KissMeData/239610/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

64 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	investmentCareful	shortOverheated
2	20240628	161046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13900	-200	5	-1.42	21433360	1536	85.91	14100	14100	13860	18330	9870	14100	13954.05	0.23	-348	14280	14190	14010	13920	13740	14235	13965	27	4230	500	9870	10	1	5392115	750	-54.51	0.68	12	0.03	-255.00	20497.00	22800	20230706	-39.04	11300	20231024	23.01	18200	-23.63	20240216	13050	6.51	20240419	22800	-39.04	20230706	11300	23.01	20231024	0.65	N	239610	500	26 억	12269	N	N	N	N
3	20240628	151059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13910	-190	5	-1.35	19375430	1388	77.63	14100	14100	13860	18330	9870	14100	13959.24	0.23	-335	14280	14190	14010	13920	13740	14235	13965	27	4230	500	9870	10	1	5392115	750	-54.55	0.68	12	0.03	-255.00	20497.00	22800	20230706	-38.99	11300	20231024	23.10	18200	-23.57	20240216	13050	6.59	20240419	22800	-38.99	20230706	11300	23.10	20231024	0.65	N	239610	500	26 억	12269	N	N	N	N
4	20240628	141059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13980	-120	5	-0.85	18033320	1292	72.26	14100	14100	13860	18330	9870	14100	13957.68	0.23	-328	14280	14190	14010	13920	13740	14235	13965	27	4230	500	9870	10	1	5392115	754	-54.82	0.68	12	0.02	-255.00	20497.00	22800	20230706	-38.68	11300	20231024	23.72	18200	-23.19	20240216	13050	7.13	20240419	22800	-38.68	20230706	11300	23.72	20231024	0.65	N	239610	500	26 억	12269	N	N	N	N
5	20240628	131057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14000	-100	5	-0.71	14061100	1006	56.26	14100	14100	13880	18330	9870	14100	13977.24	0.23	-337	14280	14190	14010	13920	13740	14235	13965	27	4230	500	9870	10	1	5392115	755	-54.90	0.68	12	0.02	-255.00	20497.00	22800	20230706	-38.60	11300	20231024	23.89	18200	-23.08	20240216	13050	7.28	20240419	22800	-38.60	20230706	11300	23.89	20231024	0.65	N	239610	500	26 억	12269	N	N	N	N
6	20240628	121055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13890	-210	5	-1.49	13670930	978	54.70	14100	14100	13880	18330	9870	14100	13978.46	0.23	-337	14280	14190	14010	13920	13740	14235	13965	27	4230	500	9870	10	1	5392115	749	-54.47	0.68	12	0.02	-255.00	20497.00	22800	20230706	-39.08	11300	20231024	22.92	18200	-23.68	20240216	13050	6.44	20240419	22800	-39.08	20230706	11300	22.92	20231024	0.65	N	239610	500	26 억	12269	N	N	N	N
7	20240628	111037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13970	-130	5	-0.92	12525670	896	50.11	14100	14100	13880	18330	9870	14100	13979.54	0.23	-331	14280	14190	14010	13920	13740	14235	13965	27	4230	500	9870	10	1	5392115	753	-54.78	0.68	12	0.02	-255.00	20497.00	22800	20230706	-38.73	11300	20231024	23.63	18200	-23.24	20240216	13050	7.05	20240419	22800	-38.73	20230706	11300	23.63	20231024	0.65	N	239610	500	26 억	12269	N	N	N	N
8	20240628	101034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14060	-40	5	-0.28	9838910	704	39.37	14100	14100	13880	18330	9870	14100	13975.72	0.23	-227	14280	14190	14010	13920	13740	14235	13965	27	4230	500	9870	10	1	5392115	758	-55.14	0.69	12	0.01	-255.00	20497.00	22800	20230706	-38.33	11300	20231024	24.42	18200	-22.75	20240216	13050	7.74	20240419	22800	-38.33	20230706	11300	24.42	20231024	0.65	N	239610	500	26 억	12269	N	N	N	N
9	20240628	091037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14080	-20	5	-0.14	2948490	212	11.86	14100	14100	13880	18330	9870	14100	13907.97	0.23	0	14280	14190	14010	13920	13740	14235	13965	27	4230	500	9870	10	1	5392115	759	-55.22	0.69	12	0.00	-255.00	20497.00	22800	20230706	-38.25	11300	20231024	24.60	18200	-22.64	20240216	13050	7.89	20240419	22800	-38.25	20230706	11300	24.60	20231024	0.65	N	239610	500	26 억	12269	N	N	N	N
10	20240627	161029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14100	250	2	1.81	24600360	1762	45.71	13850	14100	13830	18000	9700	13850	13961.53	0.23	-256	14183	14016	13923	13756	13663	13970	13710	27	4150	500	9690	10	1	5392115	760	-55.29	0.69	12	0.03	-255.00	20497.00	22800	20230706	-38.16	11300	20231024	24.78	18200	-22.53	20240216	13050	8.05	20240419	22800	-38.16	20230706	11300	24.78	20231024	0.65	N	239610	500	26 억	12525	N	N	N	N
11	20240627	151036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13900	50	2	0.36	17965250	1291	33.49	13850	13970	13830	18000	9700	13850	13915.76	0.23	-171	14183	14016	13923	13756	13663	13970	13710	27	4150	500	9690	10	1	5392115	750	-54.51	0.68	12	0.02	-255.00	20497.00	22800	20230706	-39.04	11300	20231024	23.01	18200	-23.63	20240216	13050	6.51	20240419	22800	-39.04	20230706	11300	23.01	20231024	0.65	N	239610	500	26 억	12525	N	N	N	N
12	20240627	141033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13890	40	2	0.29	15507160	1114	28.90	13850	13970	13830	18000	9700	13850	13920.25	0.23	-171	14183	14016	13923	13756	13663	13970	13710	27	4150	500	9690	10	1	5392115	749	-54.47	0.68	12	0.02	-255.00	20497.00	22800	20230706	-39.08	11300	20231024	22.92	18200	-23.68	20240216	13050	6.44	20240419	22800	-39.08	20230706	11300	22.92	20231024	0.65	N	239610	500	26 억	12525	N	N	N	N
13	20240627	131033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13900	50	2	0.36	13825970	993	25.76	13850	13970	13830	18000	9700	13850	13923.43	0.23	-216	14183	14016	13923	13756	13663	13970	13710	27	4150	500	9690	10	1	5392115	750	-54.51	0.68	12	0.02	-255.00	20497.00	22800	20230706	-39.04	11300	20231024	23.01	18200	-23.63	20240216	13050	6.51	20240419	22800	-39.04	20230706	11300	23.01	20231024	0.65	N	239610	500	26 억	12525	N	N	N	N
14	20240627	121035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13950	100	2	0.72	11346430	815	21.14	13850	13970	13830	18000	9700	13850	13922.00	0.23	-216	14183	14016	13923	13756	13663	13970	13710	27	4150	500	9690	10	1	5392115	752	-54.71	0.68	12	0.02	-255.00	20497.00	22800	20230706	-38.82	11300	20231024	23.45	18200	-23.35	20240216	13050	6.90	20240419	22800	-38.82	20230706	11300	23.45	20231024	0.65	N	239610	500	26 억	12525	N	N	N	N
15	20240627	111035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13960	110	2	0.79	7689370	553	14.35	13850	13970	13830	18000	9700	13850	13904.83	0.23	-218	14183	14016	13923	13756	13663	13970	13710	27	4150	500	9690	10	1	5392115	753	-54.75	0.68	12	0.01	-255.00	20497.00	22800	20230706	-38.77	11300	20231024	23.54	18200	-23.30	20240216	13050	6.97	20240419	22800	-38.77	20230706	11300	23.54	20231024	0.65	N	239610	500	26 억	12525	N	N	N	N
16	20240627	101034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13920	70	2	0.51	5443310	392	10.17	13850	13970	13830	18000	9700	13850	13885.99	0.23	-193	14183	14016	13923	13756	13663	13970	13710	27	4150	500	9690	10	1	5392115	751	-54.59	0.68	12	0.01	-255.00	20497.00	22800	20230706	-38.95	11300	20231024	23.19	18200	-23.52	20240216	13050	6.67	20240419	22800	-38.95	20230706	11300	23.19	20231024	0.65	N	239610	500	26 억	12525	N	N	N	N
17	20240627	091034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13970	120	2	0.87	319140	23	0.60	13850	13970	13850	18000	9700	13850	13875.65	0.23	13	14183	14016	13923	13756	13663	13970	13710	27	4150	500	9690	10	1	5392115	753	-54.78	0.68	12	0.00	-255.00	20497.00	22800	20230706	-38.73	11300	20231024	23.63	18200	-23.24	20240216	13050	7.05	20240419	22800	-38.73	20230706	11300	23.63	20231024	0.65	N	239610	500	26 억	12525	N	N	N	N
18	20240626	161030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13850	-10	5	-0.07	53457910	3850	98.24	14090	14090	13830	18010	9710	13860	13885.71	0.23	-40	14080	13970	13900	13790	13720	13950	13770	27	4150	500	9700	10	1	5392115	747	-54.31	0.68	12	0.07	-255.00	20497.00	22800	20230706	-39.25	11300	20231024	22.57	18200	-23.90	20240216	13050	6.13	20240419	22800	-39.25	20230706	11300	22.57	20231024	0.65	N	239610	500	26 억	12565	N	N	N	N
19	20240626	151034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13860	0	3	0.00	48679080	3505	89.44	14090	14090	13830	18010	9710	13860	13889.13	0.23	-29	14080	13970	13900	13790	13720	13950	13770	27	4150	500	9700	10	1	5392115	747	-54.35	0.68	12	0.07	-255.00	20497.00	22800	20230706	-39.21	11300	20231024	22.65	18200	-23.85	20240216	13050	6.21	20240419	22800	-39.21	20230706	11300	22.65	20231024	0.65	N	239610	500	26 억	12565	N	N	N	N
20	20240626	141031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13880	20	2	0.14	35454270	2551	65.09	14090	14090	13830	18010	9710	13860	13899.42	0.23	9	14080	13970	13900	13790	13720	13950	13770	27	4150	500	9700	10	1	5392115	748	-54.43	0.68	12	0.05	-255.00	20497.00	22800	20230706	-39.12	11300	20231024	22.83	18200	-23.74	20240216	13050	6.36	20240419	22800	-39.12	20230706	11300	22.83	20231024	0.65	N	239610	500	26 억	12565	N	N	N	N
21	20240626	131032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13880	20	2	0.14	34954340	2515	64.17	14090	14090	13830	18010	9710	13860	13899.61	0.23	10	14080	13970	13900	13790	13720	13950	13770	27	4150	500	9700	10	1	5392115	748	-54.43	0.68	12	0.05	-255.00	20497.00	22800	20230706	-39.12	11300	20231024	22.83	18200	-23.74	20240216	13050	6.36	20240419	22800	-39.12	20230706	11300	22.83	20231024	0.65	N	239610	500	26 억	12565	N	N	N	N
22	20240626	121031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13920	60	2	0.43	32761620	2357	60.14	14090	14090	13830	18010	9710	13860	13901.11	0.23	21	14080	13970	13900	13790	13720	13950	13770	27	4150	500	9700	10	1	5392115	751	-54.59	0.68	12	0.04	-255.00	20497.00	22800	20230706	-38.95	11300	20231024	23.19	18200	-23.52	20240216	13050	6.67	20240419	22800	-38.95	20230706	11300	23.19	20231024	0.65	N	239610	500	26 억	12565	N	N	N	N
23	20240626	111032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14000	140	2	1.01	22675300	1631	41.62	14090	14090	13830	18010	9710	13860	13904.90	0.23	9	14080	13970	13900	13790	13720	13950	13770	27	4150	500	9700	10	1	5392115	755	-54.90	0.68	12	0.03	-255.00	20497.00	22800	20230706	-38.60	11300	20231024	23.89	18200	-23.08	20240216	13050	7.28	20240419	22800	-38.60	20230706	11300	23.89	20231024	0.65	N	239610	500	26 억	12565	N	N	N	N
24	20240626	101030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13890	30	2	0.22	13087390	942	24.04	14090	14090	13830	18010	9710	13860	13896.28	0.23	-30	14080	13970	13900	13790	13720	13950	13770	27	4150	500	9700	10	1	5392115	749	-54.47	0.68	12	0.02	-255.00	20497.00	22800	20230706	-39.08	11300	20231024	22.92	18200	-23.68	20240216	13050	6.44	20240419	22800	-39.08	20230706	11300	22.92	20231024	0.65	N	239610	500	26 억	12565	N	N	N	N
25	20240626	091033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14020	160	2	1.15	5585270	403	10.28	14090	14090	13830	18010	9710	13860	13859.04	0.23	0	14080	13970	13900	13790	13720	13950	13770	27	4150	500	9700	10	1	5392115	756	-54.98	0.68	12	0.01	-255.00	20497.00	22800	20230706	-38.51	11300	20231024	24.07	18200	-22.97	20240216	13050	7.43	20240419	22800	-38.51	20230706	11300	24.07	20231024	0.65	N	239610	500	26 억	12565	N	N	N	N
26	20240625	161029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13860	0	3	0.00	54276370	3910	39.93	13860	14010	13830	18010	9710	13860	13881.42	0.23	196	14446	14152	13986	13692	13526	14070	13610	27	4150	500	9700	10	1	5392115	747	-54.35	0.68	12	0.07	-255.00	20497.00	22800	20230706	-39.21	11300	20231024	22.65	18200	-23.85	20240216	13050	6.21	20240419	22800	-39.21	20230706	11300	22.65	20231024	0.65	N	239610	500	26 억	12436	N	N	N	N
27	20240625	151027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13860	0	3	0.00	49606920	3573	36.49	13860	14010	13830	18010	9710	13860	13883.83	0.23	200	14446	14152	13986	13692	13526	14070	13610	27	4150	500	9700	10	1	5392115	747	-54.35	0.68	12	0.07	-255.00	20497.00	22800	20230706	-39.21	11300	20231024	22.65	18200	-23.85	20240216	13050	6.21	20240419	22800	-39.21	20230706	11300	22.65	20231024	0.65	N	239610	500	26 억	12436	N	N	N	N
28	20240625	141030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13920	60	2	0.43	29722130	2139	21.85	13860	14010	13830	18010	9710	13860	13895.34	0.23	232	14446	14152	13986	13692	13526	14070	13610	27	4150	500	9700	10	1	5392115	751	-54.59	0.68	12	0.04	-255.00	20497.00	22800	20230706	-38.95	11300	20231024	23.19	18200	-23.52	20240216	13050	6.67	20240419	22800	-38.95	20230706	11300	23.19	20231024	0.65	N	239610	500	26 억	12436	N	N	N	N
29	20240625	131031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13930	70	2	0.51	24541660	1767	18.05	13860	13970	13830	18010	9710	13860	13888.89	0.23	218	14446	14152	13986	13692	13526	14070	13610	27	4150	500	9700	10	1	5392115	751	-54.63	0.68	12	0.03	-255.00	20497.00	22800	20230706	-38.90	11300	20231024	23.27	18200	-23.46	20240216	13050	6.74	20240419	22800	-38.90	20230706	11300	23.27	20231024	0.65	N	239610	500	26 억	12436	N	N	N	N
30	20240625	121033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13950	90	2	0.65	23524710	1694	17.30	13860	13970	13830	18010	9710	13860	13887.08	0.23	219	14446	14152	13986	13692	13526	14070	13610	27	4150	500	9700	10	1	5392115	752	-54.71	0.68	12	0.03	-255.00	20497.00	22800	20230706	-38.82	11300	20231024	23.45	18200	-23.35	20240216	13050	6.90	20240419	22800	-38.82	20230706	11300	23.45	20231024	0.65	N	239610	500	26 억	12436	N	N	N	N
31	20240625	111031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13910	50	2	0.36	20100860	1448	14.79	13860	13970	13830	18010	9710	13860	13881.81	0.23	220	14446	14152	13986	13692	13526	14070	13610	27	4150	500	9700	10	1	5392115	750	-54.55	0.68	12	0.03	-255.00	20497.00	22800	20230706	-38.99	11300	20231024	23.10	18200	-23.57	20240216	13050	6.59	20240419	22800	-38.99	20230706	11300	23.10	20231024	0.65	N	239610	500	26 억	12436	N	N	N	N
32	20240625	101029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13970	110	2	0.79	16482090	1188	12.13	13860	13970	13830	18010	9710	13860	13873.81	0.23	206	14446	14152	13986	13692	13526	14070	13610	27	4150	500	9700	10	1	5392115	753	-54.78	0.68	12	0.02	-255.00	20497.00	22800	20230706	-38.73	11300	20231024	23.63	18200	-23.24	20240216	13050	7.05	20240419	22800	-38.73	20230706	11300	23.63	20231024	0.65	N	239610	500	26 억	12436	N	N	N	N
33	20240625	091029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13850	-10	5	-0.07	3605550	260	2.66	13860	13910	13830	18010	9710	13860	13867.50	0.23	124	14446	14152	13986	13692	13526	14070	13610	27	4150	500	9700	10	1	5392115	747	-54.31	0.68	12	0.00	-255.00	20497.00	22800	20230706	-39.25	11300	20231024	22.57	18200	-23.90	20240216	13050	6.13	20240419	22800	-39.25	20230706	11300	22.57	20231024	0.65	N	239610	500	26 억	12436	N	N	N	N
34	20240624	161029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13860	-170	5	-1.21	136227410	9789	107.18	13900	14280	13820	18230	9830	14030	13916.41	0.23	250	14270	14150	14010	13890	13750	14210	13950	27	4200	500	9820	10	1	5392115	747	-54.35	0.68	12	0.18	-255.00	20497.00	22800	20230706	-39.21	11300	20231024	22.65	18200	-23.85	20240216	13050	6.21	20240419	22800	-39.21	20230706	11300	22.65	20231024	0.68	N	239610	500	26 억	12216	N	N	N	N
35	20240624	151026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13990	-40	5	-0.29	107236720	7697	84.28	13900	14280	13820	18230	9830	14030	13932.27	0.23	-55	14270	14150	14010	13890	13750	14210	13950	27	4200	500	9820	10	1	5392115	754	-54.86	0.68	12	0.14	-255.00	20497.00	22800	20230706	-38.64	11300	20231024	23.81	18200	-23.13	20240216	13050	7.20	20240419	22800	-38.64	20230706	11300	23.81	20231024	0.68	N	239610	500	26 억	12216	N	N	N	N
36	20240624	141027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13870	-160	5	-1.14	65858550	4746	51.97	13900	14090	13820	18230	9830	14030	13876.64	0.23	-110	14270	14150	14010	13890	13750	14210	13950	27	4200	500	9820	10	1	5392115	748	-54.39	0.68	12	0.09	-255.00	20497.00	22800	20230706	-39.17	11300	20231024	22.74	18200	-23.79	20240216	13050	6.28	20240419	22800	-39.17	20230706	11300	22.74	20231024	0.68	N	239610	500	26 억	12216	N	N	N	N
37	20240624	131025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13860	-170	5	-1.21	63294300	4561	49.94	13900	14090	13820	18230	9830	14030	13877.29	0.23	-158	14270	14150	14010	13890	13750	14210	13950	27	4200	500	9820	10	1	5392115	747	-54.35	0.68	12	0.08	-255.00	20497.00	22800	20230706	-39.21	11300	20231024	22.65	18200	-23.85	20240216	13050	6.21	20240419	22800	-39.21	20230706	11300	22.65	20231024	0.68	N	239610	500	26 억	12216	N	N	N	N
38	20240624	121027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13930	-100	5	-0.71	53519390	3856	42.22	13900	14090	13820	18230	9830	14030	13879.51	0.23	67	14270	14150	14010	13890	13750	14210	13950	27	4200	500	9820	10	1	5392115	751	-54.63	0.68	12	0.07	-255.00	20497.00	22800	20230706	-38.90	11300	20231024	23.27	18200	-23.46	20240216	13050	6.74	20240419	22800	-38.90	20230706	11300	23.27	20231024	0.68	N	239610	500	26 억	12216	N	N	N	N
39	20240624	111028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13960	-70	5	-0.50	49867370	3594	39.35	13900	14090	13820	18230	9830	14030	13875.17	0.23	72	14270	14150	14010	13890	13750	14210	13950	27	4200	500	9820	10	1	5392115	753	-54.75	0.68	12	0.07	-255.00	20497.00	22800	20230706	-38.77	11300	20231024	23.54	18200	-23.30	20240216	13050	6.97	20240419	22800	-38.77	20230706	11300	23.54	20231024	0.68	N	239610	500	26 억	12216	N	N	N	N
40	20240624	101027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13940	-90	5	-0.64	12507550	898	9.83	13900	14090	13890	18230	9830	14030	13928.23	0.23	-136	14270	14150	14010	13890	13750	14210	13950	27	4200	500	9820	10	1	5392115	752	-54.67	0.68	12	0.02	-255.00	20497.00	22800	20230706	-38.86	11300	20231024	23.36	18200	-23.41	20240216	13050	6.82	20240419	22800	-38.86	20230706	11300	23.36	20231024	0.68	N	239610	500	26 억	12216	N	N	N	N
41	20240624	091027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14040	10	2	0.07	4408370	317	3.47	13900	14090	13890	18230	9830	14030	13906.53	0.23	-13	14270	14150	14010	13890	13750	14210	13950	27	4200	500	9820	10	1	5392115	757	-55.06	0.68	12	0.01	-255.00	20497.00	22800	20230706	-38.42	11300	20231024	24.25	18200	-22.86	20240216	13050	7.59	20240419	22800	-38.42	20230706	11300	24.25	20231024	0.68	N	239610	500	26 억	12216	N	N	N	N
42	20240621	160952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14030	-50	5	-0.36	127163950	9115	5.35	13950	14130	13870	18300	9860	14080	13950.86	0.22	173	16893	15486	14733	13326	12573	15110	12950	27	4220	500	9850	10	1	5392115	757	-55.02	0.68	12	0.17	-255.00	20497.00	22800	20230706	-38.46	11300	20231024	24.16	18200	-22.91	20240216	13050	7.51	20240419	22800	-38.46	20230706	11300	24.16	20231024	0.66	N	239610	500	26 억	12044	N	N	N	N
43	20240621	150953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13890	-190	5	-1.35	124376780	8916	5.24	13950	14130	13870	18300	9860	14080	13949.84	0.22	206	16893	15486	14733	13326	12573	15110	12950	27	4220	500	9850	10	1	5392115	749	-54.47	0.68	12	0.17	-255.00	20497.00	22800	20230706	-39.08	11300	20231024	22.92	18200	-23.68	20240216	13050	6.44	20240419	22800	-39.08	20230706	11300	22.92	20231024	0.66	N	239610	500	26 억	12044	N	N	N	N
44	20240621	140951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13950	-130	5	-0.92	105286730	7546	4.43	13950	14130	13870	18300	9860	14080	13952.65	0.22	16	16893	15486	14733	13326	12573	15110	12950	27	4220	500	9850	10	1	5392115	752	-54.71	0.68	12	0.14	-255.00	20497.00	22800	20230706	-38.82	11300	20231024	23.45	18200	-23.35	20240216	13050	6.90	20240419	22800	-38.82	20230706	11300	23.45	20231024	0.66	N	239610	500	26 억	12044	N	N	N	N
45	20240621	130953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13990	-90	5	-0.64	72341380	5176	3.04	13950	14130	13910	18300	9860	14080	13976.31	0.22	-62	16893	15486	14733	13326	12573	15110	12950	27	4220	500	9850	10	1	5392115	754	-54.86	0.68	12	0.10	-255.00	20497.00	22800	20230706	-38.64	11300	20231024	23.81	18200	-23.13	20240216	13050	7.20	20240419	22800	-38.64	20230706	11300	23.81	20231024	0.66	N	239610	500	26 억	12044	N	N	N	N
46	20240621	120955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14080	0	3	0.00	62431300	4468	2.62	13950	14130	13910	18300	9860	14080	13972.99	0.22	-57	16893	15486	14733	13326	12573	15110	12950	27	4220	500	9850	10	1	5392115	759	-55.22	0.69	12	0.08	-255.00	20497.00	22800	20230706	-38.25	11300	20231024	24.60	18200	-22.64	20240216	13050	7.89	20240419	22800	-38.25	20230706	11300	24.60	20231024	0.66	N	239610	500	26 억	12044	N	N	N	N
47	20240621	110953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13960	-120	5	-0.85	38153130	2729	1.60	13950	14080	13930	18300	9860	14080	13980.63	0.22	158	16893	15486	14733	13326	12573	15110	12950	27	4220	500	9850	10	1	5392115	753	-54.75	0.68	12	0.05	-255.00	20497.00	22800	20230706	-38.77	11300	20231024	23.54	18200	-23.30	20240216	13050	6.97	20240419	22800	-38.77	20230706	11300	23.54	20231024	0.66	N	239610	500	26 억	12044	N	N	N	N
48	20240621	100949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14070	-10	5	-0.07	31665330	2265	1.33	13950	14080	13930	18300	9860	14080	13980.28	0.22	159	16893	15486	14733	13326	12573	15110	12950	27	4220	500	9850	10	1	5392115	759	-55.18	0.69	12	0.04	-255.00	20497.00	22800	20230706	-38.29	11300	20231024	24.51	18200	-22.69	20240216	13050	7.82	20240419	22800	-38.29	20230706	11300	24.51	20231024	0.66	N	239610	500	26 억	12044	N	N	N	N
49	20240621	090956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14070	-10	5	-0.07	18633430	1335	0.78	13950	14080	13930	18300	9860	14080	13957.63	0.22	145	16893	15486	14733	13326	12573	15110	12950	27	4220	500	9850	10	1	5392115	759	-55.18	0.69	12	0.02	-255.00	20497.00	22800	20230706	-38.29	11300	20231024	24.51	18200	-22.69	20240216	13050	7.82	20240419	22800	-38.29	20230706	11300	24.51	20231024	0.66	N	239610	500	26 억	12044	N	N	N	N
50	20240620	160948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14080	-180	5	-1.26	2564102700	170014	1173.32	14180	16140	13980	18530	9990	14260	15082.10	0.27	-2382	14660	14460	14290	14090	13920	14560	14190	27	4270	500	9980	10	1	5392115	759	-55.22	0.69	12	3.15	-255.00	20497.00	22800	20230706	-38.25	11300	20231024	24.60	18200	-22.64	20240216	13050	7.89	20240419	22800	-38.25	20230706	11300	24.60	20231024	0.64	N	239610	500	26 억	14425	N	N	N	N
51	20240620	150949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14080	-180	5	-1.26	2547753500	168854	1165.31	14180	16140	13980	18530	9990	14260	15088.50	0.27	-1994	14660	14460	14290	14090	13920	14560	14190	27	4270	500	9980	10	1	5392115	759	-55.22	0.69	12	3.13	-255.00	20497.00	22800	20230706	-38.25	11300	20231024	24.60	18200	-22.64	20240216	13050	7.89	20240419	22800	-38.25	20230706	11300	24.60	20231024	0.64	N	239610	500	26 억	14425	N	N	N	N
52	20240620	140950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14130	-130	5	-0.91	2528111390	167460	1155.69	14180	16140	13980	18530	9990	14260	15096.81	0.27	-1880	14660	14460	14290	14090	13920	14560	14190	27	4270	500	9980	10	1	5392115	762	-55.41	0.69	12	3.11	-255.00	20497.00	22800	20230706	-38.03	11300	20231024	25.04	18200	-22.36	20240216	13050	8.28	20240419	22800	-38.03	20230706	11300	25.04	20231024	0.64	N	239610	500	26 억	14425	N	N	N	N
53	20240620	130950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14150	-110	5	-0.77	2487886860	164608	1136.01	14180	16140	13980	18530	9990	14260	15114.01	0.27	-1783	14660	14460	14290	14090	13920	14560	14190	27	4270	500	9980	10	1	5392115	763	-55.49	0.69	12	3.05	-255.00	20497.00	22800	20230706	-37.94	11300	20231024	25.22	18200	-22.25	20240216	13050	8.43	20240419	22800	-37.94	20230706	11300	25.22	20231024	0.64	N	239610	500	26 억	14425	N	N	N	N
54	20240620	120948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14170	-90	5	-0.63	2469811580	163332	1127.20	14180	16140	13980	18530	9990	14260	15121.42	0.27	-1772	14660	14460	14290	14090	13920	14560	14190	27	4270	500	9980	10	1	5392115	764	-55.57	0.69	12	3.03	-255.00	20497.00	22800	20230706	-37.85	11300	20231024	25.40	18200	-22.14	20240216	13050	8.58	20240419	22800	-37.85	20230706	11300	25.40	20231024	0.64	N	239610	500	26 억	14425	N	N	N	N
55	20240620	110950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14120	-140	5	-0.98	2440438060	161251	1112.84	14180	16140	13980	18530	9990	14260	15134.41	0.27	-1864	14660	14460	14290	14090	13920	14560	14190	27	4270	500	9980	10	1	5392115	761	-55.37	0.69	12	2.99	-255.00	20497.00	22800	20230706	-38.07	11300	20231024	24.96	18200	-22.42	20240216	13050	8.20	20240419	22800	-38.07	20230706	11300	24.96	20231024	0.64	N	239610	500	26 억	14425	N	N	N	N
56	20240620	100951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14170	-90	5	-0.63	2212590110	145070	1001.17	14180	16140	14000	18530	9990	14260	15251.88	0.27	-1180	14660	14460	14290	14090	13920	14560	14190	27	4270	500	9980	10	1	5392115	764	-55.57	0.69	12	2.69	-255.00	20497.00	22800	20230706	-37.85	11300	20231024	25.40	18200	-22.14	20240216	13050	8.58	20240419	22800	-37.85	20230706	11300	25.40	20231024	0.64	N	239610	500	26 억	14425	N	N	N	N
57	20240620	090954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14250	-10	5	-0.07	11358520	803	5.54	14180	14250	14120	18530	9990	14260	14145.11	0.27	56	14660	14460	14290	14090	13920	14560	14190	27	4270	500	9980	10	1	5392115	768	-55.88	0.70	12	0.01	-255.00	20497.00	22800	20230706	-37.50	11300	20231024	26.11	18200	-21.70	20240216	13050	9.20	20240419	22800	-37.50	20230706	11300	26.11	20231024	0.64	N	239610	500	26 억	14425	N	N	N	N
58	20240619	160944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14260	-40	5	-0.28	203767030	14336	46.86	14220	14490	14120	18590	10010	14300	14213.63	0.24	1379	15846	15072	14646	13872	13446	14860	13660	27	4290	500	10010	10	1	5392115	769	-55.92	0.70	12	0.27	-255.00	20497.00	22800	20230706	-37.46	11300	20231024	26.19	18200	-21.65	20240216	13050	9.27	20240419	22800	-37.46	20230706	11300	26.19	20231024	0.63	N	239610	500	26 억	13044	N	N	N	N
59	20240619	150944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14170	-130	5	-0.91	189462970	13329	43.56	14220	14490	14120	18590	10010	14300	14214.34	0.24	929	15846	15072	14646	13872	13446	14860	13660	27	4290	500	10010	10	1	5392115	764	-55.57	0.69	12	0.25	-255.00	20497.00	22800	20230706	-37.85	11300	20231024	25.40	18200	-22.14	20240216	13050	8.58	20240419	22800	-37.85	20230706	11300	25.40	20231024	0.63	N	239610	500	26 억	13044	N	N	N	N
60	20240619	140953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14290	-10	5	-0.07	178027300	12524	40.93	14220	14490	14120	18590	10010	14300	14214.89	0.24	991	15846	15072	14646	13872	13446	14860	13660	27	4290	500	10010	10	1	5392115	771	-56.04	0.70	12	0.23	-255.00	20497.00	22800	20230706	-37.32	11300	20231024	26.46	18200	-21.48	20240216	13050	9.50	20240419	22800	-37.32	20230706	11300	26.46	20231024	0.63	N	239610	500	26 억	13044	N	N	N	N
61	20240619	130940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14180	-120	5	-0.84	162358200	11423	37.33	14220	14490	14120	18590	10010	14300	14213.27	0.24	837	15846	15072	14646	13872	13446	14860	13660	27	4290	500	10010	10	1	5392115	765	-55.61	0.69	12	0.21	-255.00	20497.00	22800	20230706	-37.81	11300	20231024	25.49	18200	-22.09	20240216	13050	8.66	20240419	22800	-37.81	20230706	11300	25.49	20231024	0.63	N	239610	500	26 억	13044	N	N	N	N
62	20240619	120942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14200	-100	5	-0.70	140833710	9905	32.37	14220	14490	14120	18590	10010	14300	14218.45	0.24	840	15846	15072	14646	13872	13446	14860	13660	27	4290	500	10010	10	1	5392115	766	-55.69	0.69	12	0.18	-255.00	20497.00	22800	20230706	-37.72	11300	20231024	25.66	18200	-21.98	20240216	13050	8.81	20240419	22800	-37.72	20230706	11300	25.66	20231024	0.63	N	239610	500	26 억	13044	N	N	N	N
63	20240619	110946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14330	30	2	0.21	111093380	7815	25.54	14220	14490	14120	18590	10010	14300	14215.40	0.24	739	15846	15072	14646	13872	13446	14860	13660	27	4290	500	10010	10	1	5392115	773	-56.20	0.70	12	0.14	-255.00	20497.00	22800	20230706	-37.15	11300	20231024	26.81	18200	-21.26	20240216	13050	9.81	20240419	22800	-37.15	20230706	11300	26.81	20231024	0.63	N	239610	500	26 억	13044	N	N	N	N
64	20240619	100948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14300	0	3	0.00	88245400	6218	20.32	14220	14490	14120	18590	10010	14300	14191.93	0.24	868	15846	15072	14646	13872	13446	14860	13660	27	4290	500	10010	10	1	5392115	771	-56.08	0.70	12	0.12	-255.00	20497.00	22800	20230706	-37.28	11300	20231024	26.55	18200	-21.43	20240216	13050	9.58	20240419	22800	-37.28	20230706	11300	26.55	20231024	0.63	N	239610	500	26 억	13044	N	N	N	N
65	20240619	090952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14190	-110	5	-0.77	6016300	422	1.38	14220	14490	14190	18590	10010	14300	14256.64	0.24	-57	15846	15072	14646	13872	13446	14860	13660	27	4290	500	10010	10	1	5392115	765	-55.65	0.69	12	0.01	-255.00	20497.00	22800	20230706	-37.76	11300	20231024	25.58	18200	-22.03	20240216	13050	8.74	20240419	22800	-37.76	20230706	11300	25.58	20231024	0.63	N	239610	500	26 억	13044	N	N	N	N
66	20240618	160940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14300	30	2	0.21	447195570	30592	84.19	15420	15420	14220	18550	9990	14270	14618.11	0.32	-4295	14963	14616	14433	14086	13903	14525	13995	27	4280	500	9980	10	1	5392115	771	-56.08	0.70	12	0.57	-255.00	20497.00	22800	20230706	-37.28	11300	20231024	26.55	18200	-21.43	20240216	13050	9.58	20240419	22800	-37.28	20230706	11300	26.55	20231024	0.61	N	239610	500	26 억	17115	N	N	N	N
67	20240618	150939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14300	30	2	0.21	438653540	29993	82.54	15420	15420	14220	18550	9990	14270	14625.20	0.32	-4148	14963	14616	14433	14086	13903	14525	13995	27	4280	500	9980	10	1	5392115	771	-56.08	0.70	12	0.56	-255.00	20497.00	22800	20230706	-37.28	11300	20231024	26.55	18200	-21.43	20240216	13050	9.58	20240419	22800	-37.28	20230706	11300	26.55	20231024	0.61	N	239610	500	26 억	17115	N	N	N	N
68	20240618	140942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14280	10	2	0.07	419118310	28626	78.78	15420	15420	14220	18550	9990	14270	14641.18	0.32	-4357	14963	14616	14433	14086	13903	14525	13995	27	4280	500	9980	10	1	5392115	770	-56.00	0.70	12	0.53	-255.00	20497.00	22800	20230706	-37.37	11300	20231024	26.37	18200	-21.54	20240216	13050	9.43	20240419	22800	-37.37	20230706	11300	26.37	20231024	0.61	N	239610	500	26 억	17115	N	N	N	N
69	20240618	130944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14340	70	2	0.49	368118390	25050	68.94	15420	15420	14220	18550	9990	14270	14695.34	0.32	-4139	14963	14616	14433	14086	13903	14525	13995	27	4280	500	9980	10	1	5392115	773	-56.24	0.70	12	0.46	-255.00	20497.00	22800	20230706	-37.11	11300	20231024	26.90	18200	-21.21	20240216	13050	9.89	20240419	22800	-37.11	20230706	11300	26.90	20231024	0.61	N	239610	500	26 억	17115	N	N	N	N
70	20240618	120941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14330	60	2	0.42	355684460	24181	66.55	15420	15420	14220	18550	9990	14270	14709.25	0.32	-4096	14963	14616	14433	14086	13903	14525	13995	27	4280	500	9980	10	1	5392115	773	-56.20	0.70	12	0.45	-255.00	20497.00	22800	20230706	-37.15	11300	20231024	26.81	18200	-21.26	20240216	13050	9.81	20240419	22800	-37.15	20230706	11300	26.81	20231024	0.61	N	239610	500	26 억	17115	N	N	N	N
71	20240618	110941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14280	10	2	0.07	351903800	23917	65.82	15420	15420	14220	18550	9990	14270	14713.54	0.32	-4080	14963	14616	14433	14086	13903	14525	13995	27	4280	500	9980	10	1	5392115	770	-56.00	0.70	12	0.44	-255.00	20497.00	22800	20230706	-37.37	11300	20231024	26.37	18200	-21.54	20240216	13050	9.43	20240419	22800	-37.37	20230706	11300	26.37	20231024	0.61	N	239610	500	26 억	17115	N	N	N	N
72	20240618	100939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14220	-50	5	-0.35	335222310	22747	62.60	15420	15420	14220	18550	9990	14270	14736.99	0.32	-4031	14963	14616	14433	14086	13903	14525	13995	27	4280	500	9980	10	1	5392115	767	-55.76	0.69	12	0.42	-255.00	20497.00	22800	20230706	-37.63	11300	20231024	25.84	18200	-21.87	20240216	13050	8.97	20240419	22800	-37.63	20230706	11300	25.84	20231024	0.61	N	239610	500	26 억	17115	N	N	N	N
73	20240618	090949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14300	30	2	0.21	233851020	15655	43.08	15420	15420	14270	18550	9990	14270	14937.78	0.32	-3533	14963	14616	14433	14086	13903	14525	13995	27	4280	500	9980	10	1	5392115	771	-56.08	0.70	12	0.29	-255.00	20497.00	22800	20230706	-37.28	11300	20231024	26.55	18200	-21.43	20240216	13050	9.58	20240419	22800	-37.28	20230706	11300	26.55	20231024	0.61	N	239610	500	26 억	17115	N	N	N	N
74	20240617	160933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14270	-630	5	-4.23	511871220	35540	118.68	14770	14780	14250	19370	10430	14900	14403.28	0.22	5035	15860	15380	15140	14660	14420	15260	14540	27	4470	500	10430	10	1	5392115	769	-55.96	0.70	12	0.66	-255.00	20497.00	22800	20230706	-37.41	11300	20231024	26.28	18200	-21.59	20240216	13050	9.35	20240419	22800	-37.41	20230706	11300	26.28	20231024	0.57	N	239610	500	26 억	11786	N	N	N	N
75	20240617	150940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14300	-600	5	-4.03	479137240	33248	111.03	14770	14780	14250	19370	10430	14900	14411.01	0.22	5078	15860	15380	15140	14660	14420	15260	14540	27	4470	500	10430	10	1	5392115	771	-56.08	0.70	12	0.62	-255.00	20497.00	22800	20230706	-37.28	11300	20231024	26.55	18200	-21.43	20240216	13050	9.58	20240419	22800	-37.28	20230706	11300	26.55	20231024	0.57	N	239610	500	26 억	11786	N	N	N	N
76	20240617	140931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14380	-520	5	-3.49	443352230	30749	102.68	14770	14780	14250	19370	10430	14900	14418.43	0.22	4019	15860	15380	15140	14660	14420	15260	14540	27	4470	500	10430	10	1	5392115	775	-56.39	0.70	12	0.57	-255.00	20497.00	22800	20230706	-36.93	11300	20231024	27.26	18200	-20.99	20240216	13050	10.19	20240419	22800	-36.93	20230706	11300	27.26	20231024	0.57	N	239610	500	26 억	11786	N	N	N	N
77	20240617	130930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14390	-510	5	-3.42	413754650	28692	95.81	14770	14780	14250	19370	10430	14900	14420.56	0.22	4027	15860	15380	15140	14660	14420	15260	14540	27	4470	500	10430	10	1	5392115	776	-56.43	0.70	12	0.53	-255.00	20497.00	22800	20230706	-36.89	11300	20231024	27.35	18200	-20.93	20240216	13050	10.27	20240419	22800	-36.89	20230706	11300	27.35	20231024	0.57	N	239610	500	26 억	11786	N	N	N	N
78	20240617	120931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14410	-490	5	-3.29	399830960	27728	92.59	14770	14780	14250	19370	10430	14900	14419.75	0.22	4282	15860	15380	15140	14660	14420	15260	14540	27	4470	500	10430	10	1	5392115	777	-56.51	0.70	12	0.51	-255.00	20497.00	22800	20230706	-36.80	11300	20231024	27.52	18200	-20.82	20240216	13050	10.42	20240419	22800	-36.80	20230706	11300	27.52	20231024	0.57	N	239610	500	26 억	11786	N	N	N	N
79	20240617	110924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14410	-490	5	-3.29	337655020	23376	78.06	14770	14780	14270	19370	10430	14900	14444.52	0.22	3960	15860	15380	15140	14660	14420	15260	14540	27	4470	500	10430	10	1	5392115	777	-56.51	0.70	12	0.43	-255.00	20497.00	22800	20230706	-36.80	11300	20231024	27.52	18200	-20.82	20240216	13050	10.42	20240419	22800	-36.80	20230706	11300	27.52	20231024	0.57	N	239610	500	26 억	11786	N	N	N	N
80	20240617	100924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14560	-340	5	-2.28	221984870	15331	51.20	14770	14780	14380	19370	10430	14900	14479.48	0.22	3360	15860	15380	15140	14660	14420	15260	14540	27	4470	500	10430	10	1	5392115	785	-57.10	0.71	12	0.28	-255.00	20497.00	22800	20230706	-36.14	11300	20231024	28.85	18200	-20.00	20240216	13050	11.57	20240419	22800	-36.14	20230706	11300	28.85	20231024	0.57	N	239610	500	26 억	11786	N	N	N	N
81	20240617	090929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14510	-390	5	-2.62	44582970	3048	10.18	14770	14780	14510	19370	10430	14900	14626.96	0.22	178	15860	15380	15140	14660	14420	15260	14540	27	4470	500	10430	10	1	5392115	782	-56.90	0.71	12	0.06	-255.00	20497.00	22800	20230706	-36.36	11300	20231024	28.41	18200	-20.27	20240216	13050	11.19	20240419	22800	-36.36	20230706	11300	28.41	20231024	0.57	N	239610	500	26 억	11786	N	N	N	N
82	20240614	160806	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14900	-410	5	-2.68	453390950	29630	10.22	15580	15620	14900	19900	10720	15310	15302.20	0.24	-448	19003	17156	16153	14306	13303	16655	13805	27	4590	500	10710	10	1	5392115	803	-58.43	0.73	12	0.55	-255.00	20497.00	22800	20230706	-34.65	11300	20231024	31.86	18200	-18.13	20240216	13050	14.18	20240419	22800	-34.65	20230706	11300	31.86	20231024	0.75	N	239610	500	26 억	12703	N	N	N	N
83	20240614	150809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14950	-360	5	-2.35	428186810	27940	9.64	15580	15620	14950	19900	10720	15310	15325.23	0.24	-365	19003	17156	16153	14306	13303	16655	13805	27	4590	500	10710	10	1	5392115	806	-58.63	0.73	12	0.52	-255.00	20497.00	22800	20230706	-34.43	11300	20231024	32.30	18200	-17.86	20240216	13050	14.56	20240419	22800	-34.43	20230706	11300	32.30	20231024	0.75	N	239610	500	26 억	12703	N	N	N	N
84	20240614	140808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15200	-110	5	-0.72	349828850	22743	7.84	15580	15620	15160	19900	10720	15310	15381.83	0.24	-233	19003	17156	16153	14306	13303	16655	13805	27	4590	500	10710	10	1	5392115	820	-59.61	0.74	12	0.42	-255.00	20497.00	22800	20230706	-33.33	11300	20231024	34.51	18200	-16.48	20240216	13050	16.48	20240419	22800	-33.33	20230706	11300	34.51	20231024	0.75	N	239610	500	26 억	12703	N	N	N	N
85	20240614	130810	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15160	-150	5	-0.98	335966850	21833	7.53	15580	15620	15160	19900	10720	15310	15388.03	0.24	-229	19003	17156	16153	14306	13303	16655	13805	27	4590	500	10710	10	1	5392115	817	-59.45	0.74	12	0.40	-255.00	20497.00	22800	20230706	-33.51	11300	20231024	34.16	18200	-16.70	20240216	13050	16.17	20240419	22800	-33.51	20230706	11300	34.16	20231024	0.75	N	239610	500	26 억	12703	N	N	N	N
86	20240614	120813	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15280	-30	5	-0.20	299724220	19448	6.71	15580	15620	15160	19900	10720	15310	15411.57	0.24	-278	19003	17156	16153	14306	13303	16655	13805	27	4590	500	10710	10	1	5392115	824	-59.92	0.75	12	0.36	-255.00	20497.00	22800	20230706	-32.98	11300	20231024	35.22	18200	-16.04	20240216	13050	17.09	20240419	22800	-32.98	20230706	11300	35.22	20231024	0.75	N	239610	500	26 억	12703	N	N	N	N
87	20240614	110915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15380	70	2	0.46	276458020	17927	6.18	15580	15620	15160	19900	10720	15310	15421.32	0.24	-220	19003	17156	16153	14306	13303	16655	13805	27	4590	500	10710	10	1	5392115	829	-60.31	0.75	12	0.33	-255.00	20497.00	22800	20230706	-32.54	11300	20231024	36.11	18200	-15.49	20240216	13050	17.85	20240419	22800	-32.54	20230706	11300	36.11	20231024	0.75	N	239610	500	26 억	12703	N	N	N	N
88	20240614	100912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15400	90	2	0.59	262253310	17001	5.86	15580	15620	15160	19900	10720	15310	15425.76	0.24	-200	19003	17156	16153	14306	13303	16655	13805	27	4590	500	10710	10	1	5392115	830	-60.39	0.75	12	0.32	-255.00	20497.00	22800	20230706	-32.46	11300	20231024	36.28	18200	-15.38	20240216	13050	18.01	20240419	22800	-32.46	20230706	11300	36.28	20231024	0.75	N	239610	500	26 억	12703	N	N	N	N
89	20240614	090918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15500	190	2	1.24	107656440	6933	2.39	15580	15620	15450	19900	10720	15310	15528.12	0.24	759	19003	17156	16153	14306	13303	16655	13805	27	4590	500	10710	10	1	5392115	836	-60.78	0.76	12	0.13	-255.00	20497.00	22800	20230706	-32.02	11300	20231024	37.17	18200	-14.84	20240216	13050	18.77	20240419	22800	-32.02	20230706	11300	37.17	20231024	0.75	N	239610	500	26 억	12703	N	N	N	N
90	20240613	160905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15310	-630	5	-3.95	4799226460	289497	32.95	16020	18000	15150	20700	11160	15940	16580.52	0.19	2532	20040	17990	15880	13830	11720	19015	14855	27	4760	500	11150	10	1	5392115	826	-60.04	0.75	12	5.37	-255.00	20497.00	22800	20230706	-32.85	11300	20231024	35.49	18200	-15.88	20240216	13050	17.32	20240419	22800	-32.85	20230706	11300	35.49	20231024	0.67	N	239610	500	26 억	10171	N	N	N	N
91	20240613	150920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15210	-730	5	-4.58	4701941460	283108	32.23	16020	18000	15160	20700	11160	15940	16610.15	0.19	2609	20040	17990	15880	13830	11720	19015	14855	27	4760	500	11150	10	1	5392115	820	-59.65	0.74	12	5.25	-255.00	20497.00	22800	20230706	-33.29	11300	20231024	34.60	18200	-16.43	20240216	13050	16.55	20240419	22800	-33.29	20230706	11300	34.60	20231024	0.67	N	239610	500	26 억	10171	N	N	N	N
92	20240613	140910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15210	-730	5	-4.58	4672269200	281158	32.00	16020	18000	15160	20700	11160	15940	16619.85	0.19	2746	20040	17990	15880	13830	11720	19015	14855	27	4760	500	11150	10	1	5392115	820	-59.65	0.74	12	5.21	-255.00	20497.00	22800	20230706	-33.29	11300	20231024	34.60	18200	-16.43	20240216	13050	16.55	20240419	22800	-33.29	20230706	11300	34.60	20231024	0.67	N	239610	500	26 억	10171	N	N	N	N
93	20240613	130909	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15400	-540	5	-3.39	4595934800	276151	31.43	16020	18000	15230	20700	11160	15940	16644.84	0.19	3053	20040	17990	15880	13830	11720	19015	14855	27	4760	500	11150	10	1	5392115	830	-60.39	0.75	12	5.12	-255.00	20497.00	22800	20230706	-32.46	11300	20231024	36.28	18200	-15.38	20240216	13050	18.01	20240419	22800	-32.46	20230706	11300	36.28	20231024	0.67	N	239610	500	26 억	10171	N	N	N	N
94	20240613	120912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15580	-360	5	-2.26	4499543900	269880	30.72	16020	18000	15230	20700	11160	15940	16674.52	0.19	3704	20040	17990	15880	13830	11720	19015	14855	27	4760	500	11150	10	1	5392115	840	-61.10	0.76	12	5.01	-255.00	20497.00	22800	20230706	-31.67	11300	20231024	37.88	18200	-14.40	20240216	13050	19.39	20240419	22800	-31.67	20230706	11300	37.88	20231024	0.67	N	239610	500	26 억	10171	N	N	N	N
95	20240613	110905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15480	-460	5	-2.89	4442450950	266186	30.30	16020	18000	15230	20700	11160	15940	16691.49	0.19	3666	20040	17990	15880	13830	11720	19015	14855	27	4760	500	11150	10	1	5392115	835	-60.71	0.76	12	4.94	-255.00	20497.00	22800	20230706	-32.11	11300	20231024	36.99	18200	-14.95	20240216	13050	18.62	20240419	22800	-32.11	20230706	11300	36.99	20231024	0.67	N	239610	500	26 억	10171	N	N	N	N
96	20240613	100904	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15800	-140	5	-0.88	4284865760	256021	29.14	16020	18000	15230	20700	11160	15940	16738.83	0.19	2757	20040	17990	15880	13830	11720	19015	14855	27	4760	500	11150	10	1	5392115	852	-61.96	0.77	12	4.75	-255.00	20497.00	22800	20230706	-30.70	11300	20231024	39.82	18200	-13.19	20240216	13050	21.07	20240419	22800	-30.70	20230706	11300	39.82	20231024	0.67	N	239610	500	26 억	10171	N	N	N	N
97	20240613	090913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	17180	1240	2	7.78	2224366440	128744	14.65	16020	18000	16010	20700	11160	15940	17285.64	0.19	3622	20040	17990	15880	13830	11720	19015	14855	27	4760	500	11150	10	1	5392115	926	-67.37	0.84	12	2.39	-255.00	20497.00	22800	20230706	-24.65	11300	20231024	52.04	18200	-5.60	20240216	13050	31.65	20240419	22800	-24.65	20230706	11300	52.04	20231024	0.67	N	239610	500	26 억	10171	N	N	N	N
98	20240612	160857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15940	1970	2	14.10	14656176560	873231	394.55	13980	17930	13770	18160	9780	13970	16784.96	0.21	-913	17463	15716	14643	12896	11823	16590	13770	27	4190	500	9770	10	1	5392115	860	-62.51	0.78	12	16.19	-255.00	20497.00	22800	20230706	-30.09	11300	20231024	41.06	18200	-12.42	20240216	13050	22.15	20240419	22800	-30.09	20230706	11300	41.06	20231024	0.67	N	239610	500	26 억	11072	N	N	N	N
99	20240612	150908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16980	3010	2	21.55	13774721430	819472	370.26	13980	17930	13770	18160	9780	13970	16809.26	0.21	-1094	17463	15716	14643	12896	11823	16590	13770	27	4190	500	9770	10	1	5392115	916	-66.59	0.83	12	15.20	-255.00	20497.00	22800	20230706	-25.53	11300	20231024	50.27	18200	-6.70	20240216	13050	30.11	20240419	22800	-25.53	20230706	11300	50.27	20231024	0.67	N	239610	500	26 억	11072	N	N	N	N
100	20240612	140901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	16700	2730	2	19.54	9278040760	560889	253.43	13980	17800	13770	18160	9780	13970	16541.67	0.21	-1149	17463	15716	14643	12896	11823	16590	13770	27	4190	500	9770	10	1	5392115	900	-65.49	0.81	12	10.40	-255.00	20497.00	22800	20230706	-26.75	11300	20231024	47.79	18200	-8.24	20240216	13050	27.97	20240419	22800	-26.75	20230706	11300	47.79	20231024	0.67	N	239610	500	26 억	11072	N	N	N	N
101	20240612	130903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14240	270	2	1.93	1718972150	113483	51.27	13980	16280	13770	18160	9780	13970	15147.40	0.21	698	17463	15716	14643	12896	11823	16590	13770	27	4190	500	9770	10	1	5392115	768	-55.84	0.69	12	2.10	-255.00	20497.00	22800	20230706	-37.54	11300	20231024	26.02	18200	-21.76	20240216	13050	9.12	20240419	22800	-37.54	20230706	11300	26.02	20231024	0.67	N	239610	500	26 억	11072	N	N	N	N
102	20240612	120900	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14190	220	2	1.57	1695042280	111799	50.51	13980	16280	13770	18160	9780	13970	15161.52	0.21	932	17463	15716	14643	12896	11823	16590	13770	27	4190	500	9770	10	1	5392115	765	-55.65	0.69	12	2.07	-255.00	20497.00	22800	20230706	-37.76	11300	20231024	25.58	18200	-22.03	20240216	13050	8.74	20240419	22800	-37.76	20230706	11300	25.58	20231024	0.67	N	239610	500	26 억	11072	N	N	N	N
103	20240612	110859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14260	290	2	2.08	1606645870	105539	47.69	13980	16280	13770	18160	9780	13970	15223.24	0.21	501	17463	15716	14643	12896	11823	16590	13770	27	4190	500	9770	10	1	5392115	769	-55.92	0.70	12	1.96	-255.00	20497.00	22800	20230706	-37.46	11300	20231024	26.19	18200	-21.65	20240216	13050	9.27	20240419	22800	-37.46	20230706	11300	26.19	20231024	0.67	N	239610	500	26 억	11072	N	N	N	N
104	20240612	100902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14190	220	2	1.57	98457950	6935	3.13	13980	15000	13770	18160	9780	13970	14197.25	0.21	-176	17463	15716	14643	12896	11823	16590	13770	27	4190	500	9770	10	1	5392115	765	-55.65	0.69	12	0.13	-255.00	20497.00	22800	20230706	-37.76	11300	20231024	25.58	18200	-22.03	20240216	13050	8.74	20240419	22800	-37.76	20230706	11300	25.58	20231024	0.67	N	239610	500	26 억	11072	N	N	N	N
105	20240612	090903	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13960	-10	5	-0.07	12826450	927	0.42	13980	13980	13770	18160	9780	13970	13836.52	0.21	329	17463	15716	14643	12896	11823	16590	13770	27	4190	500	9770	10	1	5392115	753	-54.75	0.68	12	0.02	-255.00	20497.00	22800	20230706	-38.77	11300	20231024	23.54	18200	-23.30	20240216	13050	6.97	20240419	22800	-38.77	20230706	11300	23.54	20231024	0.67	N	239610	500	26 억	11072	N	N	N	N
106	20240610	160854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13620	-170	5	-1.23	12860690	942	55.94	13790	13790	13610	17920	9660	13790	13652.54	0.21	-1	14390	14090	13900	13600	13410	13995	13505	27	4130	500	9650	10	1	5392115	734	-53.41	0.66	12	0.02	-255.00	20497.00	22800	20230706	-40.26	11300	20231024	20.53	18200	-25.16	20240216	13050	4.37	20240419	22800	-40.26	20230706	11300	20.53	20231024	0.68	N	239610	500	26 억	11057	N	N	N	N
107	20240610	150902	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13700	-90	5	-0.65	7381390	540	32.07	13790	13790	13610	17920	9660	13790	13669.24	0.21	159	14390	14090	13900	13600	13410	13995	13505	27	4130	500	9650	10	1	5392115	739	-53.73	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.91	11300	20231024	21.24	18200	-24.73	20240216	13050	4.98	20240419	22800	-39.91	20230706	11300	21.24	20231024	0.68	N	239610	500	26 억	11057	N	N	N	N
108	20240610	140858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13710	-80	5	-0.58	5903370	432	25.65	13790	13790	13610	17920	9660	13790	13665.21	0.21	156	14390	14090	13900	13600	13410	13995	13505	27	4130	500	9650	10	1	5392115	739	-53.76	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.87	11300	20231024	21.33	18200	-24.67	20240216	13050	5.06	20240419	22800	-39.87	20230706	11300	21.33	20231024	0.68	N	239610	500	26 억	11057	N	N	N	N
109	20240610	130854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13720	-70	5	-0.51	5177290	379	22.51	13790	13790	13610	17920	9660	13790	13660.40	0.21	156	14390	14090	13900	13600	13410	13995	13505	27	4130	500	9650	10	1	5392115	740	-53.80	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.82	11300	20231024	21.42	18200	-24.62	20240216	13050	5.13	20240419	22800	-39.82	20230706	11300	21.42	20231024	0.68	N	239610	500	26 억	11057	N	N	N	N
110	20240610	120857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13700	-90	5	-0.65	4272410	313	18.59	13790	13790	13610	17920	9660	13790	13649.87	0.21	156	14390	14090	13900	13600	13410	13995	13505	27	4130	500	9650	10	1	5392115	739	-53.73	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.91	11300	20231024	21.24	18200	-24.73	20240216	13050	4.98	20240419	22800	-39.91	20230706	11300	21.24	20231024	0.68	N	239610	500	26 억	11057	N	N	N	N
111	20240610	110858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13710	-80	5	-0.58	4162810	305	18.11	13790	13790	13610	17920	9660	13790	13648.56	0.21	156	14390	14090	13900	13600	13410	13995	13505	27	4130	500	9650	10	1	5392115	739	-53.76	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.87	11300	20231024	21.33	18200	-24.67	20240216	13050	5.06	20240419	22800	-39.87	20230706	11300	21.33	20231024	0.68	N	239610	500	26 억	11057	N	N	N	N
112	20240610	100855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13750	-40	5	-0.29	4012090	294	17.46	13790	13790	13610	17920	9660	13790	13646.56	0.21	156	14390	14090	13900	13600	13410	13995	13505	27	4130	500	9650	10	1	5392115	741	-53.92	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.69	11300	20231024	21.68	18200	-24.45	20240216	13050	5.36	20240419	22800	-39.69	20230706	11300	21.68	20231024	0.68	N	239610	500	26 억	11057	N	N	N	N
113	20240610	090901	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13770	-20	5	-0.15	413590	30	1.78	13790	13790	13750	17920	9660	13790	13786.33	0.21	-3	14390	14090	13900	13600	13410	13995	13505	27	4130	500	9650	10	1	5392115	742	-54.00	0.67	12	0.00	-255.00	20497.00	22800	20230706	-39.61	11300	20231024	21.86	18200	-24.34	20240216	13050	5.52	20240419	22800	-39.61	20230706	11300	21.86	20231024	0.68	N	239610	500	26 억	11057	N	N	N	N
114	20240607	160925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13790	80	2	0.58	23234650	1684	184.25	14200	14200	13710	17820	9600	13710	13797.30	0.21	-36	14216	13962	13836	13582	13456	13900	13520	27	4110	500	9590	10	1	5392115	744	-54.08	0.67	12	0.03	-255.00	20497.00	22800	20230706	-39.52	11300	20231024	22.04	18200	-24.23	20240216	13050	5.67	20240419	22800	-39.52	20230706	11300	22.04	20231024	0.68	N	239610	500	26 억	11095	N	N	N	N
115	20240607	150932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13720	10	2	0.07	22381360	1622	177.46	14200	14200	13710	17820	9600	13710	13798.62	0.21	-5	14216	13962	13836	13582	13456	13900	13520	27	4110	500	9590	10	1	5392115	740	-53.80	0.67	12	0.03	-255.00	20497.00	22800	20230706	-39.82	11300	20231024	21.42	18200	-24.62	20240216	13050	5.13	20240419	22800	-39.82	20230706	11300	21.42	20231024	0.68	N	239610	500	26 억	11095	N	N	N	N
116	20240607	140926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13750	40	2	0.29	18950140	1372	150.11	14200	14200	13710	17820	9600	13710	13812.06	0.21	9	14216	13962	13836	13582	13456	13900	13520	27	4110	500	9590	10	1	5392115	741	-53.92	0.67	12	0.03	-255.00	20497.00	22800	20230706	-39.69	11300	20231024	21.68	18200	-24.45	20240216	13050	5.36	20240419	22800	-39.69	20230706	11300	21.68	20231024	0.68	N	239610	500	26 억	11095	N	N	N	N
117	20240607	130922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13720	10	2	0.07	15875660	1148	125.60	14200	14200	13710	17820	9600	13710	13828.97	0.21	-13	14216	13962	13836	13582	13456	13900	13520	27	4110	500	9590	10	1	5392115	740	-53.80	0.67	12	0.02	-255.00	20497.00	22800	20230706	-39.82	11300	20231024	21.42	18200	-24.62	20240216	13050	5.13	20240419	22800	-39.82	20230706	11300	21.42	20231024	0.68	N	239610	500	26 억	11095	N	N	N	N
118	20240607	120926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13820	110	2	0.80	15710750	1136	124.29	14200	14200	13710	17820	9600	13710	13829.89	0.21	-13	14216	13962	13836	13582	13456	13900	13520	27	4110	500	9590	10	1	5392115	745	-54.20	0.67	12	0.02	-255.00	20497.00	22800	20230706	-39.39	11300	20231024	22.30	18200	-24.07	20240216	13050	5.90	20240419	22800	-39.39	20230706	11300	22.30	20231024	0.68	N	239610	500	26 억	11095	N	N	N	N
119	20240607	110912	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13760	50	2	0.36	15434480	1116	122.10	14200	14200	13710	17820	9600	13710	13830.18	0.21	4	14216	13962	13836	13582	13456	13900	13520	27	4110	500	9590	10	1	5392115	742	-53.96	0.67	12	0.02	-255.00	20497.00	22800	20230706	-39.65	11300	20231024	21.77	18200	-24.40	20240216	13050	5.44	20240419	22800	-39.65	20230706	11300	21.77	20231024	0.68	N	239610	500	26 억	11095	N	N	N	N
120	20240607	100926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13830	120	2	0.88	15282640	1105	120.90	14200	14200	13710	17820	9600	13710	13830.44	0.21	4	14216	13962	13836	13582	13456	13900	13520	27	4110	500	9590	10	1	5392115	746	-54.24	0.67	12	0.02	-255.00	20497.00	22800	20230706	-39.34	11300	20231024	22.39	18200	-24.01	20240216	13050	5.98	20240419	22800	-39.34	20230706	11300	22.39	20231024	0.68	N	239610	500	26 억	11095	N	N	N	N
121	20240607	090925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14170	460	2	3.36	2981250	210	22.98	14200	14200	14040	17820	9600	13710	14196.43	0.21	-28	14216	13962	13836	13582	13456	13900	13520	27	4110	500	9590	10	1	5392115	764	-55.57	0.69	12	0.00	-255.00	20497.00	22800	20230706	-37.85	11300	20231024	25.40	18200	-22.14	20240216	13050	8.58	20240419	22800	-37.85	20230706	11300	25.40	20231024	0.68	N	239610	500	26 억	11095	N	N	N	N
122	20240605	160923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13710	10	2	0.07	12634940	914	13.55	14090	14090	13710	17810	9590	13700	13823.79	0.21	-116	14580	14140	13770	13330	12960	13955	13145	27	4110	500	9590	10	1	5392115	739	-53.76	0.67	12	0.02	-255.00	20497.00	22800	20230706	-39.87	11300	20231024	21.33	18200	-24.67	20240216	13050	5.06	20240419	22800	-39.87	20230706	11300	21.33	20231024	0.69	N	239610	500	26 억	11208	N	N	N	N
123	20240605	150920	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13750	50	2	0.36	10371880	749	11.11	14090	14090	13720	17810	9590	13700	13847.64	0.21	-104	14580	14140	13770	13330	12960	13955	13145	27	4110	500	9590	10	1	5392115	741	-53.92	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.69	11300	20231024	21.68	18200	-24.45	20240216	13050	5.36	20240419	22800	-39.69	20230706	11300	21.68	20231024	0.69	N	239610	500	26 억	11208	N	N	N	N
124	20240605	140922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13740	40	2	0.29	7036670	506	7.50	14090	14090	13730	17810	9590	13700	13906.46	0.21	-96	14580	14140	13770	13330	12960	13955	13145	27	4110	500	9590	10	1	5392115	741	-53.88	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.74	11300	20231024	21.59	18200	-24.51	20240216	13050	5.29	20240419	22800	-39.74	20230706	11300	21.59	20231024	0.69	N	239610	500	26 억	11208	N	N	N	N
125	20240605	130921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13810	110	2	0.80	5895780	423	6.27	14090	14090	13790	17810	9590	13700	13938.01	0.21	-72	14580	14140	13770	13330	12960	13955	13145	27	4110	500	9590	10	1	5392115	745	-54.16	0.67	12	0.01	-255.00	20497.00	22800	20230706	-39.43	11300	20231024	22.21	18200	-24.12	20240216	13050	5.82	20240419	22800	-39.43	20230706	11300	22.21	20231024	0.69	N	239610	500	26 억	11208	N	N	N	N
126	20240605	120919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13960	260	2	1.90	4762300	341	5.06	14090	14090	13790	17810	9590	13700	13965.69	0.21	-14	14580	14140	13770	13330	12960	13955	13145	27	4110	500	9590	10	1	5392115	753	-54.75	0.68	12	0.01	-255.00	20497.00	22800	20230706	-38.77	11300	20231024	23.54	18200	-23.30	20240216	13050	6.97	20240419	22800	-38.77	20230706	11300	23.54	20231024	0.69	N	239610	500	26 억	11208	N	N	N	N
127	20240605	110919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14000	300	2	2.19	2837280	202	3.00	14090	14090	13810	17810	9590	13700	14045.94	0.21	-12	14580	14140	13770	13330	12960	13955	13145	27	4110	500	9590	10	1	5392115	755	-54.90	0.68	12	0.00	-255.00	20497.00	22800	20230706	-38.60	11300	20231024	23.89	18200	-23.08	20240216	13050	7.28	20240419	22800	-38.60	20230706	11300	23.89	20231024	0.69	N	239610	500	26 억	11208	N	N	N	N
128	20240605	100918	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14030	330	2	2.41	2389270	170	2.52	14090	14090	14000	17810	9590	13700	14054.53	0.21	-12	14580	14140	13770	13330	12960	13955	13145	27	4110	500	9590	10	1	5392115	757	-55.02	0.68	12	0.00	-255.00	20497.00	22800	20230706	-38.46	11300	20231024	24.16	18200	-22.91	20240216	13050	7.51	20240419	22800	-38.46	20230706	11300	24.16	20231024	0.69	N	239610	500	26 억	11208	N	N	N	N
129	20240605	090916	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14070	370	2	2.70	859460	61	0.90	14090	14090	14070	17810	9590	13700	14089.51	0.21	-12	14580	14140	13770	13330	12960	13955	13145	27	4110	500	9590	10	1	5392115	759	-55.18	0.69	12	0.00	-255.00	20497.00	22800	20230706	-38.29	11300	20231024	24.51	18200	-22.69	20240216	13050	7.82	20240419	22800	-38.29	20230706	11300	24.51	20231024	0.69	N	239610	500	26 억	11208	N	N	N	N
130	20240604	160910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13700	-420	5	-2.97	92854670	6743	362.33	14000	14210	13400	18350	9890	14120	13770.53	0.21	-153	14306	14212	14106	14012	13906	14260	14060	27	4230	500	9880	10	1	5392115	739	-53.73	0.67	12	0.13	-255.00	20497.00	22800	20230706	-39.91	11300	20231024	21.24	18200	-24.73	20240216	13050	4.98	20240419	22800	-39.91	20230706	11300	21.24	20231024	0.69	N	239610	500	26 억	11363	N	N	N	N
131	20240604	150910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13710	-410	5	-2.90	84989240	6169	331.49	14000	14210	13400	18350	9890	14120	13776.83	0.21	-43	14306	14212	14106	14012	13906	14260	14060	27	4230	500	9880	10	1	5392115	739	-53.76	0.67	12	0.11	-255.00	20497.00	22800	20230706	-39.87	11300	20231024	21.33	18200	-24.67	20240216	13050	5.06	20240419	22800	-39.87	20230706	11300	21.33	20231024	0.69	N	239610	500	26 억	11363	N	N	N	N
132	20240604	140913	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13720	-400	5	-2.83	73230580	5311	285.38	14000	14210	13400	18350	9890	14120	13788.47	0.21	287	14306	14212	14106	14012	13906	14260	14060	27	4230	500	9880	10	1	5392115	740	-53.80	0.67	12	0.10	-255.00	20497.00	22800	20230706	-39.82	11300	20231024	21.42	18200	-24.62	20240216	13050	5.13	20240419	22800	-39.82	20230706	11300	21.42	20231024	0.69	N	239610	500	26 억	11363	N	N	N	N
133	20240604	130910	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13730	-390	5	-2.76	69275160	5023	269.91	14000	14210	13400	18350	9890	14120	13791.59	0.21	395	14306	14212	14106	14012	13906	14260	14060	27	4230	500	9880	10	1	5392115	740	-53.84	0.67	12	0.09	-255.00	20497.00	22800	20230706	-39.78	11300	20231024	21.50	18200	-24.56	20240216	13050	5.21	20240419	22800	-39.78	20230706	11300	21.50	20231024	0.69	N	239610	500	26 억	11363	N	N	N	N
134	20240604	120908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13790	-330	5	-2.34	69069120	5008	269.10	14000	14210	13400	18350	9890	14120	13791.76	0.21	406	14306	14212	14106	14012	13906	14260	14060	27	4230	500	9880	10	1	5392115	744	-54.08	0.67	12	0.09	-255.00	20497.00	22800	20230706	-39.52	11300	20231024	22.04	18200	-24.23	20240216	13050	5.67	20240419	22800	-39.52	20230706	11300	22.04	20231024	0.69	N	239610	500	26 억	11363	N	N	N	N
135	20240604	110905	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	13740	-380	5	-2.69	67651490	4905	263.57	14000	14210	13400	18350	9890	14120	13792.35	0.21	416	14306	14212	14106	14012	13906	14260	14060	27	4230	500	9880	10	1	5392115	741	-53.88	0.67	12	0.09	-255.00	20497.00	22800	20230706	-39.74	11300	20231024	21.59	18200	-24.51	20240216	13050	5.29	20240419	22800	-39.74	20230706	11300	21.59	20231024	0.69	N	239610	500	26 억	11363	N	N	N	N
136	20240604	100908	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14180	60	2	0.42	1769090	125	6.72	14000	14210	14000	18350	9890	14120	14152.72	0.21	-39	14306	14212	14106	14012	13906	14260	14060	27	4230	500	9880	10	1	5392115	765	-55.61	0.69	12	0.00	-255.00	20497.00	22800	20230706	-37.81	11300	20231024	25.49	18200	-22.09	20240216	13050	8.66	20240419	22800	-37.81	20230706	11300	25.49	20231024	0.69	N	239610	500	26 억	11363	N	N	N	N
137	20240604	090907	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14200	80	2	0.57	196610	14	0.75	14000	14210	14000	18350	9890	14120	14043.57	0.21	0	14306	14212	14106	14012	13906	14260	14060	27	4230	500	9880	10	1	5392115	766	-55.69	0.69	12	0.00	-255.00	20497.00	22800	20230706	-37.72	11300	20231024	25.66	18200	-21.98	20240216	13050	8.81	20240419	22800	-37.72	20230706	11300	25.66	20231024	0.69	N	239610	500	26 억	11363	N	N	N	N
138	20240603	160858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14120	120	2	0.86	26112560	1858	89.54	14000	14200	14000	18200	9800	14000	14053.69	0.21	-123	14306	14152	14076	13922	13846	14115	13885	27	4200	500	9800	10	1	5392115	761	-55.37	0.69	12	0.03	-255.00	20497.00	22800	20230706	-38.07	11300	20231024	24.96	18200	-22.42	20240216	13050	8.20	20240419	22800	-38.07	20230706	11300	24.96	20231024	0.69	N	239610	500	26 억	11488	N	N	N	N
139	20240603	150859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14070	70	2	0.50	24702310	1758	84.72	14000	14200	14000	18200	9800	14000	14051.37	0.21	-107	14306	14152	14076	13922	13846	14115	13885	27	4200	500	9800	10	1	5392115	759	-55.18	0.69	12	0.03	-255.00	20497.00	22800	20230706	-38.29	11300	20231024	24.51	18200	-22.69	20240216	13050	7.82	20240419	22800	-38.29	20230706	11300	24.51	20231024	0.69	N	239610	500	26 억	11488	N	N	N	N
140	20240603	140858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14000	0	3	0.00	22802880	1623	78.22	14000	14200	14000	18200	9800	14000	14049.83	0.21	-56	14306	14152	14076	13922	13846	14115	13885	27	4200	500	9800	10	1	5392115	755	-54.90	0.68	12	0.03	-255.00	20497.00	22800	20230706	-38.60	11300	20231024	23.89	18200	-23.08	20240216	13050	7.28	20240419	22800	-38.60	20230706	11300	23.89	20231024	0.69	N	239610	500	26 억	11488	N	N	N	N
141	20240603	130859	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14030	30	2	0.21	19858430	1413	68.10	14000	14200	14000	18200	9800	14000	14054.09	0.21	-35	14306	14152	14076	13922	13846	14115	13885	27	4200	500	9800	10	1	5392115	757	-55.02	0.68	12	0.03	-255.00	20497.00	22800	20230706	-38.46	11300	20231024	24.16	18200	-22.91	20240216	13050	7.51	20240419	22800	-38.46	20230706	11300	24.16	20231024	0.69	N	239610	500	26 억	11488	N	N	N	N
142	20240603	120857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14150	150	2	1.07	19016660	1353	65.20	14000	14200	14000	18200	9800	14000	14055.18	0.21	-33	14306	14152	14076	13922	13846	14115	13885	27	4200	500	9800	10	1	5392115	763	-55.49	0.69	12	0.03	-255.00	20497.00	22800	20230706	-37.94	11300	20231024	25.22	18200	-22.25	20240216	13050	8.43	20240419	22800	-37.94	20230706	11300	25.22	20231024	0.69	N	239610	500	26 억	11488	N	N	N	N
143	20240603	110852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14090	90	2	0.64	18225640	1297	62.51	14000	14200	14000	18200	9800	14000	14052.15	0.21	-31	14306	14152	14076	13922	13846	14115	13885	27	4200	500	9800	10	1	5392115	760	-55.25	0.69	12	0.02	-255.00	20497.00	22800	20230706	-38.20	11300	20231024	24.69	18200	-22.58	20240216	13050	7.97	20240419	22800	-38.20	20230706	11300	24.69	20231024	0.69	N	239610	500	26 억	11488	N	N	N	N
144	20240603	100848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14070	70	2	0.50	8631210	615	29.64	14000	14200	14000	18200	9800	14000	14034.49	0.21	-3	14306	14152	14076	13922	13846	14115	13885	27	4200	500	9800	10	1	5392115	759	-55.18	0.69	12	0.01	-255.00	20497.00	22800	20230706	-38.29	11300	20231024	24.51	18200	-22.69	20240216	13050	7.82	20240419	22800	-38.29	20230706	11300	24.51	20231024	0.69	N	239610	500	26 억	11488	N	N	N	N
145	20240603	090848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14120	120	2	0.86	2043230	145	6.99	14000	14200	14000	18200	9800	14000	14091.24	0.21	-26	14306	14152	14076	13922	13846	14115	13885	27	4200	500	9800	10	1	5392115	761	-55.37	0.69	12	0.00	-255.00	20497.00	22800	20230706	-38.07	11300	20231024	24.96	18200	-22.42	20240216	13050	8.20	20240419	22800	-38.07	20230706	11300	24.96	20231024	0.69	N	239610	500	26 억	11488	N	N	N	N

64 KiB Raw Blame History

64 KiB

Raw Blame History