KissMeData/270870/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

Files

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

62 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	161120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10900	-40	5	-0.37	281050380	25957	23.50	10910	10930	10730	14220	7660	10940	10827.51	0.97	-5682	11486	11212	10806	10532	10126	11350	10670	46	3280	500	7430	10	1	9200224	1003	21.76	0.96	12	0.28	501.00	11390.00	11680	20240516	-6.68	5480	20230726	98.91	11680	-6.68	20240516	6770	61.00	20240118	11680	-6.68	20240516	5480	98.91	20230726	1.94	N	270870	500	46 억	89079	N	N	N	N
3	20240628	151134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10820	-120	5	-1.10	231891090	21430	19.40	10910	10930	10730	14220	7660	10940	10819.23	0.97	-4377	11486	11212	10806	10532	10126	11350	10670	46	3280	500	7430	10	1	9200224	995	21.60	0.95	12	0.23	501.00	11390.00	11680	20240516	-7.36	5480	20230726	97.45	11680	-7.36	20240516	6770	59.82	20240118	11680	-7.36	20240516	5480	97.45	20230726	1.94	N	270870	500	46 억	89079	N	N	N	N
4	20240628	141133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10760	-180	5	-1.65	205342300	18967	17.17	10910	10930	10750	14220	7660	10940	10824.53	0.97	-3167	11486	11212	10806	10532	10126	11350	10670	46	3280	500	7430	10	1	9200224	990	21.48	0.94	12	0.21	501.00	11390.00	11680	20240516	-7.88	5480	20230726	96.35	11680	-7.88	20240516	6770	58.94	20240118	11680	-7.88	20240516	5480	96.35	20230726	1.94	N	270870	500	46 억	89079	N	N	N	N
5	20240628	131131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10890	-50	5	-0.46	169998240	15691	14.21	10910	10930	10770	14220	7660	10940	10832.13	0.97	-970	11486	11212	10806	10532	10126	11350	10670	46	3280	500	7430	10	1	9200224	1002	21.74	0.96	12	0.17	501.00	11390.00	11680	20240516	-6.76	5480	20230726	98.72	11680	-6.76	20240516	6770	60.86	20240118	11680	-6.76	20240516	5480	98.72	20230726	1.94	N	270870	500	46 억	89079	N	N	N	N
6	20240628	121128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10790	-150	5	-1.37	158460610	14623	13.24	10910	10930	10770	14220	7660	10940	10834.30	0.97	-562	11486	11212	10806	10532	10126	11350	10670	46	3280	500	7430	10	1	9200224	993	21.54	0.95	12	0.16	501.00	11390.00	11680	20240516	-7.62	5480	20230726	96.90	11680	-7.62	20240516	6770	59.38	20240118	11680	-7.62	20240516	5480	96.90	20230726	1.94	N	270870	500	46 억	89079	N	N	N	N
7	20240628	111111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10810	-130	5	-1.19	128501570	11847	10.73	10910	10930	10770	14220	7660	10940	10844.42	0.97	169	11486	11212	10806	10532	10126	11350	10670	46	3280	500	7430	10	1	9200224	995	21.58	0.95	12	0.13	501.00	11390.00	11680	20240516	-7.45	5480	20230726	97.26	11680	-7.45	20240516	6770	59.68	20240118	11680	-7.45	20240516	5480	97.26	20230726	1.94	N	270870	500	46 억	89079	N	N	N	N
8	20240628	101107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10830	-110	5	-1.01	90313100	8316	7.53	10910	10930	10770	14220	7660	10940	10857.28	0.97	370	11486	11212	10806	10532	10126	11350	10670	46	3280	500	7430	10	1	9200224	996	21.62	0.95	12	0.09	501.00	11390.00	11680	20240516	-7.28	5480	20230726	97.63	11680	-7.28	20240516	6770	59.97	20240118	11680	-7.28	20240516	5480	97.63	20230726	1.94	N	270870	500	46 억	89079	N	N	N	N
9	20240628	091111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10820	-120	5	-1.10	33426640	3077	2.79	10910	10930	10770	14220	7660	10940	10855.41	0.97	326	11486	11212	10806	10532	10126	11350	10670	46	3280	500	7430	10	1	9200224	995	21.60	0.95	12	0.03	501.00	11390.00	11680	20240516	-7.36	5480	20230726	97.45	11680	-7.36	20240516	6770	59.82	20240118	11680	-7.36	20240516	5480	97.45	20230726	1.94	N	270870	500	46 억	89079	N	N	N	N
10	20240627	161102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10940	280	2	2.63	1157640480	106924	164.99	10620	11080	10400	13850	7470	10660	10823.72	1.00	-3250	11160	10910	10620	10370	10080	10765	10225	46	3190	500	7240	10	1	9200224	1007	21.84	0.96	12	1.16	501.00	11390.00	11680	20240516	-6.34	5480	20230726	99.64	11680	-6.34	20240516	6770	61.60	20240118	11680	-6.34	20240516	5480	99.64	20230726	2.04	N	270870	500	46 억	92386	N	N	N	N
11	20240627	151108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10960	300	2	2.81	803701140	74689	115.25	10620	11080	10400	13850	7470	10660	10760.64	1.00	-792	11160	10910	10620	10370	10080	10765	10225	46	3190	500	7240	10	1	9200224	1008	21.88	0.96	12	0.81	501.00	11390.00	11680	20240516	-6.16	5480	20230726	100.00	11680	-6.16	20240516	6770	61.89	20240118	11680	-6.16	20240516	5480	100.00	20230726	2.04	N	270870	500	46 억	92386	N	N	N	N
12	20240627	141107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10430	-230	5	-2.16	615465280	57109	88.12	10620	11080	10400	13850	7470	10660	10777.03	1.00	-626	11160	10910	10620	10370	10080	10765	10225	46	3190	500	7240	10	1	9200224	960	20.82	0.92	12	0.62	501.00	11390.00	11680	20240516	-10.70	5480	20230726	90.33	11680	-10.70	20240516	6770	54.06	20240118	11680	-10.70	20240516	5480	90.33	20230726	2.04	N	270870	500	46 억	92386	N	N	N	N
13	20240627	131106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10460	-200	5	-1.88	594983890	55152	85.10	10620	11080	10400	13850	7470	10660	10788.07	1.00	-820	11160	10910	10620	10370	10080	10765	10225	46	3190	500	7240	10	1	9200224	962	20.88	0.92	12	0.60	501.00	11390.00	11680	20240516	-10.45	5480	20230726	90.88	11680	-10.45	20240516	6770	54.51	20240118	11680	-10.45	20240516	5480	90.88	20230726	2.04	N	270870	500	46 억	92386	N	N	N	N
14	20240627	121109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10630	-30	5	-0.28	489616360	45137	69.65	10620	11080	10510	13850	7470	10660	10847.34	1.00	-1019	11160	10910	10620	10370	10080	10765	10225	46	3190	500	7240	10	1	9200224	978	21.22	0.93	12	0.49	501.00	11390.00	11680	20240516	-8.99	5480	20230726	93.98	11680	-8.99	20240516	6770	57.02	20240118	11680	-8.99	20240516	5480	93.98	20230726	2.04	N	270870	500	46 억	92386	N	N	N	N
15	20240627	111108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10830	170	2	1.59	386826610	35531	54.83	10620	11080	10510	13850	7470	10660	10887.02	1.00	-686	11160	10910	10620	10370	10080	10765	10225	46	3190	500	7240	10	1	9200224	996	21.62	0.95	12	0.39	501.00	11390.00	11680	20240516	-7.28	5480	20230726	97.63	11680	-7.28	20240516	6770	59.97	20240118	11680	-7.28	20240516	5480	97.63	20230726	2.04	N	270870	500	46 억	92386	N	N	N	N
16	20240627	101108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10920	260	2	2.44	236349030	21793	33.63	10620	10980	10510	13850	7470	10660	10845.18	1.00	-292	11160	10910	10620	10370	10080	10765	10225	46	3190	500	7240	10	1	9200224	1005	21.80	0.96	12	0.24	501.00	11390.00	11680	20240516	-6.51	5480	20230726	99.27	11680	-6.51	20240516	6770	61.30	20240118	11680	-6.51	20240516	5480	99.27	20230726	2.04	N	270870	500	46 억	92386	N	N	N	N
17	20240627	091107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10580	-80	5	-0.75	9467090	898	1.39	10620	10620	10510	13850	7470	10660	10542.42	1.00	9	11160	10910	10620	10370	10080	10765	10225	46	3190	500	7240	10	1	9200224	973	21.12	0.93	12	0.01	501.00	11390.00	11680	20240516	-9.42	5480	20230726	93.07	11680	-9.42	20240516	6770	56.28	20240118	11680	-9.42	20240516	5480	93.07	20230726	2.04	N	270870	500	46 억	92386	N	N	N	N
18	20240626	161103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10660	-120	5	-1.11	676863880	63712	73.21	10790	10870	10330	14010	7550	10780	10621.73	1.07	-6427	11320	11050	10550	10280	9780	11185	10415	46	3230	500	7330	10	1	9200224	981	21.28	0.94	12	0.69	501.00	11390.00	11680	20240516	-8.73	5480	20230726	94.53	11680	-8.73	20240516	6770	57.46	20240118	11680	-8.73	20240516	5480	94.53	20230726	2.06	N	270870	500	46 억	98733	N	N	N	N
19	20240626	151107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10650	-130	5	-1.21	647132500	60919	70.00	10790	10870	10330	14010	7550	10780	10620.85	1.07	-6187	11320	11050	10550	10280	9780	11185	10415	46	3230	500	7330	10	1	9200224	980	21.26	0.94	12	0.66	501.00	11390.00	11680	20240516	-8.82	5480	20230726	94.34	11680	-8.82	20240516	6770	57.31	20240118	11680	-8.82	20240516	5480	94.34	20230726	2.06	N	270870	500	46 억	98733	N	N	N	N
20	20240626	141104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10710	-70	5	-0.65	602211810	56710	65.17	10790	10870	10330	14010	7550	10780	10616.96	1.07	-5155	11320	11050	10550	10280	9780	11185	10415	46	3230	500	7330	10	1	9200224	985	21.38	0.94	12	0.62	501.00	11390.00	11680	20240516	-8.30	5480	20230726	95.44	11680	-8.30	20240516	6770	58.20	20240118	11680	-8.30	20240516	5480	95.44	20230726	2.06	N	270870	500	46 억	98733	N	N	N	N
21	20240626	131105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10650	-130	5	-1.21	511802770	48273	55.47	10790	10870	10330	14010	7550	10780	10599.41	1.07	-3307	11320	11050	10550	10280	9780	11185	10415	46	3230	500	7330	10	1	9200224	980	21.26	0.94	12	0.52	501.00	11390.00	11680	20240516	-8.82	5480	20230726	94.34	11680	-8.82	20240516	6770	57.31	20240118	11680	-8.82	20240516	5480	94.34	20230726	2.06	N	270870	500	46 억	98733	N	N	N	N
22	20240626	121103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10540	-240	5	-2.23	443094110	41745	47.97	10790	10870	10330	14010	7550	10780	10611.23	1.07	-2464	11320	11050	10550	10280	9780	11185	10415	46	3230	500	7330	10	1	9200224	970	21.04	0.93	12	0.45	501.00	11390.00	11680	20240516	-9.76	5480	20230726	92.34	11680	-9.76	20240516	6770	55.69	20240118	11680	-9.76	20240516	5480	92.34	20230726	2.06	N	270870	500	46 억	98733	N	N	N	N
23	20240626	111105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10640	-140	5	-1.30	420302070	39592	45.49	10790	10870	10330	14010	7550	10780	10612.62	1.07	-1779	11320	11050	10550	10280	9780	11185	10415	46	3230	500	7330	10	1	9200224	979	21.24	0.93	12	0.43	501.00	11390.00	11680	20240516	-8.90	5480	20230726	94.16	11680	-8.90	20240516	6770	57.16	20240118	11680	-8.90	20240516	5480	94.16	20230726	2.06	N	270870	500	46 억	98733	N	N	N	N
24	20240626	101102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10590	-190	5	-1.76	344116080	32389	37.22	10790	10870	10330	14010	7550	10780	10620.73	1.07	-1588	11320	11050	10550	10280	9780	11185	10415	46	3230	500	7330	10	1	9200224	974	21.14	0.93	12	0.35	501.00	11390.00	11680	20240516	-9.33	5480	20230726	93.25	11680	-9.33	20240516	6770	56.43	20240118	11680	-9.33	20240516	5480	93.25	20230726	2.06	N	270870	500	46 억	98733	N	N	N	N
25	20240626	091105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10740	-40	5	-0.37	46762360	4335	4.98	10790	10870	10720	14010	7550	10780	10788.69	1.07	-1367	11320	11050	10550	10280	9780	11185	10415	46	3230	500	7330	10	1	9200224	988	21.44	0.94	12	0.05	501.00	11390.00	11680	20240516	-8.05	5480	20230726	95.99	11680	-8.05	20240516	6770	58.64	20240118	11680	-8.05	20240516	5480	95.99	20230726	2.06	N	270870	500	46 억	98733	N	N	N	N
26	20240625	161102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10780	580	2	5.69	913387510	86630	94.26	10250	10820	10050	13260	7140	10200	10541.04	0.95	11144	10806	10502	10256	9952	9706	10655	10105	46	3060	500	6930	10	1	9200224	992	21.52	0.95	12	0.94	501.00	11390.00	11680	20240516	-7.71	5480	20230726	96.72	11680	-7.71	20240516	6770	59.23	20240118	11680	-7.71	20240516	5480	96.72	20230726	2.08	N	270870	500	46 억	87413	N	N	N	N
27	20240625	151100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10730	530	2	5.20	859755360	81648	88.84	10250	10820	10050	13260	7140	10200	10530.91	0.95	10903	10806	10502	10256	9952	9706	10655	10105	46	3060	500	6930	10	1	9200224	987	21.42	0.94	12	0.89	501.00	11390.00	11680	20240516	-8.13	5480	20230726	95.80	11680	-8.13	20240516	6770	58.49	20240118	11680	-8.13	20240516	5480	95.80	20230726	2.08	N	270870	500	46 억	87413	N	N	N	N
28	20240625	141103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10740	540	2	5.29	781670580	74368	80.92	10250	10820	10050	13260	7140	10200	10511.76	0.95	11291	10806	10502	10256	9952	9706	10655	10105	46	3060	500	6930	10	1	9200224	988	21.44	0.94	12	0.81	501.00	11390.00	11680	20240516	-8.05	5480	20230726	95.99	11680	-8.05	20240516	6770	58.64	20240118	11680	-8.05	20240516	5480	95.99	20230726	2.08	N	270870	500	46 억	87413	N	N	N	N
29	20240625	131103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10670	470	2	4.61	699865460	66724	72.60	10250	10820	10050	13260	7140	10200	10489.91	0.95	12230	10806	10502	10256	9952	9706	10655	10105	46	3060	500	6930	10	1	9200224	982	21.30	0.94	12	0.73	501.00	11390.00	11680	20240516	-8.65	5480	20230726	94.71	11680	-8.65	20240516	6770	57.61	20240118	11680	-8.65	20240516	5480	94.71	20230726	2.08	N	270870	500	46 억	87413	N	N	N	N
30	20240625	121106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10490	290	2	2.84	342794470	33256	36.19	10250	10550	10050	13260	7140	10200	10308.46	0.95	4933	10806	10502	10256	9952	9706	10655	10105	46	3060	500	6930	10	1	9200224	965	20.94	0.92	12	0.36	501.00	11390.00	11680	20240516	-10.19	5480	20230726	91.42	11680	-10.19	20240516	6770	54.95	20240118	11680	-10.19	20240516	5480	91.42	20230726	2.08	N	270870	500	46 억	87413	N	N	N	N
31	20240625	111104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10400	200	2	1.96	285526770	27802	30.25	10250	10510	10050	13260	7140	10200	10270.56	0.95	6673	10806	10502	10256	9952	9706	10655	10105	46	3060	500	6930	10	1	9200224	957	20.76	0.91	12	0.30	501.00	11390.00	11680	20240516	-10.96	5480	20230726	89.78	11680	-10.96	20240516	6770	53.62	20240118	11680	-10.96	20240516	5480	89.78	20230726	2.08	N	270870	500	46 억	87413	N	N	N	N
32	20240625	101103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10290	90	2	0.88	141174190	13951	15.18	10250	10300	10050	13260	7140	10200	10118.00	0.95	3509	10806	10502	10256	9952	9706	10655	10105	46	3060	500	6930	10	1	9200224	947	20.54	0.90	12	0.15	501.00	11390.00	11680	20240516	-11.90	5480	20230726	87.77	11680	-11.90	20240516	6770	51.99	20240118	11680	-11.90	20240516	5480	87.77	20230726	2.08	N	270870	500	46 억	87413	N	N	N	N
33	20240625	091102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10140	-60	5	-0.59	15850460	1556	1.69	10250	10250	10100	13260	7140	10200	10184.49	0.95	-321	10806	10502	10256	9952	9706	10655	10105	46	3060	500	6930	10	1	9200224	933	20.24	0.89	12	0.02	501.00	11390.00	11680	20240516	-13.18	5480	20230726	85.04	11680	-13.18	20240516	6770	49.78	20240118	11680	-13.18	20240516	5480	85.04	20230726	2.08	N	270870	500	46 억	87413	N	N	N	N
34	20240624	161102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10200	230	2	2.31	942364590	91080	344.18	10010	10560	10010	12960	6980	9970	10348.94	0.94	760	10376	10172	9976	9772	9576	10075	9675	46	2990	500	6770	10	1	9200224	938	20.36	0.90	12	0.99	501.00	11390.00	11680	20240516	-12.67	5480	20230726	86.13	11680	-12.67	20240516	6770	50.66	20240118	11680	-12.67	20240516	5480	86.13	20230726	2.10	N	270870	500	46 억	86701	N	N	N	N
35	20240624	151058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10210	240	2	2.41	905004220	87403	330.28	10010	10560	10010	12960	6980	9970	10355.71	0.94	684	10376	10172	9976	9772	9576	10075	9675	46	2990	500	6770	10	1	9200224	939	20.38	0.90	12	0.95	501.00	11390.00	11680	20240516	-12.59	5480	20230726	86.31	11680	-12.59	20240516	6770	50.81	20240118	11680	-12.59	20240516	5480	86.31	20230726	2.10	N	270870	500	46 억	86701	N	N	N	N
36	20240624	141100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10220	250	2	2.51	829351850	79944	302.10	10010	10560	10010	12960	6980	9970	10375.68	0.94	926	10376	10172	9976	9772	9576	10075	9675	46	2990	500	6770	10	1	9200224	940	20.40	0.90	12	0.87	501.00	11390.00	11680	20240516	-12.50	5480	20230726	86.50	11680	-12.50	20240516	6770	50.96	20240118	11680	-12.50	20240516	5480	86.50	20230726	2.10	N	270870	500	46 억	86701	N	N	N	N
37	20240624	131057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10300	330	2	3.31	788106690	75924	286.91	10010	10560	10010	12960	6980	9970	10381.83	0.94	1264	10376	10172	9976	9772	9576	10075	9675	46	2990	500	6770	10	1	9200224	948	20.56	0.90	12	0.83	501.00	11390.00	11680	20240516	-11.82	5480	20230726	87.96	11680	-11.82	20240516	6770	52.14	20240118	11680	-11.82	20240516	5480	87.96	20230726	2.10	N	270870	500	46 억	86701	N	N	N	N
38	20240624	121059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10360	390	2	3.91	733502570	70628	266.89	10010	10560	10010	12960	6980	9970	10387.21	0.94	1133	10376	10172	9976	9772	9576	10075	9675	46	2990	500	6770	10	1	9200224	953	20.68	0.91	12	0.77	501.00	11390.00	11680	20240516	-11.30	5480	20230726	89.05	11680	-11.30	20240516	6770	53.03	20240118	11680	-11.30	20240516	5480	89.05	20230726	2.10	N	270870	500	46 억	86701	N	N	N	N
39	20240624	111101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10380	410	2	4.11	680649980	65554	247.72	10010	10560	10010	12960	6980	9970	10384.94	0.94	2057	10376	10172	9976	9772	9576	10075	9675	46	2990	500	6770	10	1	9200224	955	20.72	0.91	12	0.71	501.00	11390.00	11680	20240516	-11.13	5480	20230726	89.42	11680	-11.13	20240516	6770	53.32	20240118	11680	-11.13	20240516	5480	89.42	20230726	2.10	N	270870	500	46 억	86701	N	N	N	N
40	20240624	101059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10330	360	2	3.61	345533460	33482	126.52	10010	10560	10010	12960	6980	9970	10323.14	0.94	1589	10376	10172	9976	9772	9576	10075	9675	46	2990	500	6770	10	1	9200224	950	20.62	0.91	12	0.36	501.00	11390.00	11680	20240516	-11.56	5480	20230726	88.50	11680	-11.56	20240516	6770	52.58	20240118	11680	-11.56	20240516	5480	88.50	20230726	2.10	N	270870	500	46 억	86701	N	N	N	N
41	20240624	091059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10320	350	2	3.51	182289580	17567	66.38	10010	10560	10010	12960	6980	9970	10383.89	0.94	1123	10376	10172	9976	9772	9576	10075	9675	46	2990	500	6770	10	1	9200224	949	20.60	0.91	12	0.19	501.00	11390.00	11680	20240516	-11.64	5480	20230726	88.32	11680	-11.64	20240516	6770	52.44	20240118	11680	-11.64	20240516	5480	88.32	20230726	2.10	N	270870	500	46 억	86701	N	N	N	N
42	20240621	161023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9970	-60	5	-0.60	262248600	26371	65.64	10030	10180	9780	13030	7030	10030	9944.58	0.95	-1030	10390	10210	9970	9790	9550	10300	9880	46	3000	500	6820	10	1	9200224	917	19.90	0.88	12	0.29	501.00	11390.00	11680	20240516	-14.64	5480	20230726	81.93	11680	-14.64	20240516	6770	47.27	20240118	11680	-14.64	20240516	5480	81.93	20230726	2.11	N	270870	500	46 억	87544	N	N	N	N
43	20240621	151024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9970	-60	5	-0.60	245925270	24730	61.55	10030	10180	9780	13030	7030	10030	9944.41	0.95	-438	10390	10210	9970	9790	9550	10300	9880	46	3000	500	6820	10	1	9200224	917	19.90	0.88	12	0.27	501.00	11390.00	11680	20240516	-14.64	5480	20230726	81.93	11680	-14.64	20240516	6770	47.27	20240118	11680	-14.64	20240516	5480	81.93	20230726	2.11	N	270870	500	46 억	87544	N	N	N	N
44	20240621	141022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9980	-50	5	-0.50	234734400	23606	58.75	10030	10180	9780	13030	7030	10030	9943.84	0.95	262	10390	10210	9970	9790	9550	10300	9880	46	3000	500	6820	10	1	9200224	918	19.92	0.88	12	0.26	501.00	11390.00	11680	20240516	-14.55	5480	20230726	82.12	11680	-14.55	20240516	6770	47.42	20240118	11680	-14.55	20240516	5480	82.12	20230726	2.11	N	270870	500	46 억	87544	N	N	N	N
45	20240621	131024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9930	-100	5	-1.00	225163910	22643	56.36	10030	10180	9780	13030	7030	10030	9944.08	0.95	290	10390	10210	9970	9790	9550	10300	9880	46	3000	500	6820	10	1	9200224	914	19.82	0.87	12	0.25	501.00	11390.00	11680	20240516	-14.98	5480	20230726	81.20	11680	-14.98	20240516	6770	46.68	20240118	11680	-14.98	20240516	5480	81.20	20230726	2.11	N	270870	500	46 억	87544	N	N	N	N
46	20240621	121026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9870	-160	5	-1.60	209303910	21047	52.38	10030	10180	9780	13030	7030	10030	9944.60	0.95	692	10390	10210	9970	9790	9550	10300	9880	46	3000	500	6820	10	1	9200224	908	19.70	0.87	12	0.23	501.00	11390.00	11680	20240516	-15.50	5480	20230726	80.11	11680	-15.50	20240516	6770	45.79	20240118	11680	-15.50	20240516	5480	80.11	20230726	2.11	N	270870	500	46 억	87544	N	N	N	N
47	20240621	111023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9930	-100	5	-1.00	189862420	19077	47.48	10030	10180	9780	13030	7030	10030	9952.43	0.95	552	10390	10210	9970	9790	9550	10300	9880	46	3000	500	6820	10	1	9200224	914	19.82	0.87	12	0.21	501.00	11390.00	11680	20240516	-14.98	5480	20230726	81.20	11680	-14.98	20240516	6770	46.68	20240118	11680	-14.98	20240516	5480	81.20	20230726	2.11	N	270870	500	46 억	87544	N	N	N	N
48	20240621	101020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9810	-220	5	-2.19	183020490	18386	45.76	10030	10180	9780	13030	7030	10030	9954.34	0.95	606	10390	10210	9970	9790	9550	10300	9880	46	3000	500	6820	10	1	9200224	903	19.58	0.86	12	0.20	501.00	11390.00	11680	20240516	-16.01	5480	20230726	79.01	11680	-16.01	20240516	6770	44.90	20240118	11680	-16.01	20240516	5480	79.01	20230726	2.11	N	270870	500	46 억	87544	N	N	N	N
49	20240621	091026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10020	-10	5	-0.10	56361260	5613	13.97	10030	10180	10020	13030	7030	10030	10041.20	0.95	967	10390	10210	9970	9790	9550	10300	9880	46	3000	500	6820	10	1	9200224	922	20.00	0.88	12	0.06	501.00	11390.00	11680	20240516	-14.21	5480	20230726	82.85	11680	-14.21	20240516	6770	48.01	20240118	11680	-14.21	20240516	5480	82.85	20230726	2.11	N	270870	500	46 억	87544	N	N	N	N
50	20240620	161017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10030	170	2	1.72	400751500	40164	68.69	9770	10150	9730	12810	6910	9860	9976.41	0.97	-2682	10380	10120	9920	9660	9460	10020	9560	46	2950	500	6700	10	1	9200224	923	20.02	0.88	12	0.44	501.00	11390.00	11680	20240516	-14.13	5480	20230726	83.03	11680	-14.13	20240516	6770	48.15	20240118	11680	-14.13	20240516	5480	83.03	20230726	2.07	N	270870	500	46 억	88907	N	N	N	N
51	20240620	151020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10100	240	2	2.43	378173760	37915	64.84	9770	10150	9730	12810	6910	9860	9974.25	0.97	-2695	10380	10120	9920	9660	9460	10020	9560	46	2950	500	6700	10	1	9200224	929	20.16	0.89	12	0.41	501.00	11390.00	11680	20240516	-13.53	5480	20230726	84.31	11680	-13.53	20240516	6770	49.19	20240118	11680	-13.53	20240516	5480	84.31	20230726	2.07	N	270870	500	46 억	88907	N	N	N	N
52	20240620	141020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10140	280	2	2.84	308851390	31051	53.10	9770	10150	9730	12810	6910	9860	9946.58	0.97	-1182	10380	10120	9920	9660	9460	10020	9560	46	2950	500	6700	10	1	9200224	933	20.24	0.89	12	0.34	501.00	11390.00	11680	20240516	-13.18	5480	20230726	85.04	11680	-13.18	20240516	6770	49.78	20240118	11680	-13.18	20240516	5480	85.04	20230726	2.07	N	270870	500	46 억	88907	N	N	N	N
53	20240620	131020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10040	180	2	1.83	251700460	25385	43.41	9770	10120	9730	12810	6910	9860	9915.32	0.97	978	10380	10120	9920	9660	9460	10020	9560	46	2950	500	6700	10	1	9200224	924	20.04	0.88	12	0.28	501.00	11390.00	11680	20240516	-14.04	5480	20230726	83.21	11680	-14.04	20240516	6770	48.30	20240118	11680	-14.04	20240516	5480	83.21	20230726	2.07	N	270870	500	46 억	88907	N	N	N	N
54	20240620	121017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10030	170	2	1.72	202286300	20471	35.01	9770	10100	9730	12810	6910	9860	9881.60	0.97	1360	10380	10120	9920	9660	9460	10020	9560	46	2950	500	6700	10	1	9200224	923	20.02	0.88	12	0.22	501.00	11390.00	11680	20240516	-14.13	5480	20230726	83.03	11680	-14.13	20240516	6770	48.15	20240118	11680	-14.13	20240516	5480	83.03	20230726	2.07	N	270870	500	46 억	88907	N	N	N	N
55	20240620	111020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9970	110	2	1.12	143434860	14609	24.98	9770	10000	9730	12810	6910	9860	9818.25	0.97	3107	10380	10120	9920	9660	9460	10020	9560	46	2950	500	6700	10	1	9200224	917	19.90	0.88	12	0.16	501.00	11390.00	11680	20240516	-14.64	5480	20230726	81.93	11680	-14.64	20240516	6770	47.27	20240118	11680	-14.64	20240516	5480	81.93	20230726	2.07	N	270870	500	46 억	88907	N	N	N	N
56	20240620	101022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9770	-90	5	-0.91	81011330	8271	14.14	9770	9880	9730	12810	6910	9860	9794.62	0.97	1871	10380	10120	9920	9660	9460	10020	9560	46	2950	500	6700	10	1	9200224	899	19.50	0.86	12	0.09	501.00	11390.00	11680	20240516	-16.35	5480	20230726	78.28	11680	-16.35	20240516	6770	44.31	20240118	11680	-16.35	20240516	5480	78.28	20230726	2.07	N	270870	500	46 억	88907	N	N	N	N
57	20240620	091025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9880	20	2	0.20	22029740	2244	3.84	9770	9880	9730	12810	6910	9860	9817.17	0.97	1247	10380	10120	9920	9660	9460	10020	9560	46	2950	500	6700	10	1	9200224	909	19.72	0.87	12	0.02	501.00	11390.00	11680	20240516	-15.41	5480	20230726	80.29	11680	-15.41	20240516	6770	45.94	20240118	11680	-15.41	20240516	5480	80.29	20230726	2.07	N	270870	500	46 억	88907	N	N	N	N
58	20240619	161014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9860	-340	5	-3.33	545556200	54891	118.92	10070	10180	9720	13260	7140	10200	9938.90	0.96	876	10626	10412	10236	10022	9846	10325	9935	46	3060	500	6930	10	1	9200224	907	19.68	0.87	12	0.60	501.00	11390.00	11680	20240516	-15.58	5480	20230726	79.93	11680	-15.58	20240516	6770	45.64	20240118	11680	-15.58	20240516	5480	79.93	20230726	2.06	N	270870	500	46 억	88000	N	N	N	N
59	20240619	151014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9920	-280	5	-2.75	509698480	51259	111.05	10070	10180	9720	13260	7140	10200	9943.59	0.96	1706	10626	10412	10236	10022	9846	10325	9935	46	3060	500	6930	10	1	9200224	913	19.80	0.87	12	0.56	501.00	11390.00	11680	20240516	-15.07	5480	20230726	81.02	11680	-15.07	20240516	6770	46.53	20240118	11680	-15.07	20240516	5480	81.02	20230726	2.06	N	270870	500	46 억	88000	N	N	N	N
60	20240619	141023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9940	-260	5	-2.55	454126540	45661	98.92	10070	10180	9720	13260	7140	10200	9945.61	0.96	3538	10626	10412	10236	10022	9846	10325	9935	46	3060	500	6930	10	1	9200224	915	19.84	0.87	12	0.50	501.00	11390.00	11680	20240516	-14.90	5480	20230726	81.39	11680	-14.90	20240516	6770	46.82	20240118	11680	-14.90	20240516	5480	81.39	20230726	2.06	N	270870	500	46 억	88000	N	N	N	N
61	20240619	131010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9780	-420	5	-4.12	345954990	34686	75.15	10070	10180	9720	13260	7140	10200	9973.91	0.96	-421	10626	10412	10236	10022	9846	10325	9935	46	3060	500	6930	10	1	9200224	900	19.52	0.86	12	0.38	501.00	11390.00	11680	20240516	-16.27	5480	20230726	78.47	11680	-16.27	20240516	6770	44.46	20240118	11680	-16.27	20240516	5480	78.47	20230726	2.06	N	270870	500	46 억	88000	N	N	N	N
62	20240619	121013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9980	-220	5	-2.16	199280890	19820	42.94	10070	10180	9950	13260	7140	10200	10054.54	0.96	2511	10626	10412	10236	10022	9846	10325	9935	46	3060	500	6930	10	1	9200224	918	19.92	0.88	12	0.22	501.00	11390.00	11680	20240516	-14.55	5480	20230726	82.12	11680	-14.55	20240516	6770	47.42	20240118	11680	-14.55	20240516	5480	82.12	20230726	2.06	N	270870	500	46 억	88000	N	N	N	N
63	20240619	111016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10030	-170	5	-1.67	153233650	15215	32.96	10070	10180	9950	13260	7140	10200	10071.22	0.96	2869	10626	10412	10236	10022	9846	10325	9935	46	3060	500	6930	10	1	9200224	923	20.02	0.88	12	0.17	501.00	11390.00	11680	20240516	-14.13	5480	20230726	83.03	11680	-14.13	20240516	6770	48.15	20240118	11680	-14.13	20240516	5480	83.03	20230726	2.06	N	270870	500	46 억	88000	N	N	N	N
64	20240619	101019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10100	-100	5	-0.98	81045390	8027	17.39	10070	10180	10020	13260	7140	10200	10096.60	0.96	2810	10626	10412	10236	10022	9846	10325	9935	46	3060	500	6930	10	1	9200224	929	20.16	0.89	12	0.09	501.00	11390.00	11680	20240516	-13.53	5480	20230726	84.31	11680	-13.53	20240516	6770	49.19	20240118	11680	-13.53	20240516	5480	84.31	20230726	2.06	N	270870	500	46 억	88000	N	N	N	N
65	20240619	091022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10130	-70	5	-0.69	22720290	2252	4.88	10070	10160	10020	13260	7140	10200	10088.94	0.96	250	10626	10412	10236	10022	9846	10325	9935	46	3060	500	6930	10	1	9200224	932	20.22	0.89	12	0.02	501.00	11390.00	11680	20240516	-13.27	5480	20230726	84.85	11680	-13.27	20240516	6770	49.63	20240118	11680	-13.27	20240516	5480	84.85	20230726	2.06	N	270870	500	46 억	88000	N	N	N	N
66	20240618	161010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10200	-150	5	-1.45	425962850	41855	90.52	10250	10450	10060	13450	7250	10350	10177.11	1.11	-14165	10710	10530	10180	10000	9650	10620	10090	46	3100	500	7030	10	1	9200224	938	20.36	0.90	12	0.45	501.00	11390.00	11680	20240516	-12.67	5480	20230726	86.13	11680	-12.67	20240516	6770	50.66	20240118	11680	-12.67	20240516	5480	86.13	20230726	2.05	N	270870	500	46 억	102144	N	N	N	N
67	20240618	151009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10160	-190	5	-1.84	380728460	37414	80.91	10250	10450	10060	13450	7250	10350	10176.10	1.11	-12461	10710	10530	10180	10000	9650	10620	10090	46	3100	500	7030	10	1	9200224	935	20.28	0.89	12	0.41	501.00	11390.00	11680	20240516	-13.01	5480	20230726	85.40	11680	-13.01	20240516	6770	50.07	20240118	11680	-13.01	20240516	5480	85.40	20230726	2.05	N	270870	500	46 억	102144	N	N	N	N
68	20240618	141013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10170	-180	5	-1.74	344771750	33869	73.25	10250	10450	10060	13450	7250	10350	10179.57	1.11	-11130	10710	10530	10180	10000	9650	10620	10090	46	3100	500	7030	10	1	9200224	936	20.30	0.89	12	0.37	501.00	11390.00	11680	20240516	-12.93	5480	20230726	85.58	11680	-12.93	20240516	6770	50.22	20240118	11680	-12.93	20240516	5480	85.58	20230726	2.05	N	270870	500	46 억	102144	N	N	N	N
69	20240618	131013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10180	-170	5	-1.64	292597060	28734	62.14	10250	10450	10060	13450	7250	10350	10182.96	1.11	-10620	10710	10530	10180	10000	9650	10620	10090	46	3100	500	7030	10	1	9200224	937	20.32	0.89	12	0.31	501.00	11390.00	11680	20240516	-12.84	5480	20230726	85.77	11680	-12.84	20240516	6770	50.37	20240118	11680	-12.84	20240516	5480	85.77	20230726	2.05	N	270870	500	46 억	102144	N	N	N	N
70	20240618	121010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10100	-250	5	-2.42	265311300	26050	56.34	10250	10450	10060	13450	7250	10350	10184.69	1.11	-10040	10710	10530	10180	10000	9650	10620	10090	46	3100	500	7030	10	1	9200224	929	20.16	0.89	12	0.28	501.00	11390.00	11680	20240516	-13.53	5480	20230726	84.31	11680	-13.53	20240516	6770	49.19	20240118	11680	-13.53	20240516	5480	84.31	20230726	2.05	N	270870	500	46 억	102144	N	N	N	N
71	20240618	111010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10080	-270	5	-2.61	251191940	24655	53.32	10250	10450	10060	13450	7250	10350	10188.28	1.11	-9816	10710	10530	10180	10000	9650	10620	10090	46	3100	500	7030	10	1	9200224	927	20.12	0.88	12	0.27	501.00	11390.00	11680	20240516	-13.70	5480	20230726	83.94	11680	-13.70	20240516	6770	48.89	20240118	11680	-13.70	20240516	5480	83.94	20230726	2.05	N	270870	500	46 억	102144	N	N	N	N
72	20240618	101010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10100	-250	5	-2.42	176036620	17228	37.26	10250	10450	10100	13450	7250	10350	10218.05	1.11	-5697	10710	10530	10180	10000	9650	10620	10090	46	3100	500	7030	10	1	9200224	929	20.16	0.89	12	0.19	501.00	11390.00	11680	20240516	-13.53	5480	20230726	84.31	11680	-13.53	20240516	6770	49.19	20240118	11680	-13.53	20240516	5480	84.31	20230726	2.05	N	270870	500	46 억	102144	N	N	N	N
73	20240618	091019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10250	-100	5	-0.97	49673970	4827	10.44	10250	10450	10230	13450	7250	10350	10290.86	1.11	-1043	10710	10530	10180	10000	9650	10620	10090	46	3100	500	7030	10	1	9200224	943	20.46	0.90	12	0.05	501.00	11390.00	11680	20240516	-12.24	5480	20230726	87.04	11680	-12.24	20240516	6770	51.40	20240118	11680	-12.24	20240516	5480	87.04	20230726	2.05	N	270870	500	46 억	102144	N	N	N	N
74	20240617	161002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10350	450	2	4.55	465466970	45993	15.82	9910	10360	9830	12870	6930	9900	10120.19	1.10	656	11160	10530	10070	9440	8980	10845	9755	46	2970	500	6730	10	1	9200224	952	20.66	0.91	12	0.50	501.00	11390.00	11680	20240516	-11.39	5480	20230726	88.87	11680	-11.39	20240516	6770	52.88	20240118	11680	-11.39	20240516	5480	88.87	20230726	2.04	N	270870	500	46 억	100779	N	N	N	N
75	20240617	151009	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10320	420	2	4.24	396910220	39361	13.54	9910	10330	9830	12870	6930	9900	10083.84	1.10	3708	11160	10530	10070	9440	8980	10845	9755	46	2970	500	6730	10	1	9200224	949	20.60	0.91	12	0.43	501.00	11390.00	11680	20240516	-11.64	5480	20230726	88.32	11680	-11.64	20240516	6770	52.44	20240118	11680	-11.64	20240516	5480	88.32	20230726	2.04	N	270870	500	46 억	100779	N	N	N	N
76	20240617	141000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10210	310	2	3.13	310543470	30928	10.64	9910	10270	9830	12870	6930	9900	10040.85	1.10	4341	11160	10530	10070	9440	8980	10845	9755	46	2970	500	6730	10	1	9200224	939	20.38	0.90	12	0.34	501.00	11390.00	11680	20240516	-12.59	5480	20230726	86.31	11680	-12.59	20240516	6770	50.81	20240118	11680	-12.59	20240516	5480	86.31	20230726	2.04	N	270870	500	46 억	100779	N	N	N	N
77	20240617	130959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10160	260	2	2.63	246113620	24614	8.46	9910	10170	9830	12870	6930	9900	9998.93	1.10	3744	11160	10530	10070	9440	8980	10845	9755	46	2970	500	6730	10	1	9200224	935	20.28	0.89	12	0.27	501.00	11390.00	11680	20240516	-13.01	5480	20230726	85.40	11680	-13.01	20240516	6770	50.07	20240118	11680	-13.01	20240516	5480	85.40	20230726	2.04	N	270870	500	46 억	100779	N	N	N	N
78	20240617	120959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10080	180	2	1.82	198793620	19939	6.86	9910	10120	9830	12870	6930	9900	9970.09	1.10	3094	11160	10530	10070	9440	8980	10845	9755	46	2970	500	6730	10	1	9200224	927	20.12	0.88	12	0.22	501.00	11390.00	11680	20240516	-13.70	5480	20230726	83.94	11680	-13.70	20240516	6770	48.89	20240118	11680	-13.70	20240516	5480	83.94	20230726	2.04	N	270870	500	46 억	100779	N	N	N	N
79	20240617	110952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10000	100	2	1.01	138604020	13952	4.80	9910	10080	9830	12870	6930	9900	9934.35	1.10	1806	11160	10530	10070	9440	8980	10845	9755	46	2970	500	6730	10	1	9200224	920	19.96	0.88	12	0.15	501.00	11390.00	11680	20240516	-14.38	5480	20230726	82.48	11680	-14.38	20240516	6770	47.71	20240118	11680	-14.38	20240516	5480	82.48	20230726	2.04	N	270870	500	46 억	100779	N	N	N	N
80	20240617	100953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9980	80	2	0.81	94073240	9485	3.26	9910	10080	9830	12870	6930	9900	9918.11	1.10	1359	11160	10530	10070	9440	8980	10845	9755	46	2970	500	6730	10	1	9200224	918	19.92	0.88	12	0.10	501.00	11390.00	11680	20240516	-14.55	5480	20230726	82.12	11680	-14.55	20240516	6770	47.42	20240118	11680	-14.55	20240516	5480	82.12	20230726	2.04	N	270870	500	46 억	100779	N	N	N	N
81	20240617	090955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9920	20	2	0.20	29612660	3002	1.03	9910	9970	9830	12870	6930	9900	9864.31	1.10	-76	11160	10530	10070	9440	8980	10845	9755	46	2970	500	6730	10	1	9200224	913	19.80	0.87	12	0.03	501.00	11390.00	11680	20240516	-15.07	5480	20230726	81.02	11680	-15.07	20240516	6770	46.53	20240118	11680	-15.07	20240516	5480	81.02	20230726	2.04	N	270870	500	46 억	100779	N	N	N	N
82	20240614	160830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9900	200	2	2.06	2989238960	290243	1024.36	9620	10700	9610	12610	6790	9700	10300.04	1.25	-11912	9913	9806	9703	9596	9493	9755	9545	46	2910	500	6590	10	1	9200224	911	19.76	0.87	12	3.15	501.00	11390.00	11680	20240516	-15.24	5480	20230726	80.66	11680	-15.24	20240516	6770	46.23	20240118	11680	-15.24	20240516	5480	80.66	20230726	2.05	N	270870	500	46 억	114618	N	N	N	N
83	20240614	150834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9990	290	2	2.99	2927090910	283980	1002.26	9620	10700	9610	12610	6790	9700	10307.38	1.25	-12726	9913	9806	9703	9596	9493	9755	9545	46	2910	500	6590	10	1	9200224	919	19.94	0.88	12	3.09	501.00	11390.00	11680	20240516	-14.47	5480	20230726	82.30	11680	-14.47	20240516	6770	47.56	20240118	11680	-14.47	20240516	5480	82.30	20230726	2.05	N	270870	500	46 억	114618	N	N	N	N
84	20240614	140832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10010	310	2	3.20	2871503950	278427	982.66	9620	10700	9610	12610	6790	9700	10313.31	1.25	-11530	9913	9806	9703	9596	9493	9755	9545	46	2910	500	6590	10	1	9200224	921	19.98	0.88	12	3.03	501.00	11390.00	11680	20240516	-14.30	5480	20230726	82.66	11680	-14.30	20240516	6770	47.86	20240118	11680	-14.30	20240516	5480	82.66	20230726	2.05	N	270870	500	46 억	114618	N	N	N	N
85	20240614	130835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10040	340	2	3.51	2776221870	268924	949.12	9620	10700	9610	12610	6790	9700	10323.44	1.25	-14269	9913	9806	9703	9596	9493	9755	9545	46	2910	500	6590	10	1	9200224	924	20.04	0.88	12	2.92	501.00	11390.00	11680	20240516	-14.04	5480	20230726	83.21	11680	-14.04	20240516	6770	48.30	20240118	11680	-14.04	20240516	5480	83.21	20230726	2.05	N	270870	500	46 억	114618	N	N	N	N
86	20240614	120838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10130	430	2	4.43	2555569030	246989	871.71	9620	10700	9610	12610	6790	9700	10346.89	1.25	-20176	9913	9806	9703	9596	9493	9755	9545	46	2910	500	6590	10	1	9200224	932	20.22	0.89	12	2.68	501.00	11390.00	11680	20240516	-13.27	5480	20230726	84.85	11680	-13.27	20240516	6770	49.63	20240118	11680	-13.27	20240516	5480	84.85	20230726	2.05	N	270870	500	46 억	114618	N	N	N	N
87	20240614	110943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9900	200	2	2.06	248195470	25224	89.02	9620	9950	9610	12610	6790	9700	9839.66	1.25	-580	9913	9806	9703	9596	9493	9755	9545	46	2910	500	6590	10	1	9200224	911	19.76	0.87	12	0.27	501.00	11390.00	11680	20240516	-15.24	5480	20230726	80.66	11680	-15.24	20240516	6770	46.23	20240118	11680	-15.24	20240516	5480	80.66	20230726	2.05	N	270870	500	46 억	114618	N	N	N	N
88	20240614	100941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9850	150	2	1.55	121212080	12396	43.75	9620	9900	9610	12610	6790	9700	9778.32	1.25	1198	9913	9806	9703	9596	9493	9755	9545	46	2910	500	6590	10	1	9200224	906	19.66	0.86	12	0.13	501.00	11390.00	11680	20240516	-15.67	5480	20230726	79.74	11680	-15.67	20240516	6770	45.49	20240118	11680	-15.67	20240516	5480	79.74	20230726	2.05	N	270870	500	46 억	114618	N	N	N	N
89	20240614	090947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9670	-30	5	-0.31	29567010	3060	10.80	9620	9750	9610	12610	6790	9700	9662.42	1.25	490	9913	9806	9703	9596	9493	9755	9545	46	2910	500	6590	10	1	9200224	890	19.30	0.85	12	0.03	501.00	11390.00	11680	20240516	-17.21	5480	20230726	76.46	11680	-17.21	20240516	6770	42.84	20240118	11680	-17.21	20240516	5480	76.46	20230726	2.05	N	270870	500	46 억	114618	N	N	N	N
90	20240613	160932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9700	-80	5	-0.82	258066200	26544	83.92	9780	9810	9600	12710	6850	9780	9722.21	1.37	-11620	10126	9952	9676	9502	9226	10040	9590	46	2930	500	6650	10	1	9200224	892	19.36	0.85	12	0.29	501.00	11390.00	11680	20240516	-16.95	5480	20230726	77.01	11680	-16.95	20240516	6770	43.28	20240118	11680	-16.95	20240516	5480	77.01	20230726	2.02	N	270870	500	46 억	126238	N	N	N	N
91	20240613	150949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9650	-130	5	-1.33	239865660	24667	77.98	9780	9810	9600	12710	6850	9780	9724.15	1.37	-10508	10126	9952	9676	9502	9226	10040	9590	46	2930	500	6650	10	1	9200224	888	19.26	0.85	12	0.27	501.00	11390.00	11680	20240516	-17.38	5480	20230726	76.09	11680	-17.38	20240516	6770	42.54	20240118	11680	-17.38	20240516	5480	76.09	20230726	2.02	N	270870	500	46 억	126238	N	N	N	N
92	20240613	140938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9670	-110	5	-1.12	196458380	20191	63.83	9780	9810	9600	12710	6850	9780	9730.00	1.37	-8584	10126	9952	9676	9502	9226	10040	9590	46	2930	500	6650	10	1	9200224	890	19.30	0.85	12	0.22	501.00	11390.00	11680	20240516	-17.21	5480	20230726	76.46	11680	-17.21	20240516	6770	42.84	20240118	11680	-17.21	20240516	5480	76.46	20230726	2.02	N	270870	500	46 억	126238	N	N	N	N
93	20240613	130936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9700	-80	5	-0.82	151246130	15520	49.06	9780	9810	9600	12710	6850	9780	9745.24	1.37	-4988	10126	9952	9676	9502	9226	10040	9590	46	2930	500	6650	10	1	9200224	892	19.36	0.85	12	0.17	501.00	11390.00	11680	20240516	-16.95	5480	20230726	77.01	11680	-16.95	20240516	6770	43.28	20240118	11680	-16.95	20240516	5480	77.01	20230726	2.02	N	270870	500	46 억	126238	N	N	N	N
94	20240613	120940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9740	-40	5	-0.41	120302050	12324	38.96	9780	9810	9730	12710	6850	9780	9761.61	1.37	-3310	10126	9952	9676	9502	9226	10040	9590	46	2930	500	6650	10	1	9200224	896	19.44	0.86	12	0.13	501.00	11390.00	11680	20240516	-16.61	5480	20230726	77.74	11680	-16.61	20240516	6770	43.87	20240118	11680	-16.61	20240516	5480	77.74	20230726	2.02	N	270870	500	46 억	126238	N	N	N	N
95	20240613	110932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9780	0	3	0.00	86930910	8902	28.14	9780	9810	9740	12710	6850	9780	9765.32	1.37	-2257	10126	9952	9676	9502	9226	10040	9590	46	2930	500	6650	10	1	9200224	900	19.52	0.86	12	0.10	501.00	11390.00	11680	20240516	-16.27	5480	20230726	78.47	11680	-16.27	20240516	6770	44.46	20240118	11680	-16.27	20240516	5480	78.47	20230726	2.02	N	270870	500	46 억	126238	N	N	N	N
96	20240613	100932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9770	-10	5	-0.10	70631610	7233	22.87	9780	9810	9740	12710	6850	9780	9765.19	1.37	-2695	10126	9952	9676	9502	9226	10040	9590	46	2930	500	6650	10	1	9200224	899	19.50	0.86	12	0.08	501.00	11390.00	11680	20240516	-16.35	5480	20230726	78.28	11680	-16.35	20240516	6770	44.31	20240118	11680	-16.35	20240516	5480	78.28	20230726	2.02	N	270870	500	46 억	126238	N	N	N	N
97	20240613	090940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9740	-40	5	-0.41	10886720	1116	3.53	9780	9790	9740	12710	6850	9780	9755.13	1.37	224	10126	9952	9676	9502	9226	10040	9590	46	2930	500	6650	10	1	9200224	896	19.44	0.86	12	0.01	501.00	11390.00	11680	20240516	-16.61	5480	20230726	77.74	11680	-16.61	20240516	6770	43.87	20240118	11680	-16.61	20240516	5480	77.74	20230726	2.02	N	270870	500	46 억	126238	N	N	N	N
98	20240612	160924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9780	220	2	2.30	303428030	31216	51.57	9470	9850	9400	12420	6700	9560	9720.26	1.42	-4444	9933	9746	9553	9366	9173	9840	9460	46	2860	500	6500	10	1	9200224	900	19.52	0.86	12	0.34	501.00	11390.00	11680	20240516	-16.27	5480	20230726	78.47	11680	-16.27	20240516	6770	44.46	20240118	11680	-16.27	20240516	5480	78.47	20230726	2.06	N	270870	500	46 억	130667	N	N	N	N
99	20240612	150935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9700	140	2	1.46	284274660	29254	48.33	9470	9850	9400	12420	6700	9560	9717.46	1.42	-3959	9933	9746	9553	9366	9173	9840	9460	46	2860	500	6500	10	1	9200224	892	19.36	0.85	12	0.32	501.00	11390.00	11680	20240516	-16.95	5480	20230726	77.01	11680	-16.95	20240516	6770	43.28	20240118	11680	-16.95	20240516	5480	77.01	20230726	2.06	N	270870	500	46 억	130667	N	N	N	N
100	20240612	140929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9700	140	2	1.46	232509720	23904	39.49	9470	9850	9400	12420	6700	9560	9726.81	1.42	-4429	9933	9746	9553	9366	9173	9840	9460	46	2860	500	6500	10	1	9200224	892	19.36	0.85	12	0.26	501.00	11390.00	11680	20240516	-16.95	5480	20230726	77.01	11680	-16.95	20240516	6770	43.28	20240118	11680	-16.95	20240516	5480	77.01	20230726	2.06	N	270870	500	46 억	130667	N	N	N	N
101	20240612	130930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9790	230	2	2.41	201673120	20738	34.26	9470	9850	9400	12420	6700	9560	9724.81	1.42	-2363	9933	9746	9553	9366	9173	9840	9460	46	2860	500	6500	10	1	9200224	901	19.54	0.86	12	0.23	501.00	11390.00	11680	20240516	-16.18	5480	20230726	78.65	11680	-16.18	20240516	6770	44.61	20240118	11680	-16.18	20240516	5480	78.65	20230726	2.06	N	270870	500	46 억	130667	N	N	N	N
102	20240612	120927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9760	200	2	2.09	177529290	18272	30.19	9470	9850	9400	12420	6700	9560	9715.92	1.42	-1006	9933	9746	9553	9366	9173	9840	9460	46	2860	500	6500	10	1	9200224	898	19.48	0.86	12	0.20	501.00	11390.00	11680	20240516	-16.44	5480	20230726	78.10	11680	-16.44	20240516	6770	44.17	20240118	11680	-16.44	20240516	5480	78.10	20230726	2.06	N	270870	500	46 억	130667	N	N	N	N
103	20240612	110927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9780	220	2	2.30	152747660	15727	25.98	9470	9850	9400	12420	6700	9560	9712.45	1.42	-1476	9933	9746	9553	9366	9173	9840	9460	46	2860	500	6500	10	1	9200224	900	19.52	0.86	12	0.17	501.00	11390.00	11680	20240516	-16.27	5480	20230726	78.47	11680	-16.27	20240516	6770	44.46	20240118	11680	-16.27	20240516	5480	78.47	20230726	2.06	N	270870	500	46 억	130667	N	N	N	N
104	20240612	100929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9710	150	2	1.57	56017930	5825	9.62	9470	9750	9400	12420	6700	9560	9616.81	1.42	258	9933	9746	9553	9366	9173	9840	9460	46	2860	500	6500	10	1	9200224	893	19.38	0.85	12	0.06	501.00	11390.00	11680	20240516	-16.87	5480	20230726	77.19	11680	-16.87	20240516	6770	43.43	20240118	11680	-16.87	20240516	5480	77.19	20230726	2.06	N	270870	500	46 억	130667	N	N	N	N
105	20240612	090931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9510	-50	5	-0.52	12779610	1350	2.23	9470	9540	9400	12420	6700	9560	9466.38	1.42	159	9933	9746	9553	9366	9173	9840	9460	46	2860	500	6500	10	1	9200224	875	18.98	0.83	12	0.01	501.00	11390.00	11680	20240516	-18.58	5480	20230726	73.54	11680	-18.58	20240516	6770	40.47	20240118	11680	-18.58	20240516	5480	73.54	20230726	2.06	N	270870	500	46 억	130667	N	N	N	N
106	20240610	160921	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	-200	5	-2.09	260286490	27605	57.84	9550	9550	9370	12460	6720	9590	9429.97	1.35	3186	9890	9740	9610	9460	9330	9815	9535	46	2870	500	6520	10	1	9200224	864	18.74	0.82	12	0.30	501.00	11390.00	11680	20240516	-19.61	5480	20230726	71.35	11680	-19.61	20240516	6770	38.70	20240118	11680	-19.61	20240516	5480	71.35	20230726	2.10	N	270870	500	46 억	124017	N	N	N	N
107	20240610	150930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9450	-140	5	-1.46	238117120	25246	52.90	9550	9550	9370	12460	6720	9590	9431.88	1.35	3047	9890	9740	9610	9460	9330	9815	9535	46	2870	500	6520	10	1	9200224	869	18.86	0.83	12	0.27	501.00	11390.00	11680	20240516	-19.09	5480	20230726	72.45	11680	-19.09	20240516	6770	39.59	20240118	11680	-19.09	20240516	5480	72.45	20230726	2.10	N	270870	500	46 억	124017	N	N	N	N
108	20240610	140925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9480	-110	5	-1.15	208587260	22114	46.33	9550	9550	9370	12460	6720	9590	9432.36	1.35	2227	9890	9740	9610	9460	9330	9815	9535	46	2870	500	6520	10	1	9200224	872	18.92	0.83	12	0.24	501.00	11390.00	11680	20240516	-18.84	5480	20230726	72.99	11680	-18.84	20240516	6770	40.03	20240118	11680	-18.84	20240516	5480	72.99	20230726	2.10	N	270870	500	46 억	124017	N	N	N	N
109	20240610	130922	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	-160	5	-1.67	199800860	21185	44.39	9550	9550	9370	12460	6720	9590	9431.24	1.35	2276	9890	9740	9610	9460	9330	9815	9535	46	2870	500	6520	10	1	9200224	868	18.82	0.83	12	0.23	501.00	11390.00	11680	20240516	-19.26	5480	20230726	72.08	11680	-19.26	20240516	6770	39.29	20240118	11680	-19.26	20240516	5480	72.08	20230726	2.10	N	270870	500	46 억	124017	N	N	N	N
110	20240610	120924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9460	-130	5	-1.36	165170250	17509	36.69	9550	9550	9370	12460	6720	9590	9433.45	1.35	1638	9890	9740	9610	9460	9330	9815	9535	46	2870	500	6520	10	1	9200224	870	18.88	0.83	12	0.19	501.00	11390.00	11680	20240516	-19.01	5480	20230726	72.63	11680	-19.01	20240516	6770	39.73	20240118	11680	-19.01	20240516	5480	72.63	20230726	2.10	N	270870	500	46 억	124017	N	N	N	N
111	20240610	110925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9440	-150	5	-1.56	150294530	15935	33.39	9550	9550	9370	12460	6720	9590	9431.72	1.35	1163	9890	9740	9610	9460	9330	9815	9535	46	2870	500	6520	10	1	9200224	869	18.84	0.83	12	0.17	501.00	11390.00	11680	20240516	-19.18	5480	20230726	72.26	11680	-19.18	20240516	6770	39.44	20240118	11680	-19.18	20240516	5480	72.26	20230726	2.10	N	270870	500	46 억	124017	N	N	N	N
112	20240610	100923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	-190	5	-1.98	124274440	13173	27.60	9550	9550	9370	12460	6720	9590	9434.03	1.35	374	9890	9740	9610	9460	9330	9815	9535	46	2870	500	6520	10	1	9200224	865	18.76	0.83	12	0.14	501.00	11390.00	11680	20240516	-19.52	5480	20230726	71.53	11680	-19.52	20240516	6770	38.85	20240118	11680	-19.52	20240516	5480	71.53	20230726	2.10	N	270870	500	46 억	124017	N	N	N	N
113	20240610	090929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9540	-50	5	-0.52	13683430	1438	3.01	9550	9550	9490	12460	6720	9590	9515.60	1.35	-567	9890	9740	9610	9460	9330	9815	9535	46	2870	500	6520	10	1	9200224	878	19.04	0.84	12	0.02	501.00	11390.00	11680	20240516	-18.32	5480	20230726	74.09	11680	-18.32	20240516	6770	40.92	20240118	11680	-18.32	20240516	5480	74.09	20230726	2.10	N	270870	500	46 억	124017	N	N	N	N
114	20240607	160954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9590	-100	5	-1.03	436637150	45415	103.80	9560	9760	9480	12590	6790	9690	9614.41	1.31	3643	9956	9822	9756	9622	9556	9790	9590	46	2900	500	6580	10	1	9200224	882	19.14	0.84	12	0.49	501.00	11390.00	11680	20240516	-17.89	5480	20230726	75.00	11680	-17.89	20240516	6770	41.65	20240118	11680	-17.89	20240516	5480	75.00	20230726	2.07	N	270870	500	46 억	120374	N	N	N	N
115	20240607	151001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9640	-50	5	-0.52	410137930	42654	97.49	9560	9760	9480	12590	6790	9690	9615.46	1.31	4441	9956	9822	9756	9622	9556	9790	9590	46	2900	500	6580	10	1	9200224	887	19.24	0.85	12	0.46	501.00	11390.00	11680	20240516	-17.47	5480	20230726	75.91	11680	-17.47	20240516	6770	42.39	20240118	11680	-17.47	20240516	5480	75.91	20230726	2.07	N	270870	500	46 억	120374	N	N	N	N
116	20240607	140956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9660	-30	5	-0.31	342820930	35650	81.48	9560	9760	9480	12590	6790	9690	9616.30	1.31	5696	9956	9822	9756	9622	9556	9790	9590	46	2900	500	6580	10	1	9200224	889	19.28	0.85	12	0.39	501.00	11390.00	11680	20240516	-17.29	5480	20230726	76.28	11680	-17.29	20240516	6770	42.69	20240118	11680	-17.29	20240516	5480	76.28	20230726	2.07	N	270870	500	46 억	120374	N	N	N	N
117	20240607	130951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9680	-10	5	-0.10	291251200	30298	69.25	9560	9760	9480	12590	6790	9690	9612.89	1.31	7042	9956	9822	9756	9622	9556	9790	9590	46	2900	500	6580	10	1	9200224	891	19.32	0.85	12	0.33	501.00	11390.00	11680	20240516	-17.12	5480	20230726	76.64	11680	-17.12	20240516	6770	42.98	20240118	11680	-17.12	20240516	5480	76.64	20230726	2.07	N	270870	500	46 억	120374	N	N	N	N
118	20240607	120956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9710	20	2	0.21	225744040	23540	53.80	9560	9740	9480	12590	6790	9690	9589.81	1.31	7217	9956	9822	9756	9622	9556	9790	9590	46	2900	500	6580	10	1	9200224	893	19.38	0.85	12	0.26	501.00	11390.00	11680	20240516	-16.87	5480	20230726	77.19	11680	-16.87	20240516	6770	43.43	20240118	11680	-16.87	20240516	5480	77.19	20230726	2.07	N	270870	500	46 억	120374	N	N	N	N
119	20240607	110940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9590	-100	5	-1.03	151291610	15863	36.26	9560	9650	9480	12590	6790	9690	9537.39	1.31	5822	9956	9822	9756	9622	9556	9790	9590	46	2900	500	6580	10	1	9200224	882	19.14	0.84	12	0.17	501.00	11390.00	11680	20240516	-17.89	5480	20230726	75.00	11680	-17.89	20240516	6770	41.65	20240118	11680	-17.89	20240516	5480	75.00	20230726	2.07	N	270870	500	46 억	120374	N	N	N	N
120	20240607	100955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9540	-150	5	-1.55	118543770	12440	28.43	9560	9630	9480	12590	6790	9690	9529.24	1.31	5683	9956	9822	9756	9622	9556	9790	9590	46	2900	500	6580	10	1	9200224	878	19.04	0.84	12	0.14	501.00	11390.00	11680	20240516	-18.32	5480	20230726	74.09	11680	-18.32	20240516	6770	40.92	20240118	11680	-18.32	20240516	5480	74.09	20230726	2.07	N	270870	500	46 억	120374	N	N	N	N
121	20240607	090954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9540	-150	5	-1.55	48450450	5083	11.62	9560	9630	9480	12590	6790	9690	9531.86	1.31	1134	9956	9822	9756	9622	9556	9790	9590	46	2900	500	6580	10	1	9200224	878	19.04	0.84	12	0.06	501.00	11390.00	11680	20240516	-18.32	5480	20230726	74.09	11680	-18.32	20240516	6770	40.92	20240118	11680	-18.32	20240516	5480	74.09	20230726	2.07	N	270870	500	46 억	120374	N	N	N	N
122	20240605	160952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9690	-140	5	-1.42	341767150	35063	17.80	9820	9890	9690	12770	6890	9830	9747.34	1.44	-12457	11030	10430	9980	9380	8930	10730	9680	46	2940	500	6680	10	1	9200224	892	19.34	0.85	12	0.38	501.00	11390.00	11680	20240516	-17.04	5480	20230726	76.82	11680	-17.04	20240516	6770	43.13	20240118	11680	-17.04	20240516	5480	76.82	20230726	2.10	N	270870	500	46 억	132657	N	N	N	N
123	20240605	150948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9740	-90	5	-0.92	277046720	28393	14.42	9820	9890	9690	12770	6890	9830	9757.57	1.44	-9324	11030	10430	9980	9380	8930	10730	9680	46	2940	500	6680	10	1	9200224	896	19.44	0.86	12	0.31	501.00	11390.00	11680	20240516	-16.61	5480	20230726	77.74	11680	-16.61	20240516	6770	43.87	20240118	11680	-16.61	20240516	5480	77.74	20230726	2.10	N	270870	500	46 억	132657	N	N	N	N
124	20240605	140950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9760	-70	5	-0.71	263966880	27050	13.73	9820	9890	9690	12770	6890	9830	9758.48	1.44	-9240	11030	10430	9980	9380	8930	10730	9680	46	2940	500	6680	10	1	9200224	898	19.48	0.86	12	0.29	501.00	11390.00	11680	20240516	-16.44	5480	20230726	78.10	11680	-16.44	20240516	6770	44.17	20240118	11680	-16.44	20240516	5480	78.10	20230726	2.10	N	270870	500	46 억	132657	N	N	N	N
125	20240605	130949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9740	-90	5	-0.92	240713210	24658	12.52	9820	9890	9690	12770	6890	9830	9762.07	1.44	-7256	11030	10430	9980	9380	8930	10730	9680	46	2940	500	6680	10	1	9200224	896	19.44	0.86	12	0.27	501.00	11390.00	11680	20240516	-16.61	5480	20230726	77.74	11680	-16.61	20240516	6770	43.87	20240118	11680	-16.61	20240516	5480	77.74	20230726	2.10	N	270870	500	46 억	132657	N	N	N	N
126	20240605	120947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9740	-90	5	-0.92	205744220	21077	10.70	9820	9890	9690	12770	6890	9830	9761.55	1.44	-6334	11030	10430	9980	9380	8930	10730	9680	46	2940	500	6680	10	1	9200224	896	19.44	0.86	12	0.23	501.00	11390.00	11680	20240516	-16.61	5480	20230726	77.74	11680	-16.61	20240516	6770	43.87	20240118	11680	-16.61	20240516	5480	77.74	20230726	2.10	N	270870	500	46 억	132657	N	N	N	N
127	20240605	110948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9750	-80	5	-0.81	178325520	18261	9.27	9820	9890	9690	12770	6890	9830	9765.38	1.44	-4605	11030	10430	9980	9380	8930	10730	9680	46	2940	500	6680	10	1	9200224	897	19.46	0.86	12	0.20	501.00	11390.00	11680	20240516	-16.52	5480	20230726	77.92	11680	-16.52	20240516	6770	44.02	20240118	11680	-16.52	20240516	5480	77.92	20230726	2.10	N	270870	500	46 억	132657	N	N	N	N
128	20240605	100946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9720	-110	5	-1.12	158748850	16250	8.25	9820	9890	9690	12770	6890	9830	9769.16	1.44	-4543	11030	10430	9980	9380	8930	10730	9680	46	2940	500	6680	10	1	9200224	894	19.40	0.85	12	0.18	501.00	11390.00	11680	20240516	-16.78	5480	20230726	77.37	11680	-16.78	20240516	6770	43.57	20240118	11680	-16.78	20240516	5480	77.37	20230726	2.10	N	270870	500	46 억	132657	N	N	N	N
129	20240605	090945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9790	-40	5	-0.41	49545880	5084	2.58	9820	9840	9690	12770	6890	9830	9745.45	1.44	1472	11030	10430	9980	9380	8930	10730	9680	46	2940	500	6680	10	1	9200224	901	19.54	0.86	12	0.06	501.00	11390.00	11680	20240516	-16.18	5480	20230726	78.65	11680	-16.18	20240516	6770	44.61	20240118	11680	-16.18	20240516	5480	78.65	20230726	2.10	N	270870	500	46 억	132657	N	N	N	N
130	20240604	160938	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9830	150	2	1.55	1978157210	196679	742.13	9680	10580	9530	12580	6780	9680	10057.89	1.68	-22055	9920	9800	9680	9560	9440	9860	9620	46	2900	500	6580	10	1	9200224	904	19.62	0.86	12	2.14	501.00	11390.00	11680	20240516	-15.84	5480	20230726	79.38	11680	-15.84	20240516	6770	45.20	20240118	11680	-15.84	20240516	5480	79.38	20230726	2.18	N	270870	500	46 억	154567	N	N	N	N
131	20240604	150939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9800	120	2	1.24	1939925940	192788	727.45	9680	10580	9530	12580	6780	9680	10062.48	1.68	-19435	9920	9800	9680	9560	9440	9860	9620	46	2900	500	6580	10	1	9200224	902	19.56	0.86	12	2.10	501.00	11390.00	11680	20240516	-16.10	5480	20230726	78.83	11680	-16.10	20240516	6770	44.76	20240118	11680	-16.10	20240516	5480	78.83	20230726	2.18	N	270870	500	46 억	154567	N	N	N	N
132	20240604	140941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9930	250	2	2.58	1823672250	180935	682.72	9680	10580	9530	12580	6780	9680	10079.16	1.68	-16039	9920	9800	9680	9560	9440	9860	9620	46	2900	500	6580	10	1	9200224	914	19.82	0.87	12	1.97	501.00	11390.00	11680	20240516	-14.98	5480	20230726	81.20	11680	-14.98	20240516	6770	46.68	20240118	11680	-14.98	20240516	5480	81.20	20230726	2.18	N	270870	500	46 억	154567	N	N	N	N
133	20240604	130937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10020	340	2	3.51	1668580380	165343	623.89	9680	10580	9530	12580	6780	9680	10091.63	1.68	-16360	9920	9800	9680	9560	9440	9860	9620	46	2900	500	6580	10	1	9200224	922	20.00	0.88	12	1.80	501.00	11390.00	11680	20240516	-14.21	5480	20230726	82.85	11680	-14.21	20240516	6770	48.01	20240118	11680	-14.21	20240516	5480	82.85	20230726	2.18	N	270870	500	46 억	154567	N	N	N	N
134	20240604	120936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9990	310	2	3.20	1597210790	158233	597.06	9680	10580	9530	12580	6780	9680	10094.04	1.68	-14693	9920	9800	9680	9560	9440	9860	9620	46	2900	500	6580	10	1	9200224	919	19.94	0.88	12	1.72	501.00	11390.00	11680	20240516	-14.47	5480	20230726	82.30	11680	-14.47	20240516	6770	47.56	20240118	11680	-14.47	20240516	5480	82.30	20230726	2.18	N	270870	500	46 억	154567	N	N	N	N
135	20240604	110933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9990	310	2	3.20	1321718900	130785	493.49	9680	10580	9530	12580	6780	9680	10106.04	1.68	-16985	9920	9800	9680	9560	9440	9860	9620	46	2900	500	6580	10	1	9200224	919	19.94	0.88	12	1.42	501.00	11390.00	11680	20240516	-14.47	5480	20230726	82.30	11680	-14.47	20240516	6770	47.56	20240118	11680	-14.47	20240516	5480	82.30	20230726	2.18	N	270870	500	46 억	154567	N	N	N	N
136	20240604	100935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9870	190	2	1.96	178723090	18370	69.32	9680	9890	9530	12580	6780	9680	9729.07	1.68	-1306	9920	9800	9680	9560	9440	9860	9620	46	2900	500	6580	10	1	9200224	908	19.70	0.87	12	0.20	501.00	11390.00	11680	20240516	-15.50	5480	20230726	80.11	11680	-15.50	20240516	6770	45.79	20240118	11680	-15.50	20240516	5480	80.11	20230726	2.18	N	270870	500	46 억	154567	N	N	N	N
137	20240604	090935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9730	50	2	0.52	5961410	613	2.31	9680	9790	9680	12580	6780	9680	9724.98	1.68	-175	9920	9800	9680	9560	9440	9860	9620	46	2900	500	6580	10	1	9200224	895	19.42	0.85	12	0.01	501.00	11390.00	11680	20240516	-16.70	5480	20230726	77.55	11680	-16.70	20240516	6770	43.72	20240118	11680	-16.70	20240516	5480	77.55	20230726	2.18	N	270870	500	46 억	154567	N	N	N	N
138	20240603	160925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9680	70	2	0.73	255284450	26345	62.00	9560	9800	9560	12490	6730	9610	9690.05	1.66	1921	9830	9720	9560	9450	9290	9775	9505	46	2880	500	6530	10	1	9200224	891	19.32	0.85	12	0.29	501.00	11390.00	11680	20240516	-17.12	5480	20230726	76.64	11680	-17.12	20240516	6770	42.98	20240118	11680	-17.12	20240516	5480	76.64	20230726	2.19	N	270870	500	46 억	152803	N	N	N	N
139	20240603	150926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9710	100	2	1.04	235965630	24349	57.30	9560	9800	9560	12490	6730	9610	9690.98	1.66	2260	9830	9720	9560	9450	9290	9775	9505	46	2880	500	6530	10	1	9200224	893	19.38	0.85	12	0.26	501.00	11390.00	11680	20240516	-16.87	5480	20230726	77.19	11680	-16.87	20240516	6770	43.43	20240118	11680	-16.87	20240516	5480	77.19	20230726	2.19	N	270870	500	46 억	152803	N	N	N	N
140	20240603	140926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9710	100	2	1.04	221337060	22838	53.74	9560	9800	9560	12490	6730	9610	9691.61	1.66	2003	9830	9720	9560	9450	9290	9775	9505	46	2880	500	6530	10	1	9200224	893	19.38	0.85	12	0.25	501.00	11390.00	11680	20240516	-16.87	5480	20230726	77.19	11680	-16.87	20240516	6770	43.43	20240118	11680	-16.87	20240516	5480	77.19	20230726	2.19	N	270870	500	46 억	152803	N	N	N	N
141	20240603	130925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9700	90	2	0.94	201012790	20744	48.82	9560	9800	9560	12490	6730	9610	9690.17	1.66	1965	9830	9720	9560	9450	9290	9775	9505	46	2880	500	6530	10	1	9200224	892	19.36	0.85	12	0.23	501.00	11390.00	11680	20240516	-16.95	5480	20230726	77.01	11680	-16.95	20240516	6770	43.28	20240118	11680	-16.95	20240516	5480	77.01	20230726	2.19	N	270870	500	46 억	152803	N	N	N	N
142	20240603	120925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9660	50	2	0.52	189199490	19523	45.94	9560	9800	9560	12490	6730	9610	9691.11	1.66	2150	9830	9720	9560	9450	9290	9775	9505	46	2880	500	6530	10	1	9200224	889	19.28	0.85	12	0.21	501.00	11390.00	11680	20240516	-17.29	5480	20230726	76.28	11680	-17.29	20240516	6770	42.69	20240118	11680	-17.29	20240516	5480	76.28	20230726	2.19	N	270870	500	46 억	152803	N	N	N	N
143	20240603	110919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9660	50	2	0.52	168476100	17379	40.90	9560	9800	9560	12490	6730	9610	9694.23	1.66	2654	9830	9720	9560	9450	9290	9775	9505	46	2880	500	6530	10	1	9200224	889	19.28	0.85	12	0.19	501.00	11390.00	11680	20240516	-17.29	5480	20230726	76.28	11680	-17.29	20240516	6770	42.69	20240118	11680	-17.29	20240516	5480	76.28	20230726	2.19	N	270870	500	46 억	152803	N	N	N	N
144	20240603	100915	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9720	110	2	1.14	101439070	10450	24.59	9560	9800	9560	12490	6730	9610	9707.09	1.66	1856	9830	9720	9560	9450	9290	9775	9505	46	2880	500	6530	10	1	9200224	894	19.40	0.85	12	0.11	501.00	11390.00	11680	20240516	-16.78	5480	20230726	77.37	11680	-16.78	20240516	6770	43.57	20240118	11680	-16.78	20240516	5480	77.37	20230726	2.19	N	270870	500	46 억	152803	N	N	N	N
145	20240603	090914	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9700	90	2	0.94	10602030	1104	2.60	9560	9760	9560	12490	6730	9610	9603.29	1.66	139	9830	9720	9560	9450	9290	9775	9505	46	2880	500	6530	10	1	9200224	892	19.36	0.85	12	0.01	501.00	11390.00	11680	20240516	-16.95	5480	20230726	77.01	11680	-16.95	20240516	6770	43.28	20240118	11680	-16.95	20240516	5480	77.01	20230726	2.19	N	270870	500	46 억	152803	N	N	N	N

62 KiB Raw Blame History

62 KiB

Raw Blame History