85623	N	N	0	N	N
35	20240624	151046	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	46000	-2600	5	-5.35	13652944150	283204	60.58	50000	51000	45450	63100	34050	48600	48208.51	2.96	-26315	52833	50716	48383	46266	43933	51775	47325	20	14500	500	32070	50	1	2892754	1331	15.73	2.11	12	9.79	2925.00	21830.00	60300	20240617	-23.71	12690	20231004	262.49	60300	-23.71	20240617	16040	186.78	20240201	60300	-23.71	20240617	12690	262.49	20231004	6.33	N	260970	500	20 억	85623	N	N	0	N	N
36	20240624	141047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	46250	-2350	5	-4.84	12977382250	268562	57.45	50000	51000	45450	63100	34050	48600	48321.47	2.96	-30479	52833	50716	48383	46266	43933	51775	47325	20	14500	500	32070	50	1	2892754	1338	15.81	2.12	12	9.28	2925.00	21830.00	60300	20240617	-23.30	12690	20231004	264.46	60300	-23.30	20240617	16040	188.34	20240201	60300	-23.30	20240617	12690	264.46	20231004	6.33	N	260970	500	20 억	85623	N	N	0	N	N
37	20240624	131045	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	46300	-2300	5	-4.73	12558907300	259475	55.51	50000	51000	45450	63100	34050	48600	48401.03	2.96	-30600	52833	50716	48383	46266	43933	51775	47325	20	14500	500	32070	50	1	2892754	1339	15.83	2.12	12	8.97	2925.00	21830.00	60300	20240617	-23.22	12690	20231004	264.85	60300	-23.22	20240617	16040	188.65	20240201	60300	-23.22	20240617	12690	264.85	20231004	6.33	N	260970	500	20 억	85623	N	N	0	N	N
38	20240624	121047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	46400	-2200	5	-4.53	12241239750	252631	54.04	50000	51000	45450	63100	34050	48600	48454.87	2.96	-31768	52833	50716	48383	46266	43933	51775	47325	20	14500	500	32070	50	1	2892754	1342	15.86	2.13	12	8.73	2925.00	21830.00	60300	20240617	-23.05	12690	20231004	265.64	60300	-23.05	20240617	16040	189.28	20240201	60300	-23.05	20240617	12690	265.64	20231004	6.33	N	260970	500	20 억	85623	N	N	0	N	N
39	20240624	111049	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	46500	-2100	5	-4.32	11793404050	242942	51.97	50000	51000	45450	63100	34050	48600	48544.05	2.96	-33905	52833	50716	48383	46266	43933	51775	47325	20	14500	500	32070	50	1	2892754	1345	15.90	2.13	12	8.40	2925.00	21830.00	60300	20240617	-22.89	12690	20231004	266.43	60300	-22.89	20240617	16040	189.90	20240201	60300	-22.89	20240617	12690	266.43	20231004	6.33	N	260970	500	20 억	85623	N	N	0	N	N
40	20240624	101047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	47200	-1400	5	-2.88	9127451500	185347	39.65	50000	51000	47100	63100	34050	48600	49246.11	2.96	-32549	52833	50716	48383	46266	43933	51775	47325	20	14500	500	32070	50	1	2892754	1365	16.14	2.16	12	6.41	2925.00	21830.00	60300	20240617	-21.72	12690	20231004	271.95	60300	-21.72	20240617	16040	194.26	20240201	60300	-21.72	20240617	12690	271.95	20231004	6.33	N	260970	500	20 억	85623	N	N	0	N	N
41	20240624	091047	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	49550	950	2	1.95	4855400950	97101	20.77	50000	51000	49100	63100	34050	48600	50007.35	2.96	-18651	52833	50716	48383	46266	43933	51775	47325	20	14500	500	32070	50	1	2892754	1433	16.94	2.27	12	3.36	2925.00	21830.00	60300	20240617	-17.83	12690	20231004	290.46	60300	-17.83	20240617	16040	208.92	20240201	60300	-17.83	20240617	12690	290.46	20231004	6.33	N	260970	500	20 억	85623	N	N	0	N	N
42	20240621	161011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	48600	1500	2	3.18	22576086150	463043	170.07	46700	50500	46050	61200	33000	47100	48756.09	2.22	22328	50400	48750	47800	46150	45200	48275	45675	20	14100	500	31080	50	1	2892754	1406	16.62	2.23	12	16.01	2925.00	21830.00	60300	20240617	-19.40	12690	20231004	282.98	60300	-19.40	20240617	16040	202.99	20240201	60300	-19.40	20240617	12690	282.98	20231004	6.42	N	260970	500	20 억	64337	N	N	1	N	N
43	20240621	151012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	48400	1300	2	2.76	22008926600	451362	165.78	46700	50500	46050	61200	33000	47100	48761.36	2.22	23002	50400	48750	47800	46150	45200	48275	45675	20	14100	500	31080	50	1	2892754	1400	16.55	2.22	12	15.60	2925.00	21830.00	60300	20240617	-19.73	12690	20231004	281.40	60300	-19.73	20240617	16040	201.75	20240201	60300	-19.73	20240617	12690	281.40	20231004	6.42	N	260970	500	20 억	64337	N	N	1	N	N
44	20240621	141011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	48150	1050	2	2.23	20811591550	426567	156.67	46700	50500	46050	61200	33000	47100	48788.80	2.22	16081	50400	48750	47800	46150	45200	48275	45675	20	14100	500	31080	50	1	2892754	1393	16.46	2.21	12	14.75	2925.00	21830.00	60300	20240617	-20.15	12690	20231004	279.43	60300	-20.15	20240617	16040	200.19	20240201	60300	-20.15	20240617	12690	279.43	20231004	6.42	N	260970	500	20 억	64337	N	N	1	N	N
45	20240621	131013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	48900	1800	2	3.82	19306396050	395463	145.25	46700	50500	46050	61200	33000	47100	48819.98	2.22	11741	50400	48750	47800	46150	45200	48275	45675	20	14100	500	31080	50	1	2892754	1415	16.72	2.24	12	13.67	2925.00	21830.00	60300	20240617	-18.91	12690	20231004	285.34	60300	-18.91	20240617	16040	204.86	20240201	60300	-18.91	20240617	12690	285.34	20231004	6.42	N	260970	500	20 억	64337	N	N	1	N	N
46	20240621	121014	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	49000	1900	2	4.03	17856515550	365824	134.36	46700	50500	46050	61200	33000	47100	48812.04	2.22	12184	50400	48750	47800	46150	45200	48275	45675	20	14100	500	31080	50	1	2892754	1417	16.75	2.24	12	12.65	2925.00	21830.00	60300	20240617	-18.74	12690	20231004	286.13	60300	-18.74	20240617	16040	205.49	20240201	60300	-18.74	20240617	12690	286.13	20231004	6.42	N	260970	500	20 억	64337	N	N	1	N	N
47	20240621	111012	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	49500	2400	2	5.10	12247578050	253043	92.94	46700	49650	46050	61200	33000	47100	48401.48	2.22	5832	50400	48750	47800	46150	45200	48275	45675	20	14100	500	31080	50	1	2892754	1432	16.92	2.27	12	8.75	2925.00	21830.00	60300	20240617	-17.91	12690	20231004	290.07	60300	-17.91	20240617	16040	208.60	20240201	60300	-17.91	20240617	12690	290.07	20231004	6.42	N	260970	500	20 억	64337	N	N	1	N	N
48	20240621	101009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	48150	1050	2	2.23	4515373000	95440	35.05	46700	48150	46050	61200	33000	47100	47311.25	2.22	-4743	50400	48750	47800	46150	45200	48275	45675	20	14100	500	31080	50	1	2892754	1393	16.46	2.21	12	3.30	2925.00	21830.00	60300	20240617	-20.15	12690	20231004	279.43	60300	-20.15	20240617	16040	200.19	20240201	60300	-20.15	20240617	12690	279.43	20231004	6.42	N	260970	500	20 억	64337	N	N	1	N	N
49	20240621	091015	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	46400	-700	5	-1.49	876654000	18802	6.91	46700	47100	46350	61200	33000	47100	46624.08	2.22	-899	50400	48750	47800	46150	45200	48275	45675	20	14100	500	31080	50	1	2892754	1342	15.86	2.13	12	0.65	2925.00	21830.00	60300	20240617	-23.05	12690	20231004	265.64	60300	-23.05	20240617	16040	189.28	20240201	60300	-23.05	20240617	12690	265.64	20231004	6.42	N	260970	500	20 억	64337	N	N	1	N	N
50	20240620	161006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	47100	-1600	5	-3.29	12792018150	266962	65.83	48700	49450	46850	63300	34100	48700	47915.87	2.41	-5487	52966	50832	49066	46932	45166	49950	46050	20	14600	500	32140	50	1	2892754	1362	16.10	2.16	12	9.23	2925.00	21830.00	60300	20240617	-21.89	12690	20231004	271.16	60300	-21.89	20240617	16040	193.64	20240201	60300	-21.89	20240617	12690	271.16	20231004	7.04	N	260970	500	20 억	69639	N	N	1	N	N
51	20240620	151009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	47050	-1650	5	-3.39	11980227450	249694	61.58	48700	49450	46850	63300	34100	48700	47975.86	2.41	-4545	52966	50832	49066	46932	45166	49950	46050	20	14600	500	32140	50	1	2892754	1361	16.09	2.16	12	8.63	2925.00	21830.00	60300	20240617	-21.97	12690	20231004	270.76	60300	-21.97	20240617	16040	193.33	20240201	60300	-21.97	20240617	12690	270.76	20231004	7.04	N	260970	500	20 억	69639	N	N	0	N	N
52	20240620	141009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	47000	-1700	5	-3.49	10848888800	225654	55.65	48700	49450	46900	63300	34100	48700	48073.93	2.41	-357	52966	50832	49066	46932	45166	49950	46050	20	14600	500	32140	50	1	2892754	1360	16.07	2.15	12	7.80	2925.00	21830.00	60300	20240617	-22.06	12690	20231004	270.37	60300	-22.06	20240617	16040	193.02	20240201	60300	-22.06	20240617	12690	270.37	20231004	7.04	N	260970	500	20 억	69639	N	N	0	N	N
53	20240620	131009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	47000	-1700	5	-3.49	9911759550	205738	50.74	48700	49450	46900	63300	34100	48700	48173.28	2.41	-3814	52966	50832	49066	46932	45166	49950	46050	20	14600	500	32140	50	1	2892754	1360	16.07	2.15	12	7.11	2925.00	21830.00	60300	20240617	-22.06	12690	20231004	270.37	60300	-22.06	20240617	16040	193.02	20240201	60300	-22.06	20240617	12690	270.37	20231004	7.04	N	260970	500	20 억	69639	N	N	0	N	N
54	20240620	121006	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	47350	-1350	5	-2.77	8661144950	179189	44.19	48700	49450	47200	63300	34100	48700	48332.58	2.41	-5124	52966	50832	49066	46932	45166	49950	46050	20	14600	500	32140	50	1	2892754	1370	16.19	2.17	12	6.19	2925.00	21830.00	60300	20240617	-21.48	12690	20231004	273.13	60300	-21.48	20240617	16040	195.20	20240201	60300	-21.48	20240617	12690	273.13	20231004	7.04	N	260970	500	20 억	69639	N	N	0	N	N
55	20240620	111009	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	47850	-850	5	-1.75	7142086100	147191	36.30	48700	49450	47700	63300	34100	48700	48520.99	2.41	-14357	52966	50832	49066	46932	45166	49950	46050	20	14600	500	32140	50	1	2892754	1384	16.36	2.19	12	5.09	2925.00	21830.00	60300	20240617	-20.65	12690	20231004	277.07	60300	-20.65	20240617	16040	198.32	20240201	60300	-20.65	20240617	12690	277.07	20231004	7.04	N	260970	500	20 억	69639	N	N	0	N	N
56	20240620	101010	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	48300	-400	5	-0.82	6137282450	126239	31.13	48700	49450	47750	63300	34100	48700	48615.50	2.41	-14698	52966	50832	49066	46932	45166	49950	46050	20	14600	500	32140	50	1	2892754	1397	16.51	2.21	12	4.36	2925.00	21830.00	60300	20240617	-19.90	12690	20231004	280.61	60300	-19.90	20240617	16040	201.12	20240201	60300	-19.90	20240617	12690	280.61	20231004	7.04	N	260970	500	20 억	69639	N	N	0	N	N
57	20240620	091013	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	48700	0	3	0.00	1128230750	23222	5.73	48700	48850	48300	63300	34100	48700	48577.71	2.41	-4055	52966	50832	49066	46932	45166	49950	46050	20	14600	500	32140	50	1	2892754	1409	16.65	2.23	12	0.80	2925.00	21830.00	60300	20240617	-19.24	12690	20231004	283.77	60300	-19.24	20240617	16040	203.62	20240201	60300	-19.24	20240617	12690	283.77	20231004	7.04	N	260970	500	20 억	69639	N	N	0	N	N
58	20240619	161003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	48700	-3700	5	-7.06	19488859150	400079	89.47	50600	51200	47300	68100	36700	52400	48712.26	1.96	12863	56600	54500	52500	50400	48400	53500	49400	20	15700	500	34580	50	1	2892754	1409	16.65	2.23	12	13.83	2925.00	21830.00	60300	20240617	-19.24	12690	20231004	283.77	60300	-19.24	20240617	16040	203.62	20240201	60300	-19.24	20240617	12690	283.77	20231004	6.52	N	260970	500	20 억	56670	N	N	0	N	N
59	20240619	151003	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	47900	-4500	5	-8.59	18440177850	378425	84.63	50600	51200	47300	68100	36700	52400	48728.43	1.96	12366	56600	54500	52500	50400	48400	53500	49400	20	15700	500	34580	50	1	2892754	1386	16.38	2.19	12	13.08	2925.00	21830.00	60300	20240617	-20.56	12690	20231004	277.46	60300	-20.56	20240617	16040	198.63	20240201	60300	-20.56	20240617	12690	277.46	20231004	6.52	N	260970	500	20 억	56670	N	N	0	N	N
60	20240619	141011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	47800	-4600	5	-8.78	17293373650	354531	79.28	50600	51200	47300	68100	36700	52400	48777.83	1.96	7358	56600	54500	52500	50400	48400	53500	49400	20	15700	500	34580	50	1	2892754	1383	16.34	2.19	12	12.26	2925.00	21830.00	60300	20240617	-20.73	12690	20231004	276.67	60300	-20.73	20240617	16040	198.00	20240201	60300	-20.73	20240617	12690	276.67	20231004	6.52	N	260970	500	20 억	56670	N	N	0	N	N
61	20240619	130959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	47550	-4850	5	-9.26	15844634600	324171	72.50	50600	51200	47500	68100	36700	52400	48877.04	1.96	-89	56600	54500	52500	50400	48400	53500	49400	20	15700	500	34580	50	1	2892754	1376	16.26	2.18	12	11.21	2925.00	21830.00	60300	20240617	-21.14	12690	20231004	274.70	60300	-21.14	20240617	16040	196.45	20240201	60300	-21.14	20240617	12690	274.70	20231004	6.52	N	260970	500	20 억	56670	N	N	0	N	N
62	20240619	121001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	48350	-4050	5	-7.73	14270228150	291353	65.16	50600	51200	47750	68100	36700	52400	48978.78	1.96	-882	56600	54500	52500	50400	48400	53500	49400	20	15700	500	34580	50	1	2892754	1399	16.53	2.21	12	10.07	2925.00	21830.00	60300	20240617	-19.82	12690	20231004	281.01	60300	-19.82	20240617	16040	201.43	20240201	60300	-19.82	20240617	12690	281.01	20231004	6.52	N	260970	500	20 억	56670	N	N	0	N	N
63	20240619	111004	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	48200	-4200	5	-8.02	12511466050	254711	56.96	50600	51200	48150	68100	36700	52400	49119.82	1.96	-3266	56600	54500	52500	50400	48400	53500	49400	20	15700	500	34580	50	1	2892754	1394	16.48	2.21	12	8.81	2925.00	21830.00	60300	20240617	-20.07	12690	20231004	279.83	60300	-20.07	20240617	16040	200.50	20240201	60300	-20.07	20240617	12690	279.83	20231004	6.52	N	260970	500	20 억	56670	N	N	0	N	N
64	20240619	101007	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	49300	-3100	5	-5.92	9835741150	199672	44.65	50600	51200	48400	68100	36700	52400	49258.97	1.96	-3575	56600	54500	52500	50400	48400	53500	49400	20	15700	500	34580	50	1	2892754	1426	16.85	2.26	12	6.90	2925.00	21830.00	60300	20240617	-18.24	12690	20231004	288.49	60300	-18.24	20240617	16040	207.36	20240201	60300	-18.24	20240617	12690	288.49	20231004	6.52	N	260970	500	20 억	56670	N	N	0	N	N
65	20240619	091011	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	48500	-3900	5	-7.44	4457567250	90217	20.18	50600	51200	48450	68100	36700	52400	49408.30	1.96	-3944	56600	54500	52500	50400	48400	53500	49400	20	15700	500	34580	50	1	2892754	1403	16.58	2.22	12	3.12	2925.00	21830.00	60300	20240617	-19.57	12690	20231004	282.19	60300	-19.57	20240617	16040	202.37	20240201	60300	-19.57	20240617	12690	282.19	20231004	6.52	N	260970	500	20 억	56670	N	N	0	N	N
66	20240618	160959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	52400	-1800	5	-3.32	22729719700	437057	53.46	54100	54600	50500	70400	38000	54200	51997.82	2.19	-13597	63466	58832	55666	51032	47866	57250	49450	20	16200	500	35770	100	1	2892754	1516	17.91	2.40	12	15.11	2925.00	21830.00	60300	20240617	-13.10	12690	20231004	312.92	60300	-13.10	20240617	16040	226.68	20240201	60300	-13.10	20240617	12690	312.92	20231004	5.90	N	260970	500	20 억	63261	N	N	1	N	N
67	20240618	150958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	52800	-1400	5	-2.58	20991565400	404054	49.43	54100	54600	50500	70400	38000	54200	51943.95	2.19	-5899	63466	58832	55666	51032	47866	57250	49450	20	16200	500	35770	100	1	2892754	1527	18.05	2.42	12	13.97	2925.00	21830.00	60300	20240617	-12.44	12690	20231004	316.08	60300	-12.44	20240617	16040	229.18	20240201	60300	-12.44	20240617	12690	316.08	20231004	5.90	N	260970	500	20 억	63261	N	N	1	N	N
68	20240618	141001	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	51800	-2400	5	-4.43	17725377900	341825	41.81	54100	54600	50500	70400	38000	54200	51844.73	2.19	4125	63466	58832	55666	51032	47866	57250	49450	20	16200	500	35770	100	1	2892754	1498	17.71	2.37	12	11.82	2925.00	21830.00	60300	20240617	-14.10	12690	20231004	308.20	60300	-14.10	20240617	16040	222.94	20240201	60300	-14.10	20240617	12690	308.20	20231004	5.90	N	260970	500	20 억	63261	N	N	1	N	N
69	20240618	131002	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	52300	-1900	5	-3.51	16539006300	318919	39.01	54100	54600	50500	70400	38000	54200	51848.46	2.19	7151	63466	58832	55666	51032	47866	57250	49450	20	16200	500	35770	100	1	2892754	1513	17.88	2.40	12	11.02	2925.00	21830.00	60300	20240617	-13.27	12690	20231004	312.14	60300	-13.27	20240617	16040	226.06	20240201	60300	-13.27	20240617	12690	312.14	20231004	5.90	N	260970	500	20 억	63261	N	N	1	N	N
70	20240618	121000	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	51400	-2800	5	-5.17	14980787500	288914	35.34	54100	54600	50500	70400	38000	54200	51839.74	2.19	10670	63466	58832	55666	51032	47866	57250	49450	20	16200	500	35770	100	1	2892754	1487	17.57	2.35	12	9.99	2925.00	21830.00	60300	20240617	-14.76	12690	20231004	305.04	60300	-14.76	20240617	16040	220.45	20240201	60300	-14.76	20240617	12690	305.04	20231004	5.90	N	260970	500	20 억	63261	N	N	1	N	N
71	20240618	110959	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	51400	-2800	5	-5.17	13584313500	261771	32.02	54100	54600	50500	70400	38000	54200	51880.51	2.19	12672	63466	58832	55666	51032	47866	57250	49450	20	16200	500	35770	100	1	2892754	1487	17.57	2.35	12	9.05	2925.00	21830.00	60300	20240617	-14.76	12690	20231004	305.04	60300	-14.76	20240617	16040	220.45	20240201	60300	-14.76	20240617	12690	305.04	20231004	5.90	N	260970	500	20 억	63261	N	N	1	N	N
72	20240618	100958	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	51100	-3100	5	-5.72	11165186800	214923	26.29	54100	54600	50500	70400	38000	54200	51933.80	2.19	8947	63466	58832	55666	51032	47866	57250	49450	20	16200	500	35770	100	1	2892754	1478	17.47	2.34	12	7.43	2925.00	21830.00	60300	20240617	-15.26	12690	20231004	302.68	60300	-15.26	20240617	16040	218.58	20240201	60300	-15.26	20240617	12690	302.68	20231004	5.90	N	260970	500	20 억	63261	N	N	1	N	N
73	20240618	091008	57	100.00	KOSDAQ		음식.담배	N	N	N	N		N	53000	-1200	5	-2.21	3013923500	56395	6.90	54100	54600	52600	70400	38000	54200	53422.29	2.19	-374	63466	58832	55666	51032	47866	57250	49450	20	16200	500	35770	100	1	2892754	1533	18.12	2.43	12	1.95	2925.00	21830.00	60300	20240617	-12.11	12690	20231004	317.65	60300	-12.11	20240617	16040	230.42	20240201	60300	-12.11	20240617	12690	317.65	20231004	5.90	N	260970	500	20 억	63261	N	N	1	N	N
74	20240617	160951	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	54200	-2100	5	-3.73	44571286200	806960	27.39	55900	60300	52500	73100	39500	56300	55233.84	3.71	-43991	63633	59966	54133	50466	44633	61800	52300	20	16800	500	37150	100	1	2892754	1568	18.53	2.48	12	27.90	2925.00	21830.00	60300	20240617	-10.12	12690	20231004	327.11	60300	-10.12	20240617	16040	237.91	20240201	60300	-10.12	20240617	12690	327.11	20231004	6.72	N	260970	500	20 억	107358	N	N	1	N	N
75	20240617	150959	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	55000	-1300	5	-2.31	43042614500	778892	26.44	55900	60300	52500	73100	39500	56300	55260.43	3.71	-43874	63633	59966	54133	50466	44633	61800	52300	20	16800	500	37150	100	1	2892754	1591	18.80	2.52	12	26.93	2925.00	21830.00	60300	20240617	-8.79	12690	20231004	333.41	60300	-8.79	20240617	16040	242.89	20240201	60300	-8.79	20240617	12690	333.41	20231004	6.72	N	260970	500	20 억	107358	N	N	2	N	N
76	20240617	140949	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	54700	-1600	5	-2.84	41500768400	750742	25.48	55900	60300	52500	73100	39500	56300	55278.75	3.71	-42520	63633	59966	54133	50466	44633	61800	52300	20	16800	500	37150	100	1	2892754	1582	18.70	2.51	12	25.95	2925.00	21830.00	60300	20240617	-9.29	12690	20231004	331.05	60300	-9.29	20240617	16040	241.02	20240201	60300	-9.29	20240617	12690	331.05	20231004	6.72	N	260970	500	20 억	107358	N	N	2	N	N
77	20240617	130949	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	54100	-2200	5	-3.91	39832800800	720165	24.44	55900	60300	52500	73100	39500	56300	55309.73	3.71	-38398	63633	59966	54133	50466	44633	61800	52300	20	16800	500	37150	100	1	2892754	1565	18.50	2.48	12	24.90	2925.00	21830.00	60300	20240617	-10.28	12690	20231004	326.32	60300	-10.28	20240617	16040	237.28	20240201	60300	-10.28	20240617	12690	326.32	20231004	6.72	N	260970	500	20 억	107358	N	N	2	N	N
78	20240617	120949	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	54200	-2100	5	-3.73	35140041400	634718	21.54	55900	60300	52500	73100	39500	56300	55362.23	3.71	-29645	63633	59966	54133	50466	44633	61800	52300	20	16800	500	37150	100	1	2892754	1568	18.53	2.48	12	21.94	2925.00	21830.00	60300	20240617	-10.12	12690	20231004	327.11	60300	-10.12	20240617	16040	237.91	20240201	60300	-10.12	20240617	12690	327.11	20231004	6.72	N	260970	500	20 억	107358	N	N	2	N	N
79	20240617	110941	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	53400	-2900	5	-5.15	31261721500	562352	19.09	55900	60300	52500	73100	39500	56300	55590.17	3.71	-24785	63633	59966	54133	50466	44633	61800	52300	20	16800	500	37150	100	1	2892754	1545	18.26	2.45	12	19.44	2925.00	21830.00	60300	20240617	-11.44	12690	20231004	320.80	60300	-11.44	20240617	16040	232.92	20240201	60300	-11.44	20240617	12690	320.80	20231004	6.72	N	260970	500	20 억	107358	N	N	2	N	N
80	20240617	100942	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	55000	-1300	5	-2.31	26897822100	482128	16.36	55900	60300	52500	73100	39500	56300	55789.08	3.71	-9554	63633	59966	54133	50466	44633	61800	52300	20	16800	500	37150	100	1	2892754	1591	18.80	2.52	12	16.67	2925.00	21830.00	60300	20240617	-8.79	12690	20231004	333.41	60300	-8.79	20240617	16040	242.89	20240201	60300	-8.79	20240617	12690	333.41	20231004	6.72	N	260970	500	20 억	107358	N	N	2	N	N
81	20240617	090947	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	55700	-600	5	-1.07	12671953500	220298	7.48	55900	60300	55700	73100	39500	56300	57525.64	3.71	12114	63633	59966	54133	50466	44633	61800	52300	20	16800	500	37150	100	1	2892754	1611	19.04	2.55	12	7.62	2925.00	21830.00	60300	20240617	-7.63	12690	20231004	338.93	60300	-7.63	20240617	16040	247.26	20240201	60300	-7.63	20240617	12690	338.93	20231004	6.72	N	260970	500	20 억	107358	N	N	2	N	N
82	20240614	160821	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	56300	9450	2	20.17	153693493950	2921385	176.95	50600	57800	48300	60900	32800	46850	52606.46	3.79	-4560	53116	49982	43716	40582	34316	51550	42150	20	14050	500	30920	100	1	2892754	1629	19.25	2.58	12	100.99	2925.00	21830.00	57800	20240614	-2.60	12690	20231004	343.66	57800	-2.60	20240614	16040	251.00	20240201	57800	-2.60	20240614	12690	343.66	20231004	6.40	N	260970	500	20 억	109677	N	N	2	N	N
83	20240614	150825	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	54900	8050	2	17.18	147898182850	2816997	170.62	50600	57800	48300	60900	32800	46850	52502.10	3.79	-6874	53116	49982	43716	40582	34316	51550	42150	20	14050	500	30920	100	1	2892754	1588	18.77	2.51	12	97.38	2925.00	21830.00	57800	20240614	-5.02	12690	20231004	332.62	57800	-5.02	20240614	16040	242.27	20240201	57800	-5.02	20240614	12690	332.62	20231004	6.40	N	260970	500	20 억	109677	N	N	25	N	N
84	20240614	140823	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	52400	5550	2	11.85	139362236850	2658317	161.01	50600	57800	48300	60900	32800	46850	52425.01	3.79	-24057	53116	49982	43716	40582	34316	51550	42150	20	14050	500	30920	100	1	2892754	1516	17.91	2.40	12	91.90	2925.00	21830.00	57800	20240614	-9.34	12690	20231004	312.92	57800	-9.34	20240614	16040	226.68	20240201	57800	-9.34	20240614	12690	312.92	20231004	6.40	N	260970	500	20 억	109677	N	N	25	N	N
85	20240614	130825	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	55200	8350	2	17.82	127981317550	2446966	148.21	50600	57800	48300	60900	32800	46850	52302.07	3.79	-46095	53116	49982	43716	40582	34316	51550	42150	20	14050	500	30920	100	1	2892754	1597	18.87	2.53	12	84.59	2925.00	21830.00	57800	20240614	-4.50	12690	20231004	334.99	57800	-4.50	20240614	16040	244.14	20240201	57800	-4.50	20240614	12690	334.99	20231004	6.40	N	260970	500	20 억	109677	N	N	25	N	N
86	20240614	120828	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	56000	9150	2	19.53	97775095650	1907411	115.53	50600	56600	48300	60900	32800	46850	51260.66	3.79	-8582	53116	49982	43716	40582	34316	51550	42150	20	14050	500	30920	100	1	2892754	1620	19.15	2.57	12	65.94	2925.00	21830.00	56600	20240614	-1.06	12690	20231004	341.29	56600	-1.06	20240614	16040	249.13	20240201	56600	-1.06	20240614	12690	341.29	20231004	6.40	N	260970	500	20 억	109677	N	N	25	N	N
87	20240614	110932	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	50400	3550	2	7.58	70536635250	1400991	84.86	50600	53400	48300	60900	32800	46850	50347.70	3.79	-11957	53116	49982	43716	40582	34316	51550	42150	20	14050	500	30920	100	1	2892754	1458	17.23	2.31	12	48.43	2925.00	21830.00	53400	20240614	-5.62	12690	20231004	297.16	53400	-5.62	20240614	16040	214.21	20240201	53400	-5.62	20240614	12690	297.16	20231004	6.40	N	260970	500	20 억	109677	N	N	25	N	N
88	20240614	100930	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	51100	4250	2	9.07	59557642150	1180647	71.51	50600	53400	48300	60900	32800	46850	50444.95	3.79	-21353	53116	49982	43716	40582	34316	51550	42150	20	14050	500	30920	100	1	2892754	1478	17.47	2.34	12	40.81	2925.00	21830.00	53400	20240614	-4.31	12690	20231004	302.68	53400	-4.31	20240614	16040	218.58	20240201	53400	-4.31	20240614	12690	302.68	20231004	6.40	N	260970	500	20 억	109677	N	N	25	N	N
89	20240614	090936	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N		N	48700	1850	2	3.95	17973927550	362874	21.98	50600	50800	48300	60900	32800	46850	49532.23	3.79	-24480	53116	49982	43716	40582	34316	51550	42150	20	14050	500	30920	50	1	2892754	1409	16.65	2.23	12	12.54	2925.00	21830.00	50800	20240614	-4.13	12690	20231004	283.77	50800	-4.13	20240614	16040	203.62	20240201	50800	-4.13	20240614	12690	283.77	20231004	6.40	N	260970	500	20 억	109677	N	N	25	N	N
90	20240613	160922	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	46850	10800	1	29.96	71776186250	1650922	627.10	37900	46850	37450	46850	25250	36050	43473.13	2.90	22949	38550	37300	35650	34400	32750	37925	35025	20	10800	500	23790	50	1	2892754	1355	16.02	2.15	12	57.07	2925.00	21830.00	46850	20240613	0.00	12690	20231004	269.19	46850	0.00	20240613	16040	192.08	20240201	46850	0.00	20240613	12690	269.19	20231004	6.99	N	260970	500	20 억	83831	N	N	25	N	N
91	20240613	150938	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	46850	10800	1	29.96	71501317300	1645055	624.87	37900	46850	37450	46850	25250	36050	43466.35	2.90	23282	38550	37300	35650	34400	32750	37925	35025	20	10800	500	23790	50	1	2892754	1355	16.02	2.15	12	56.87	2925.00	21830.00	46850	20240613	0.00	12690	20231004	269.19	46850	0.00	20240613	16040	192.08	20240201	46850	0.00	20240613	12690	269.19	20231004	6.99	N	260970	500	20 억	83831	N	N	54	N	N
92	20240613	140928	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	46850	10800	1	29.96	58812668950	1372307	521.26	37900	46850	37450	46850	25250	36050	42858.95	2.90	27780	38550	37300	35650	34400	32750	37925	35025	20	10800	500	23790	50	1	2892754	1355	16.02	2.15	12	47.44	2925.00	21830.00	46850	20240613	0.00	12690	20231004	269.19	46850	0.00	20240613	16040	192.08	20240201	46850	0.00	20240613	12690	269.19	20231004	6.99	N	260970	500	20 억	83831	N	N	54	N	N
93	20240613	130926	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	46850	10800	1	29.96	58569798550	1367123	519.30	37900	46850	37450	46850	25250	36050	42843.81	2.90	27781	38550	37300	35650	34400	32750	37925	35025	20	10800	500	23790	50	1	2892754	1355	16.02	2.15	12	47.26	2925.00	21830.00	46850	20240613	0.00	12690	20231004	269.19	46850	0.00	20240613	16040	192.08	20240201	46850	0.00	20240613	12690	269.19	20231004	6.99	N	260970	500	20 억	83831	N	N	54	N	N
94	20240613	120929	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	46850	10800	1	29.96	58322571100	1361846	517.29	37900	46850	37450	46850	25250	36050	42828.28	2.90	27781	38550	37300	35650	34400	32750	37925	35025	20	10800	500	23790	50	1	2892754	1355	16.02	2.15	12	47.08	2925.00	21830.00	46850	20240613	0.00	12690	20231004	269.19	46850	0.00	20240613	16040	192.08	20240201	46850	0.00	20240613	12690	269.19	20231004	6.99	N	260970	500	20 억	83831	N	N	54	N	N
95	20240613	110922	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	46850	10800	1	29.96	58090804150	1356899	515.41	37900	46850	37450	46850	25250	36050	42813.61	2.90	27781	38550	37300	35650	34400	32750	37925	35025	20	10800	500	23790	50	1	2892754	1355	16.02	2.15	12	46.91	2925.00	21830.00	46850	20240613	0.00	12690	20231004	269.19	46850	0.00	20240613	16040	192.08	20240201	46850	0.00	20240613	12690	269.19	20231004	6.99	N	260970	500	20 억	83831	N	N	54	N	N
96	20240613	100922	55	60.00	KOSDAQ	신고가	음식.담배	N	N	N	Y	60	N	46850	10800	1	29.96	55320282550	1297763	492.95	37900	46850	37450	46850	25250	36050	42629.62	2.90	27826	38550	37300	35650	34400	32750	37925	35025	20	10800	500	23790	50	1	2892754	1355	16.02	2.15	12	44.86	2925.00	21830.00	46850	20240613	0.00	12690	20231004	269.19	46850	0.00	20240613	16040	192.08	20240201	46850	0.00	20240613	12690	269.19	20231004	6.99	N	260970	500	20 억	83831	N	N	54	N	N
97	20240613	090930	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	40100	4050	2	11.23	10533420700	266714	101.31	37900	41300	37450	46850	25250	36050	39498.94	2.90	-11236	38550	37300	35650	34400	32750	37925	35025	20	10800	500	23790	50	1	2892754	1160	13.71	1.84	12	9.22	2925.00	21830.00	45800	20240520	-12.45	12690	20231004	216.00	45800	-12.45	20240520	16040	150.00	20240201	45800	-12.45	20240520	12690	216.00	20231004	6.99	N	260970	500	20 억	83831	N	N	54	N	N
98	20240612	160913	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	36050	1750	2	5.10	9113983150	255630	195.21	35350	36900	34000	44550	24050	34300	35650.97	3.92	-28946	36933	35616	34633	33316	32333	35125	32825	20	10250	500	22630	50	1	2892754	1043	12.32	1.65	12	8.84	2925.00	21830.00	45800	20240520	-21.29	12690	20231004	184.08	45800	-21.29	20240520	16040	124.75	20240201	45800	-21.29	20240520	12690	184.08	20231004	6.68	N	260970	500	20 억	113317	N	N	54	N	N
99	20240612	150924	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	35650	1350	2	3.94	8653947000	242844	185.45	35350	36900	34000	44550	24050	34300	35635.83	3.92	-26127	36933	35616	34633	33316	32333	35125	32825	20	10250	500	22630	50	1	2892754	1031	12.19	1.63	12	8.39	2925.00	21830.00	45800	20240520	-22.16	12690	20231004	180.93	45800	-22.16	20240520	16040	122.26	20240201	45800	-22.16	20240520	12690	180.93	20231004	6.68	N	260970	500	20 억	113317	N	N	0	N	N
100	20240612	140919	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	36250	1950	2	5.69	6109645350	172398	131.65	35350	36350	34000	44550	24050	34300	35439.19	3.92	-24108	36933	35616	34633	33316	32333	35125	32825	20	10250	500	22630	50	1	2892754	1049	12.39	1.66	12	5.96	2925.00	21830.00	45800	20240520	-20.85	12690	20231004	185.66	45800	-20.85	20240520	16040	126.00	20240201	45800	-20.85	20240520	12690	185.66	20231004	6.68	N	260970	500	20 억	113317	N	N	0	N	N
101	20240612	130920	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	35750	1450	2	4.23	4932263500	139670	106.66	35350	36350	34000	44550	24050	34300	35313.69	3.92	-14558	36933	35616	34633	33316	32333	35125	32825	20	10250	500	22630	50	1	2892754	1034	12.22	1.64	12	4.83	2925.00	21830.00	45800	20240520	-21.94	12690	20231004	181.72	45800	-21.94	20240520	16040	122.88	20240201	45800	-21.94	20240520	12690	181.72	20231004	6.68	N	260970	500	20 억	113317	N	N	0	N	N
102	20240612	120917	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	35850	1550	2	4.52	4651569300	131804	100.65	35350	36350	34000	44550	24050	34300	35291.56	3.92	-16204	36933	35616	34633	33316	32333	35125	32825	20	10250	500	22630	50	1	2892754	1037	12.26	1.64	12	4.56	2925.00	21830.00	45800	20240520	-21.72	12690	20231004	182.51	45800	-21.72	20240520	16040	123.50	20240201	45800	-21.72	20240520	12690	182.51	20231004	6.68	N	260970	500	20 억	113317	N	N	0	N	N
103	20240612	110917	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	35950	1650	2	4.81	4159097000	118131	90.21	35350	36350	34000	44550	24050	34300	35207.50	3.92	-14338	36933	35616	34633	33316	32333	35125	32825	20	10250	500	22630	50	1	2892754	1040	12.29	1.65	12	4.08	2925.00	21830.00	45800	20240520	-21.51	12690	20231004	183.29	45800	-21.51	20240520	16040	124.13	20240201	45800	-21.51	20240520	12690	183.29	20231004	6.68	N	260970	500	20 억	113317	N	N	0	N	N
104	20240612	100919	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34450	150	2	0.44	2222188750	64099	48.95	35350	35350	34000	44550	24050	34300	34668.07	3.92	-19298	36933	35616	34633	33316	32333	35125	32825	20	10250	500	22630	50	1	2892754	997	11.78	1.58	12	2.22	2925.00	21830.00	45800	20240520	-24.78	12690	20231004	171.47	45800	-24.78	20240520	16040	114.78	20240201	45800	-24.78	20240520	12690	171.47	20231004	6.68	N	260970	500	20 억	113317	N	N	0	N	N
105	20240612	090920	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34400	100	2	0.29	1063335850	30790	23.51	35350	35350	34000	44550	24050	34300	34535.10	3.92	-12506	36933	35616	34633	33316	32333	35125	32825	20	10250	500	22630	50	1	2892754	995	11.76	1.58	12	1.06	2925.00	21830.00	45800	20240520	-24.89	12690	20231004	171.08	45800	-24.89	20240520	16040	114.46	20240201	45800	-24.89	20240520	12690	171.08	20231004	6.68	N	260970	500	20 억	113317	N	N	0	N	N
106	20240610	160911	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34700	-750	5	-2.12	4295216950	121980	33.26	35650	36000	34200	46050	24850	35450	35212.96	4.36	-14920	38983	37216	34533	32766	30083	38100	33650	20	10600	500	23390	50	1	2892754	1004	11.86	1.59	12	4.22	2925.00	21830.00	45800	20240520	-24.24	12690	20231004	173.44	45800	-24.24	20240520	16040	116.33	20240201	45800	-24.24	20240520	12690	173.44	20231004	5.85	N	260970	500	20 억	126262	N	N	0	N	N
107	20240610	150919	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34800	-650	5	-1.83	4192474900	119021	32.45	35650	36000	34200	46050	24850	35450	35224.26	4.36	-14570	38983	37216	34533	32766	30083	38100	33650	20	10600	500	23390	50	1	2892754	1007	11.90	1.59	12	4.11	2925.00	21830.00	45800	20240520	-24.02	12690	20231004	174.23	45800	-24.02	20240520	16040	116.96	20240201	45800	-24.02	20240520	12690	174.23	20231004	5.85	N	260970	500	20 억	126262	N	N	0	N	N
108	20240610	140915	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34800	-650	5	-1.83	3877960500	109999	29.99	35650	36000	34200	46050	24850	35450	35254.13	4.36	-10570	38983	37216	34533	32766	30083	38100	33650	20	10600	500	23390	50	1	2892754	1007	11.90	1.59	12	3.80	2925.00	21830.00	45800	20240520	-24.02	12690	20231004	174.23	45800	-24.02	20240520	16040	116.96	20240201	45800	-24.02	20240520	12690	174.23	20231004	5.85	N	260970	500	20 억	126262	N	N	0	N	N
109	20240610	130911	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34450	-1000	5	-2.82	3512181200	99484	27.12	35650	36000	34200	46050	24850	35450	35303.67	4.36	-11313	38983	37216	34533	32766	30083	38100	33650	20	10600	500	23390	50	1	2892754	997	11.78	1.58	12	3.44	2925.00	21830.00	45800	20240520	-24.78	12690	20231004	171.47	45800	-24.78	20240520	16040	114.78	20240201	45800	-24.78	20240520	12690	171.47	20231004	5.85	N	260970	500	20 억	126262	N	N	0	N	N
110	20240610	120914	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34400	-1050	5	-2.96	3241202900	91608	24.98	35650	36000	34400	46050	24850	35450	35381.06	4.36	-14070	38983	37216	34533	32766	30083	38100	33650	20	10600	500	23390	50	1	2892754	995	11.76	1.58	12	3.17	2925.00	21830.00	45800	20240520	-24.89	12690	20231004	171.08	45800	-24.89	20240520	16040	114.46	20240201	45800	-24.89	20240520	12690	171.08	20231004	5.85	N	260970	500	20 억	126262	N	N	0	N	N
111	20240610	110915	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34750	-700	5	-1.97	3059583200	86359	23.55	35650	36000	34450	46050	24850	35450	35428.60	4.36	-14750	38983	37216	34533	32766	30083	38100	33650	20	10600	500	23390	50	1	2892754	1005	11.88	1.59	12	2.99	2925.00	21830.00	45800	20240520	-24.13	12690	20231004	173.84	45800	-24.13	20240520	16040	116.65	20240201	45800	-24.13	20240520	12690	173.84	20231004	5.85	N	260970	500	20 억	126262	N	N	0	N	N
112	20240610	100912	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	35300	-150	5	-0.42	2417020200	67954	18.53	35650	36000	35050	46050	24850	35450	35568.85	4.36	-7971	38983	37216	34533	32766	30083	38100	33650	20	10600	500	23390	50	1	2892754	1021	12.07	1.62	12	2.35	2925.00	21830.00	45800	20240520	-22.93	12690	20231004	178.17	45800	-22.93	20240520	16040	120.07	20240201	45800	-22.93	20240520	12690	178.17	20231004	5.85	N	260970	500	20 억	126262	N	N	0	N	N
113	20240610	090919	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	35150	-300	5	-0.85	710748850	19979	5.45	35650	35900	35150	46050	24850	35450	35576.15	4.36	-4767	38983	37216	34533	32766	30083	38100	33650	20	10600	500	23390	50	1	2892754	1017	12.02	1.61	12	0.69	2925.00	21830.00	45800	20240520	-23.25	12690	20231004	176.99	45800	-23.25	20240520	16040	119.14	20240201	45800	-23.25	20240520	12690	176.99	20231004	5.85	N	260970	500	20 억	126262	N	N	0	N	N
114	20240607	160943	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	35450	4300	2	13.80	12547963200	363418	650.75	32300	36300	31850	40450	21850	31150	34525.42	2.51	62187	32150	31650	31050	30550	29950	31900	30800	20	9300	500	20550	50	1	2892754	1025	12.12	1.62	12	12.56	2925.00	21830.00	45800	20240520	-22.60	12690	20231004	179.35	45800	-22.60	20240520	16040	121.01	20240201	45800	-22.60	20240520	12690	179.35	20231004	5.92	N	260970	500	20 억	72678	N	N	0	N	N
115	20240607	150950	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	35300	4150	2	13.32	12173044850	352842	631.81	32300	36300	31850	40450	21850	31150	34499.99	2.51	60110	32150	31650	31050	30550	29950	31900	30800	20	9300	500	20550	50	1	2892754	1021	12.07	1.62	12	12.20	2925.00	21830.00	45800	20240520	-22.93	12690	20231004	178.17	45800	-22.93	20240520	16040	120.07	20240201	45800	-22.93	20240520	12690	178.17	20231004	5.92	N	260970	500	20 억	72678	N	N	0	N	N
116	20240607	140945	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	35500	4350	2	13.96	7852883500	231781	415.04	32300	35500	31850	40450	21850	31150	33880.62	2.51	48492	32150	31650	31050	30550	29950	31900	30800	20	9300	500	20550	50	1	2892754	1027	12.14	1.63	12	8.01	2925.00	21830.00	45800	20240520	-22.49	12690	20231004	179.75	45800	-22.49	20240520	16040	121.32	20240201	45800	-22.49	20240520	12690	179.75	20231004	5.92	N	260970	500	20 억	72678	Y	N	0	N	N
117	20240607	130940	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	34000	2850	2	9.15	5346944500	159546	285.69	32300	34600	31850	40450	21850	31150	33513.50	2.51	35563	32150	31650	31050	30550	29950	31900	30800	20	9300	500	20550	50	1	2892754	984	11.62	1.56	12	5.52	2925.00	21830.00	45800	20240520	-25.76	12690	20231004	167.93	45800	-25.76	20240520	16040	111.97	20240201	45800	-25.76	20240520	12690	167.93	20231004	5.92	N	260970	500	20 억	72678	N	N	0	N	N
118	20240607	120945	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33200	2050	2	6.58	4675013650	139583	249.94	32300	34600	31850	40450	21850	31150	33492.72	2.51	31266	32150	31650	31050	30550	29950	31900	30800	20	9300	500	20550	50	1	2892754	960	11.35	1.52	12	4.83	2925.00	21830.00	45800	20240520	-27.51	12690	20231004	161.62	45800	-27.51	20240520	16040	106.98	20240201	45800	-27.51	20240520	12690	161.62	20231004	5.92	N	260970	500	20 억	72678	N	N	0	N	N
119	20240607	110930	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32950	1800	2	5.78	4430548450	132145	236.62	32300	34600	31850	40450	21850	31150	33527.93	2.51	30387	32150	31650	31050	30550	29950	31900	30800	20	9300	500	20550	50	1	2892754	953	11.26	1.51	12	4.57	2925.00	21830.00	45800	20240520	-28.06	12690	20231004	159.65	45800	-28.06	20240520	16040	105.42	20240201	45800	-28.06	20240520	12690	159.65	20231004	5.92	N	260970	500	20 억	72678	N	N	0	N	N
120	20240607	100944	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33350	2200	2	7.06	4035530950	120230	215.29	32300	34600	31850	40450	21850	31150	33565.09	2.51	28316	32150	31650	31050	30550	29950	31900	30800	20	9300	500	20550	50	1	2892754	965	11.40	1.53	12	4.16	2925.00	21830.00	45800	20240520	-27.18	12690	20231004	162.81	45800	-27.18	20240520	16040	107.92	20240201	45800	-27.18	20240520	12690	162.81	20231004	5.92	N	260970	500	20 억	72678	N	N	0	N	N
121	20240607	090943	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33950	2800	2	8.99	1116602500	34012	60.90	32300	33950	31850	40450	21850	31150	32829.66	2.51	9065	32150	31650	31050	30550	29950	31900	30800	20	9300	500	20550	50	1	2892754	982	11.61	1.56	12	1.18	2925.00	21830.00	45800	20240520	-25.87	12690	20231004	167.53	45800	-25.87	20240520	16040	111.66	20240201	45800	-25.87	20240520	12690	167.53	20231004	5.92	N	260970	500	20 억	72678	N	N	0	N	N
122	20240605	160941	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31150	250	2	0.81	1637091250	52866	72.03	30900	31550	30450	40150	21650	30900	30966.83	2.25	7530	33066	31982	31316	30232	29566	31650	29900	20	9250	500	20390	50	1	2892754	901	10.65	1.43	12	1.83	2925.00	21830.00	45800	20240520	-31.99	12690	20231004	145.47	45800	-31.99	20240520	16040	94.20	20240201	45800	-31.99	20240520	12690	145.47	20231004	5.86	N	260970	500	20 억	65148	N	N	0	N	N
123	20240605	150938	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31300	400	2	1.29	1615353700	52169	71.08	30900	31550	30450	40150	21650	30900	30963.89	2.25	7736	33066	31982	31316	30232	29566	31650	29900	20	9250	500	20390	50	1	2892754	905	10.70	1.43	12	1.80	2925.00	21830.00	45800	20240520	-31.66	12690	20231004	146.65	45800	-31.66	20240520	16040	95.14	20240201	45800	-31.66	20240520	12690	146.65	20231004	5.86	N	260970	500	20 억	65148	N	N	0	N	N
124	20240605	140939	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31450	550	2	1.78	1444797400	46730	63.67	30900	31500	30450	40150	21650	30900	30917.99	2.25	7310	33066	31982	31316	30232	29566	31650	29900	20	9250	500	20390	50	1	2892754	910	10.75	1.44	12	1.62	2925.00	21830.00	45800	20240520	-31.33	12690	20231004	147.83	45800	-31.33	20240520	16040	96.07	20240201	45800	-31.33	20240520	12690	147.83	20231004	5.86	N	260970	500	20 억	65148	N	N	0	N	N
125	20240605	130938	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31100	200	2	0.65	1122294150	36380	49.57	30900	31500	30450	40150	21650	30900	30849.18	2.25	5940	33066	31982	31316	30232	29566	31650	29900	20	9250	500	20390	50	1	2892754	900	10.63	1.42	12	1.26	2925.00	21830.00	45800	20240520	-32.10	12690	20231004	145.07	45800	-32.10	20240520	16040	93.89	20240201	45800	-32.10	20240520	12690	145.07	20231004	5.86	N	260970	500	20 억	65148	N	N	0	N	N
126	20240605	120937	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	30950	50	2	0.16	1026621000	33284	45.35	30900	31500	30450	40150	21650	30900	30844.25	2.25	5538	33066	31982	31316	30232	29566	31650	29900	20	9250	500	20390	50	1	2892754	895	10.58	1.42	12	1.15	2925.00	21830.00	45800	20240520	-32.42	12690	20231004	143.89	45800	-32.42	20240520	16040	92.96	20240201	45800	-32.42	20240520	12690	143.89	20231004	5.86	N	260970	500	20 억	65148	N	N	0	N	N
127	20240605	110937	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31100	200	2	0.65	858953550	27859	37.96	30900	31500	30450	40150	21650	30900	30832.13	2.25	5834	33066	31982	31316	30232	29566	31650	29900	20	9250	500	20390	50	1	2892754	900	10.63	1.42	12	0.96	2925.00	21830.00	45800	20240520	-32.10	12690	20231004	145.07	45800	-32.10	20240520	16040	93.89	20240201	45800	-32.10	20240520	12690	145.07	20231004	5.86	N	260970	500	20 억	65148	N	N	0	N	N
128	20240605	100936	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	30950	50	2	0.16	693734800	22524	30.69	30900	31500	30450	40150	21650	30900	30799.72	2.25	3936	33066	31982	31316	30232	29566	31650	29900	20	9250	500	20390	50	1	2892754	895	10.58	1.42	12	0.78	2925.00	21830.00	45800	20240520	-32.42	12690	20231004	143.89	45800	-32.42	20240520	16040	92.96	20240201	45800	-32.42	20240520	12690	143.89	20231004	5.86	N	260970	500	20 억	65148	N	N	0	N	N
129	20240605	090934	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31350	450	2	1.46	152901500	4919	6.70	30900	31500	30700	40150	21650	30900	31084.61	2.25	123	33066	31982	31316	30232	29566	31650	29900	20	9250	500	20390	50	1	2892754	907	10.72	1.44	12	0.17	2925.00	21830.00	45800	20240520	-31.55	12690	20231004	147.04	45800	-31.55	20240520	16040	95.45	20240201	45800	-31.55	20240520	12690	147.04	20231004	5.86	N	260970	500	20 억	65148	N	N	0	N	N
130	20240604	160927	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	30900	-1500	5	-4.63	2272977200	72783	77.96	32400	32400	30650	42100	22700	32400	31226.97	2.43	-5296	34066	33232	32616	31782	31166	32925	31475	20	9700	500	21380	50	1	2892754	894	10.56	1.42	12	2.52	2925.00	21830.00	45800	20240520	-32.53	12690	20231004	143.50	45800	-32.53	20240520	16040	92.64	20240201	45800	-32.53	20240520	12690	143.50	20231004	5.76	N	260970	500	20 억	70395	N	N	0	N	N
131	20240604	150928	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	30950	-1450	5	-4.48	2198869050	70386	75.40	32400	32400	30650	42100	22700	32400	31237.16	2.43	-5233	34066	33232	32616	31782	31166	32925	31475	20	9700	500	21380	50	1	2892754	895	10.58	1.42	12	2.43	2925.00	21830.00	45800	20240520	-32.42	12690	20231004	143.89	45800	-32.42	20240520	16040	92.96	20240201	45800	-32.42	20240520	12690	143.89	20231004	5.76	N	260970	500	20 억	70395	N	N	0	N	N
132	20240604	140931	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31000	-1400	5	-4.32	1860010050	59403	63.63	32400	32400	30650	42100	22700	32400	31308.39	2.43	-8968	34066	33232	32616	31782	31166	32925	31475	20	9700	500	21380	50	1	2892754	897	10.60	1.42	12	2.05	2925.00	21830.00	45800	20240520	-32.31	12690	20231004	144.29	45800	-32.31	20240520	16040	93.27	20240201	45800	-32.31	20240520	12690	144.29	20231004	5.76	N	260970	500	20 억	70395	N	N	0	N	N
133	20240604	130927	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31200	-1200	5	-3.70	1496725800	47628	51.02	32400	32400	30900	42100	22700	32400	31421.62	2.43	-6597	34066	33232	32616	31782	31166	32925	31475	20	9700	500	21380	50	1	2892754	903	10.67	1.43	12	1.65	2925.00	21830.00	45800	20240520	-31.88	12690	20231004	145.86	45800	-31.88	20240520	16040	94.51	20240201	45800	-31.88	20240520	12690	145.86	20231004	5.76	N	260970	500	20 억	70395	N	N	0	N	N
134	20240604	120925	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31150	-1250	5	-3.86	1309548800	41603	44.56	32400	32400	30950	42100	22700	32400	31473.24	2.43	-5624	34066	33232	32616	31782	31166	32925	31475	20	9700	500	21380	50	1	2892754	901	10.65	1.43	12	1.44	2925.00	21830.00	45800	20240520	-31.99	12690	20231004	145.47	45800	-31.99	20240520	16040	94.20	20240201	45800	-31.99	20240520	12690	145.47	20231004	5.76	N	260970	500	20 억	70395	N	N	0	N	N
135	20240604	110922	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31200	-1200	5	-3.70	1033409250	32729	35.06	32400	32400	31100	42100	22700	32400	31570.14	2.43	-5301	34066	33232	32616	31782	31166	32925	31475	20	9700	500	21380	50	1	2892754	903	10.67	1.43	12	1.13	2925.00	21830.00	45800	20240520	-31.88	12690	20231004	145.86	45800	-31.88	20240520	16040	94.51	20240201	45800	-31.88	20240520	12690	145.86	20231004	5.76	N	260970	500	20 억	70395	N	N	0	N	N
136	20240604	100925	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31650	-750	5	-2.31	607796100	19204	20.57	32400	32400	31100	42100	22700	32400	31642.31	2.43	-1528	34066	33232	32616	31782	31166	32925	31475	20	9700	500	21380	50	1	2892754	916	10.82	1.45	12	0.66	2925.00	21830.00	45800	20240520	-30.90	12690	20231004	149.41	45800	-30.90	20240520	16040	97.32	20240201	45800	-30.90	20240520	12690	149.41	20231004	5.76	N	260970	500	20 억	70395	N	N	0	N	N
137	20240604	090925	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	31600	-800	5	-2.47	301524100	9521	10.20	32400	32400	31100	42100	22700	32400	31655.21	2.43	-2550	34066	33232	32616	31782	31166	32925	31475	20	9700	500	21380	50	1	2892754	914	10.80	1.45	12	0.33	2925.00	21830.00	45800	20240520	-31.00	12690	20231004	149.01	45800	-31.00	20240520	16040	97.01	20240201	45800	-31.00	20240520	12690	149.01	20231004	5.76	N	260970	500	20 억	70395	N	N	0	N	N
138	20240603	160914	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32400	550	2	1.73	3015690600	92137	145.58	32550	33450	32000	41400	22300	31850	32732.06	2.31	3713	33383	32616	32033	31266	30683	32525	31175	20	9550	500	21020	50	1	2892754	937	11.08	1.48	12	3.19	2925.00	21830.00	45800	20240520	-29.26	12690	20231004	155.32	45800	-29.26	20240520	16040	102.00	20240201	45800	-29.26	20240520	12690	155.32	20231004	5.94	N	260970	500	20 억	66681	N	N	0	N	N
139	20240603	150916	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32500	650	2	2.04	2912057350	88941	140.53	32550	33450	32000	41400	22300	31850	32742.57	2.31	3874	33383	32616	32033	31266	30683	32525	31175	20	9550	500	21020	50	1	2892754	940	11.11	1.49	12	3.07	2925.00	21830.00	45800	20240520	-29.04	12690	20231004	156.11	45800	-29.04	20240520	16040	102.62	20240201	45800	-29.04	20240520	12690	156.11	20231004	5.94	N	260970	500	20 억	66681	N	N	0	N	N
140	20240603	140915	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32700	850	2	2.67	2601176300	79390	125.44	32550	33450	32000	41400	22300	31850	32765.83	2.31	2606	33383	32616	32033	31266	30683	32525	31175	20	9550	500	21020	50	1	2892754	946	11.18	1.50	12	2.74	2925.00	21830.00	45800	20240520	-28.60	12690	20231004	157.68	45800	-28.60	20240520	16040	103.87	20240201	45800	-28.60	20240520	12690	157.68	20231004	5.94	N	260970	500	20 억	66681	N	N	0	N	N
141	20240603	130915	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32900	1050	2	3.30	2112375500	64608	102.09	32550	33450	32000	41400	22300	31850	32696.73	2.31	3923	33383	32616	32033	31266	30683	32525	31175	20	9550	500	21020	50	1	2892754	952	11.25	1.51	12	2.23	2925.00	21830.00	45800	20240520	-28.17	12690	20231004	159.26	45800	-28.17	20240520	16040	105.11	20240201	45800	-28.17	20240520	12690	159.26	20231004	5.94	N	260970	500	20 억	66681	N	N	0	N	N
142	20240603	120915	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32600	750	2	2.35	1878713250	57475	90.82	32550	33450	32000	41400	22300	31850	32689.12	2.31	4275	33383	32616	32033	31266	30683	32525	31175	20	9550	500	21020	50	1	2892754	943	11.15	1.49	12	1.99	2925.00	21830.00	45800	20240520	-28.82	12690	20231004	156.90	45800	-28.82	20240520	16040	103.24	20240201	45800	-28.82	20240520	12690	156.90	20231004	5.94	N	260970	500	20 억	66681	N	N	0	N	N
143	20240603	110909	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32300	450	2	1.41	1715795400	52467	82.90	32550	33450	32000	41400	22300	31850	32704.20	2.31	4417	33383	32616	32033	31266	30683	32525	31175	20	9550	500	21020	50	1	2892754	934	11.04	1.48	12	1.81	2925.00	21830.00	45800	20240520	-29.48	12690	20231004	154.53	45800	-29.48	20240520	16040	101.37	20240201	45800	-29.48	20240520	12690	154.53	20231004	5.94	N	260970	500	20 억	66681	N	N	0	N	N
144	20240603	100905	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	32950	1100	2	3.45	1118328400	34057	53.81	32550	33450	32250	41400	22300	31850	32840.22	2.31	6332	33383	32616	32033	31266	30683	32525	31175	20	9550	500	21020	50	1	2892754	953	11.26	1.51	12	1.18	2925.00	21830.00	45800	20240520	-28.06	12690	20231004	159.65	45800	-28.06	20240520	16040	105.42	20240201	45800	-28.06	20240520	12690	159.65	20231004	5.94	N	260970	500	20 억	66681	N	N	0	N	N
145	20240603	090904	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	33250	1400	2	4.40	528244500	16082	25.41	32550	33250	32250	41400	22300	31850	32853.93	2.31	3694	33383	32616	32033	31266	30683	32525	31175	20	9550	500	21020	50	1	2892754	962	11.37	1.52	12	0.56	2925.00	21830.00	45800	20240520	-27.40	12690	20231004	162.02	45800	-27.40	20240520	16040	107.29	20240201	45800	-27.40	20240520	12690	162.02	20231004	5.94	N	260970	500	20 억	66681	N	N	0	N	N

65 KiB Raw Blame History

65 KiB

Raw Blame History