KissMeData/018120/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

63 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	160339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15630	-20	5	-0.13	21220210	1358	166.63	15650	15650	15520	20300	10960	15650	15626.08	0.25	-8	15923	15786	15663	15526	15403	15725	15465	35	4650	500	11260	10	1	6621120	1035	16.95	1.35	12	0.02	922.00	11560.00	16550	20230622	-5.56	13180	20230726	18.59	16100	-2.92	20240102	14260	9.61	20240503	16550	-5.56	20230915	13180	18.59	20230726	0.10	N	018120	500	35 억	16304	N	N	N	N
3	20240628	150339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15640	-10	5	-0.06	17795230	1139	139.75	15650	15650	15520	20300	10960	15650	15623.56	0.25	-8	15923	15786	15663	15526	15403	15725	15465	35	4650	500	11260	10	1	6621120	1036	16.96	1.35	12	0.02	922.00	11560.00	16550	20230622	-5.50	13180	20230726	18.66	16100	-2.86	20240102	14260	9.68	20240503	16550	-5.50	20230915	13180	18.66	20230726	0.10	N	018120	500	35 억	16304	N	N	N	N
4	20240628	140337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15640	-10	5	-0.06	17154310	1098	134.72	15650	15650	15520	20300	10960	15650	15623.23	0.25	-8	15923	15786	15663	15526	15403	15725	15465	35	4650	500	11260	10	1	6621120	1036	16.96	1.35	12	0.02	922.00	11560.00	16550	20230622	-5.50	13180	20230726	18.66	16100	-2.86	20240102	14260	9.68	20240503	16550	-5.50	20230915	13180	18.66	20230726	0.10	N	018120	500	35 억	16304	N	N	N	N
5	20240628	130339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15620	-30	5	-0.19	13291680	851	104.42	15650	15650	15520	20300	10960	15650	15618.90	0.25	-8	15923	15786	15663	15526	15403	15725	15465	35	4650	500	11260	10	1	6621120	1034	16.94	1.35	12	0.01	922.00	11560.00	16550	20230622	-5.62	13180	20230726	18.51	16100	-2.98	20240102	14260	9.54	20240503	16550	-5.62	20230915	13180	18.51	20230726	0.10	N	018120	500	35 억	16304	N	N	N	N
6	20240628	120337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15630	-20	5	-0.13	13119840	840	103.07	15650	15650	15520	20300	10960	15650	15618.86	0.25	-8	15923	15786	15663	15526	15403	15725	15465	35	4650	500	11260	10	1	6621120	1035	16.95	1.35	12	0.01	922.00	11560.00	16550	20230622	-5.56	13180	20230726	18.59	16100	-2.92	20240102	14260	9.61	20240503	16550	-5.56	20230915	13180	18.59	20230726	0.10	N	018120	500	35 억	16304	N	N	N	N
7	20240628	110334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15640	-10	5	-0.06	12541530	803	98.53	15650	15650	15520	20300	10960	15650	15618.34	0.25	-32	15923	15786	15663	15526	15403	15725	15465	35	4650	500	11260	10	1	6621120	1036	16.96	1.35	12	0.01	922.00	11560.00	16550	20230622	-5.50	13180	20230726	18.66	16100	-2.86	20240102	14260	9.68	20240503	16550	-5.50	20230915	13180	18.66	20230726	0.10	N	018120	500	35 억	16304	N	N	N	N
8	20240628	100332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15620	-30	5	-0.19	11510450	737	90.43	15650	15650	15520	20300	10960	15650	15617.98	0.25	-32	15923	15786	15663	15526	15403	15725	15465	35	4650	500	11260	10	1	6621120	1034	16.94	1.35	12	0.01	922.00	11560.00	16550	20230622	-5.62	13180	20230726	18.51	16100	-2.98	20240102	14260	9.54	20240503	16550	-5.62	20230915	13180	18.51	20230726	0.10	N	018120	500	35 억	16304	N	N	N	N
9	20240628	090333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15650	0	3	0.00	31300	2	0.25	15650	15650	15650	20300	10960	15650	15650.00	0.25	-2	15923	15786	15663	15526	15403	15725	15465	35	4650	500	11260	10	1	6621120	1036	16.97	1.35	12	0.00	922.00	11560.00	16550	20230622	-5.44	13180	20230726	18.74	16100	-2.80	20240102	14260	9.75	20240503	16550	-5.44	20230915	13180	18.74	20230726	0.10	N	018120	500	35 억	16304	N	N	N	N
10	20240627	160327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15650	-10	5	-0.06	12760210	815	62.36	15800	15800	15540	20350	10970	15660	15656.70	0.25	-41	15906	15782	15616	15492	15326	15700	15410	35	4690	500	11270	10	1	6621120	1036	16.97	1.35	12	0.01	922.00	11560.00	16550	20230621	-5.44	13180	20230726	18.74	16100	-2.80	20240102	14260	9.75	20240503	16550	-5.44	20230915	13180	18.74	20230726	0.10	N	018120	500	35 억	16322	N	N	N	N
11	20240627	150334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15540	-120	5	-0.77	11509780	735	56.24	15800	15800	15540	20350	10970	15660	15659.56	0.25	-41	15906	15782	15616	15492	15326	15700	15410	35	4690	500	11270	10	1	6621120	1029	16.85	1.34	12	0.01	922.00	11560.00	16550	20230621	-6.10	13180	20230726	17.91	16100	-3.48	20240102	14260	8.98	20240503	16550	-6.10	20230915	13180	17.91	20230726	0.10	N	018120	500	35 억	16322	N	N	N	N
12	20240627	140331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15640	-20	5	-0.13	7831510	499	38.18	15800	15800	15550	20350	10970	15660	15694.41	0.25	-39	15906	15782	15616	15492	15326	15700	15410	35	4690	500	11270	10	1	6621120	1036	16.96	1.35	12	0.01	922.00	11560.00	16550	20230621	-5.50	13180	20230726	18.66	16100	-2.86	20240102	14260	9.68	20240503	16550	-5.50	20230915	13180	18.66	20230726	0.10	N	018120	500	35 억	16322	N	N	N	N
13	20240627	130331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15600	-60	5	-0.38	6146200	391	29.92	15800	15800	15600	20350	10970	15660	15719.18	0.25	-39	15906	15782	15616	15492	15326	15700	15410	35	4690	500	11270	10	1	6621120	1033	16.92	1.35	12	0.01	922.00	11560.00	16550	20230621	-5.74	13180	20230726	18.36	16100	-3.11	20240102	14260	9.40	20240503	16550	-5.74	20230915	13180	18.36	20230726	0.10	N	018120	500	35 억	16322	N	N	N	N
14	20240627	120333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15660	0	3	0.00	5614460	357	27.31	15800	15800	15630	20350	10970	15660	15726.78	0.25	-39	15906	15782	15616	15492	15326	15700	15410	35	4690	500	11270	10	1	6621120	1037	16.98	1.35	12	0.01	922.00	11560.00	16550	20230621	-5.38	13180	20230726	18.82	16100	-2.73	20240102	14260	9.82	20240503	16550	-5.38	20230915	13180	18.82	20230726	0.10	N	018120	500	35 억	16322	N	N	N	N
15	20240627	110332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15680	20	2	0.13	5504730	350	26.78	15800	15800	15630	20350	10970	15660	15727.80	0.25	-39	15906	15782	15616	15492	15326	15700	15410	35	4690	500	11270	10	1	6621120	1038	17.01	1.36	12	0.01	922.00	11560.00	16550	20230621	-5.26	13180	20230726	18.97	16100	-2.61	20240102	14260	9.96	20240503	16550	-5.26	20230915	13180	18.97	20230726	0.10	N	018120	500	35 억	16322	N	N	N	N
16	20240627	100331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15700	40	2	0.26	3716180	236	18.06	15800	15800	15630	20350	10970	15660	15746.53	0.25	-47	15906	15782	15616	15492	15326	15700	15410	35	4690	500	11270	10	1	6621120	1040	17.03	1.36	12	0.00	922.00	11560.00	16550	20230621	-5.14	13180	20230726	19.12	16100	-2.48	20240102	14260	10.10	20240503	16550	-5.14	20230915	13180	19.12	20230726	0.10	N	018120	500	35 억	16322	N	N	N	N
17	20240627	090331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15800	140	2	0.89	1595800	101	7.73	15800	15800	15800	20350	10970	15660	15800.00	0.25	0	15906	15782	15616	15492	15326	15700	15410	35	4690	500	11270	10	1	6621120	1046	17.14	1.37	12	0.00	922.00	11560.00	16550	20230621	-4.53	13180	20230726	19.88	16100	-1.86	20240102	14260	10.80	20240503	16550	-4.53	20230915	13180	19.88	20230726	0.10	N	018120	500	35 억	16322	N	N	N	N
18	20240626	160331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15660	70	2	0.45	20298640	1307	71.73	15740	15740	15450	20250	10920	15590	15530.71	0.25	-20	15770	15680	15550	15460	15330	15615	15395	35	4660	500	11220	10	1	6621120	1037	16.98	1.35	12	0.02	922.00	11560.00	16680	20230620	-6.12	13180	20230726	18.82	16100	-2.73	20240102	14260	9.82	20240503	16550	-5.38	20230915	13180	18.82	20230726	0.10	N	018120	500	35 억	16350	N	N	N	N
19	20240626	150331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15510	-80	5	-0.51	18153290	1169	64.16	15740	15740	15450	20250	10920	15590	15528.91	0.25	-7	15770	15680	15550	15460	15330	15615	15395	35	4660	500	11220	10	1	6621120	1027	16.82	1.34	12	0.02	922.00	11560.00	16680	20230620	-7.01	13180	20230726	17.68	16100	-3.66	20240102	14260	8.77	20240503	16550	-6.28	20230915	13180	17.68	20230726	0.10	N	018120	500	35 억	16350	N	N	N	N
20	20240626	140331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15520	-70	5	-0.45	14444270	930	51.04	15740	15740	15450	20250	10920	15590	15531.47	0.25	-22	15770	15680	15550	15460	15330	15615	15395	35	4660	500	11220	10	1	6621120	1028	16.83	1.34	12	0.01	922.00	11560.00	16680	20230620	-6.95	13180	20230726	17.75	16100	-3.60	20240102	14260	8.84	20240503	16550	-6.22	20230915	13180	17.75	20230726	0.10	N	018120	500	35 억	16350	N	N	N	N
21	20240626	130333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15510	-80	5	-0.51	12091550	778	42.70	15740	15740	15500	20250	10920	15590	15541.84	0.25	-22	15770	15680	15550	15460	15330	15615	15395	35	4660	500	11220	10	1	6621120	1027	16.82	1.34	12	0.01	922.00	11560.00	16680	20230620	-7.01	13180	20230726	17.68	16100	-3.66	20240102	14260	8.77	20240503	16550	-6.28	20230915	13180	17.68	20230726	0.10	N	018120	500	35 억	16350	N	N	N	N
22	20240626	120331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15510	-80	5	-0.51	11998490	772	42.37	15740	15740	15500	20250	10920	15590	15542.09	0.25	-22	15770	15680	15550	15460	15330	15615	15395	35	4660	500	11220	10	1	6621120	1027	16.82	1.34	12	0.01	922.00	11560.00	16680	20230620	-7.01	13180	20230726	17.68	16100	-3.66	20240102	14260	8.77	20240503	16550	-6.28	20230915	13180	17.68	20230726	0.10	N	018120	500	35 억	16350	N	N	N	N
23	20240626	110331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15540	-50	5	-0.32	2946240	189	10.37	15740	15740	15520	20250	10920	15590	15588.57	0.25	-34	15770	15680	15550	15460	15330	15615	15395	35	4660	500	11220	10	1	6621120	1029	16.85	1.34	12	0.00	922.00	11560.00	16680	20230620	-6.83	13180	20230726	17.91	16100	-3.48	20240102	14260	8.98	20240503	16550	-6.10	20230915	13180	17.91	20230726	0.10	N	018120	500	35 억	16350	N	N	N	N
24	20240626	100331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15520	-70	5	-0.45	1361210	87	4.77	15740	15740	15520	20250	10920	15590	15646.09	0.25	-34	15770	15680	15550	15460	15330	15615	15395	35	4660	500	11220	10	1	6621120	1028	16.83	1.34	12	0.00	922.00	11560.00	16680	20230620	-6.95	13180	20230726	17.75	16100	-3.60	20240102	14260	8.84	20240503	16550	-6.22	20230915	13180	17.75	20230726	0.10	N	018120	500	35 억	16350	N	N	N	N
25	20240626	090331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15590	0	3	0.00	78400	5	0.27	15740	15740	15590	20250	10920	15590	15680.00	0.25	-2	15770	15680	15550	15460	15330	15615	15395	35	4660	500	11220	10	1	6621120	1032	16.91	1.35	12	0.00	922.00	11560.00	16680	20230620	-6.53	13180	20230726	18.29	16100	-3.17	20240102	14260	9.33	20240503	16550	-5.80	20230915	13180	18.29	20230726	0.10	N	018120	500	35 억	16350	N	N	N	N
26	20240625	160330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15590	-90	5	-0.57	28253690	1822	42.85	15640	15640	15420	20350	10980	15680	15506.96	0.25	69	15873	15776	15723	15626	15573	15755	15605	35	4670	500	11280	10	1	6621120	1032	16.91	1.35	12	0.03	922.00	11560.00	16750	20230619	-6.93	13180	20230726	18.29	16100	-3.17	20240102	14260	9.33	20240503	16550	-5.80	20230915	13180	18.29	20230726	0.10	N	018120	500	35 억	16289	N	N	N	N
27	20240625	150331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15580	-100	5	-0.64	27880200	1798	42.29	15640	15640	15420	20350	10980	15680	15506.23	0.25	87	15873	15776	15723	15626	15573	15755	15605	35	4670	500	11280	10	1	6621120	1032	16.90	1.35	12	0.03	922.00	11560.00	16750	20230619	-6.99	13180	20230726	18.21	16100	-3.23	20240102	14260	9.26	20240503	16550	-5.86	20230915	13180	18.21	20230726	0.10	N	018120	500	35 억	16289	N	N	N	N
28	20240625	140331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15500	-180	5	-1.15	27647620	1783	41.93	15640	15640	15420	20350	10980	15680	15506.24	0.25	90	15873	15776	15723	15626	15573	15755	15605	35	4670	500	11280	10	1	6621120	1026	16.81	1.34	12	0.03	922.00	11560.00	16750	20230619	-7.46	13180	20230726	17.60	16100	-3.73	20240102	14260	8.70	20240503	16550	-6.34	20230915	13180	17.60	20230726	0.10	N	018120	500	35 억	16289	N	N	N	N
29	20240625	130331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15590	-90	5	-0.57	15196950	978	23.00	15640	15640	15460	20350	10980	15680	15538.80	0.25	58	15873	15776	15723	15626	15573	15755	15605	35	4670	500	11280	10	1	6621120	1032	16.91	1.35	12	0.01	922.00	11560.00	16750	20230619	-6.93	13180	20230726	18.29	16100	-3.17	20240102	14260	9.33	20240503	16550	-5.80	20230915	13180	18.29	20230726	0.10	N	018120	500	35 억	16289	N	N	N	N
30	20240625	120332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15590	-90	5	-0.57	11898170	766	18.02	15640	15640	15460	20350	10980	15680	15532.86	0.25	58	15873	15776	15723	15626	15573	15755	15605	35	4670	500	11280	10	1	6621120	1032	16.91	1.35	12	0.01	922.00	11560.00	16750	20230619	-6.93	13180	20230726	18.29	16100	-3.17	20240102	14260	9.33	20240503	16550	-5.80	20230915	13180	18.29	20230726	0.10	N	018120	500	35 억	16289	N	N	N	N
31	20240625	110334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15590	-90	5	-0.57	11601810	747	17.57	15640	15640	15460	20350	10980	15680	15531.20	0.25	58	15873	15776	15723	15626	15573	15755	15605	35	4670	500	11280	10	1	6621120	1032	16.91	1.35	12	0.01	922.00	11560.00	16750	20230619	-6.93	13180	20230726	18.29	16100	-3.17	20240102	14260	9.33	20240503	16550	-5.80	20230915	13180	18.29	20230726	0.10	N	018120	500	35 억	16289	N	N	N	N
32	20240625	100330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15630	-50	5	-0.32	6095860	392	9.22	15640	15640	15460	20350	10980	15680	15550.66	0.25	51	15873	15776	15723	15626	15573	15755	15605	35	4670	500	11280	10	1	6621120	1035	16.95	1.35	12	0.01	922.00	11560.00	16750	20230619	-6.69	13180	20230726	18.59	16100	-2.92	20240102	14260	9.61	20240503	16550	-5.56	20230915	13180	18.59	20230726	0.10	N	018120	500	35 억	16289	N	N	N	N
33	20240625	090330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15500	-180	5	-1.15	2127200	137	3.22	15640	15640	15500	20350	10980	15680	15527.01	0.25	3	15873	15776	15723	15626	15573	15755	15605	35	4670	500	11280	10	1	6621120	1026	16.81	1.34	12	0.00	922.00	11560.00	16750	20230619	-7.46	13180	20230726	17.60	16100	-3.73	20240102	14260	8.70	20240503	16550	-6.34	20230915	13180	17.60	20230726	0.10	N	018120	500	35 억	16289	N	N	N	N
34	20240624	160330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15680	-150	5	-0.95	66983400	4252	123.03	15680	15820	15670	20550	11090	15830	15753.39	0.25	-26	16030	15930	15750	15650	15470	15980	15700	35	4720	500	11390	10	1	6621120	1038	17.01	1.36	12	0.06	922.00	11560.00	16840	20230616	-6.89	13180	20230726	18.97	16100	-2.61	20240102	14260	9.96	20240503	16550	-5.26	20230915	13180	18.97	20230726	0.10	N	018120	500	35 억	16334	N	N	N	N
35	20240624	150330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15750	-80	5	-0.51	58545150	3714	107.47	15680	15820	15670	20550	11090	15830	15763.37	0.25	-11	16030	15930	15750	15650	15470	15980	15700	35	4720	500	11390	10	1	6621120	1043	17.08	1.36	12	0.06	922.00	11560.00	16840	20230616	-6.47	13180	20230726	19.50	16100	-2.17	20240102	14260	10.45	20240503	16550	-4.83	20230915	13180	19.50	20230726	0.10	N	018120	500	35 억	16334	N	N	N	N
36	20240624	140330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15750	-80	5	-0.51	57962400	3677	106.39	15680	15820	15670	20550	11090	15830	15763.50	0.25	-11	16030	15930	15750	15650	15470	15980	15700	35	4720	500	11390	10	1	6621120	1043	17.08	1.36	12	0.06	922.00	11560.00	16840	20230616	-6.47	13180	20230726	19.50	16100	-2.17	20240102	14260	10.45	20240503	16550	-4.83	20230915	13180	19.50	20230726	0.10	N	018120	500	35 억	16334	N	N	N	N
37	20240624	130329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15770	-60	5	-0.38	57867870	3671	106.22	15680	15820	15670	20550	11090	15830	15763.52	0.25	-11	16030	15930	15750	15650	15470	15980	15700	35	4720	500	11390	10	1	6621120	1044	17.10	1.36	12	0.06	922.00	11560.00	16840	20230616	-6.35	13180	20230726	19.65	16100	-2.05	20240102	14260	10.59	20240503	16550	-4.71	20230915	13180	19.65	20230726	0.10	N	018120	500	35 억	16334	N	N	N	N
38	20240624	120331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15750	-80	5	-0.51	41313510	2620	75.81	15680	15820	15670	20550	11090	15830	15768.52	0.25	-11	16030	15930	15750	15650	15470	15980	15700	35	4720	500	11390	10	1	6621120	1043	17.08	1.36	12	0.04	922.00	11560.00	16840	20230616	-6.47	13180	20230726	19.50	16100	-2.17	20240102	14260	10.45	20240503	16550	-4.83	20230915	13180	19.50	20230726	0.10	N	018120	500	35 억	16334	N	N	N	N
39	20240624	110331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15780	-50	5	-0.32	23085630	1464	42.36	15680	15820	15670	20550	11090	15830	15768.87	0.25	-11	16030	15930	15750	15650	15470	15980	15700	35	4720	500	11390	10	1	6621120	1045	17.11	1.37	12	0.02	922.00	11560.00	16840	20230616	-6.29	13180	20230726	19.73	16100	-1.99	20240102	14260	10.66	20240503	16550	-4.65	20230915	13180	19.73	20230726	0.10	N	018120	500	35 억	16334	N	N	N	N
40	20240624	100331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15800	-30	5	-0.19	6648210	423	12.24	15680	15820	15670	20550	11090	15830	15716.81	0.25	-30	16030	15930	15750	15650	15470	15980	15700	35	4720	500	11390	10	1	6621120	1046	17.14	1.37	12	0.01	922.00	11560.00	16840	20230616	-6.18	13180	20230726	19.88	16100	-1.86	20240102	14260	10.80	20240503	16550	-4.53	20230915	13180	19.88	20230726	0.10	N	018120	500	35 억	16334	N	N	N	N
41	20240624	090331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15670	-160	5	-1.01	1442390	92	2.66	15680	15680	15670	20550	11090	15830	15678.15	0.25	0	16030	15930	15750	15650	15470	15980	15700	35	4720	500	11390	10	1	6621120	1038	17.00	1.36	12	0.00	922.00	11560.00	16840	20230616	-6.95	13180	20230726	18.89	16100	-2.67	20240102	14260	9.89	20240503	16550	-5.32	20230915	13180	18.89	20230726	0.10	N	018120	500	35 억	16334	N	N	N	N
42	20240621	160320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15830	80	2	0.51	54210100	3455	112.28	15710	15850	15570	20450	11030	15750	15690.33	0.25	0	16036	15892	15746	15602	15456	15965	15675	35	4700	500	11340	10	1	6621120	1048	17.17	1.37	12	0.05	922.00	11560.00	16880	20230615	-6.22	13180	20230726	20.11	16100	-1.68	20240102	14260	11.01	20240503	16550	-4.35	20230621	13180	20.11	20230726	0.10	N	018120	500	35 억	16347	N	N	N	N
43	20240621	150320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15640	-110	5	-0.70	20531280	1312	42.64	15710	15750	15570	20450	11030	15750	15648.84	0.25	103	16036	15892	15746	15602	15456	15965	15675	35	4700	500	11340	10	1	6621120	1036	16.96	1.35	12	0.02	922.00	11560.00	16880	20230615	-7.35	13180	20230726	18.66	16100	-2.86	20240102	14260	9.68	20240503	16550	-5.50	20230621	13180	18.66	20230726	0.10	N	018120	500	35 억	16347	N	N	N	N
44	20240621	140320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15650	-100	5	-0.63	19843120	1268	41.21	15710	15750	15570	20450	11030	15750	15649.15	0.25	104	16036	15892	15746	15602	15456	15965	15675	35	4700	500	11340	10	1	6621120	1036	16.97	1.35	12	0.02	922.00	11560.00	16880	20230615	-7.29	13180	20230726	18.74	16100	-2.80	20240102	14260	9.75	20240503	16550	-5.44	20230621	13180	18.74	20230726	0.10	N	018120	500	35 억	16347	N	N	N	N
45	20240621	130321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15650	-100	5	-0.63	19608370	1253	40.72	15710	15750	15570	20450	11030	15750	15649.14	0.25	104	16036	15892	15746	15602	15456	15965	15675	35	4700	500	11340	10	1	6621120	1036	16.97	1.35	12	0.02	922.00	11560.00	16880	20230615	-7.29	13180	20230726	18.74	16100	-2.80	20240102	14260	9.75	20240503	16550	-5.44	20230621	13180	18.74	20230726	0.10	N	018120	500	35 억	16347	N	N	N	N
46	20240621	120322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15620	-130	5	-0.83	10106650	644	20.93	15710	15750	15600	20450	11030	15750	15693.56	0.25	85	16036	15892	15746	15602	15456	15965	15675	35	4700	500	11340	10	1	6621120	1034	16.94	1.35	12	0.01	922.00	11560.00	16880	20230615	-7.46	13180	20230726	18.51	16100	-2.98	20240102	14260	9.54	20240503	16550	-5.62	20230621	13180	18.51	20230726	0.10	N	018120	500	35 억	16347	N	N	N	N
47	20240621	110322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15630	-120	5	-0.76	8558600	545	17.71	15710	15750	15600	20450	11030	15750	15703.85	0.25	87	16036	15892	15746	15602	15456	15965	15675	35	4700	500	11340	10	1	6621120	1035	16.95	1.35	12	0.01	922.00	11560.00	16880	20230615	-7.41	13180	20230726	18.59	16100	-2.92	20240102	14260	9.61	20240503	16550	-5.56	20230621	13180	18.59	20230726	0.10	N	018120	500	35 억	16347	N	N	N	N
48	20240621	100320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15740	-10	5	-0.06	4547090	289	9.39	15710	15750	15710	20450	11030	15750	15733.88	0.25	-1	16036	15892	15746	15602	15456	15965	15675	35	4700	500	11340	10	1	6621120	1042	17.07	1.36	12	0.00	922.00	11560.00	16880	20230615	-6.75	13180	20230726	19.42	16100	-2.24	20240102	14260	10.38	20240503	16550	-4.89	20230621	13180	19.42	20230726	0.10	N	018120	500	35 억	16347	N	N	N	N
49	20240621	090322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15750	0	3	0.00	1523910	97	3.15	15710	15750	15710	20450	11030	15750	15710.41	0.25	0	16036	15892	15746	15602	15456	15965	15675	35	4700	500	11340	10	1	6621120	1043	17.08	1.36	12	0.00	922.00	11560.00	16880	20230615	-6.69	13180	20230726	19.50	16100	-2.17	20240102	14260	10.45	20240503	16550	-4.83	20230621	13180	19.50	20230726	0.10	N	018120	500	35 억	16347	N	N	N	N
50	20240620	160320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15750	90	2	0.57	48514410	3077	123.52	15600	15890	15600	20350	10970	15660	15766.79	0.25	-23	15980	15820	15740	15580	15500	15780	15540	35	4690	500	11270	10	1	6621120	1043	17.08	1.36	12	0.05	922.00	11560.00	16880	20230614	-6.69	13180	20230726	19.50	16100	-2.17	20240102	14260	10.45	20240503	16680	-5.58	20230620	13180	19.50	20230726	0.10	N	018120	500	35 억	16383	N	N	N	N
51	20240620	150321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15710	50	2	0.32	46738250	2964	118.99	15600	15890	15600	20350	10970	15660	15768.64	0.25	-9	15980	15820	15740	15580	15500	15780	15540	35	4690	500	11270	10	1	6621120	1040	17.04	1.36	12	0.04	922.00	11560.00	16880	20230614	-6.93	13180	20230726	19.20	16100	-2.42	20240102	14260	10.17	20240503	16680	-5.82	20230620	13180	19.20	20230726	0.10	N	018120	500	35 억	16383	N	N	N	N
52	20240620	140320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15710	50	2	0.32	38978700	2470	99.16	15600	15890	15600	20350	10970	15660	15780.85	0.25	-9	15980	15820	15740	15580	15500	15780	15540	35	4690	500	11270	10	1	6621120	1040	17.04	1.36	12	0.04	922.00	11560.00	16880	20230614	-6.93	13180	20230726	19.20	16100	-2.42	20240102	14260	10.17	20240503	16680	-5.82	20230620	13180	19.20	20230726	0.10	N	018120	500	35 억	16383	N	N	N	N
53	20240620	130321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15650	-10	5	-0.06	37674770	2387	95.82	15600	15890	15600	20350	10970	15660	15783.31	0.25	-9	15980	15820	15740	15580	15500	15780	15540	35	4690	500	11270	10	1	6621120	1036	16.97	1.35	12	0.04	922.00	11560.00	16880	20230614	-7.29	13180	20230726	18.74	16100	-2.80	20240102	14260	9.75	20240503	16680	-6.18	20230620	13180	18.74	20230726	0.10	N	018120	500	35 억	16383	N	N	N	N
54	20240620	120320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15720	60	2	0.38	36656080	2322	93.22	15600	15890	15600	20350	10970	15660	15786.43	0.25	-9	15980	15820	15740	15580	15500	15780	15540	35	4690	500	11270	10	1	6621120	1041	17.05	1.36	12	0.04	922.00	11560.00	16880	20230614	-6.87	13180	20230726	19.27	16100	-2.36	20240102	14260	10.24	20240503	16680	-5.76	20230620	13180	19.27	20230726	0.10	N	018120	500	35 억	16383	N	N	N	N
55	20240620	110321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15740	80	2	0.51	27528460	1742	69.93	15600	15890	15600	20350	10970	15660	15802.79	0.25	-39	15980	15820	15740	15580	15500	15780	15540	35	4690	500	11270	10	1	6621120	1042	17.07	1.36	12	0.03	922.00	11560.00	16880	20230614	-6.75	13180	20230726	19.42	16100	-2.24	20240102	14260	10.38	20240503	16680	-5.64	20230620	13180	19.42	20230726	0.10	N	018120	500	35 억	16383	N	N	N	N
56	20240620	100322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15870	210	2	1.34	20281890	1285	51.59	15600	15890	15600	20350	10970	15660	15783.57	0.25	-20	15980	15820	15740	15580	15500	15780	15540	35	4690	500	11270	10	1	6621120	1051	17.21	1.37	12	0.02	922.00	11560.00	16880	20230614	-5.98	13180	20230726	20.41	16100	-1.43	20240102	14260	11.29	20240503	16680	-4.86	20230620	13180	20.41	20230726	0.10	N	018120	500	35 억	16383	N	N	N	N
57	20240620	090325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15660	0	3	0.00	2308860	148	5.94	15600	15660	15600	20350	10970	15660	15600.41	0.25	0	15980	15820	15740	15580	15500	15780	15540	35	4690	500	11270	10	1	6621120	1037	16.98	1.35	12	0.00	922.00	11560.00	16880	20230614	-7.23	13180	20230726	18.82	16100	-2.73	20240102	14260	9.82	20240503	16680	-6.12	20230620	13180	18.82	20230726	0.10	N	018120	500	35 억	16383	N	N	N	N
58	20240619	160319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15660	-80	5	-0.51	39226570	2491	132.36	15800	15900	15660	20450	11020	15740	15747.32	0.25	-11	15913	15826	15713	15626	15513	15870	15670	35	4710	500	11330	10	1	6621120	1037	16.98	1.35	12	0.04	922.00	11560.00	16920	20230613	-7.45	13180	20230726	18.82	16100	-2.73	20240102	14260	9.82	20240503	16750	-6.51	20230619	13180	18.82	20230726	0.10	N	018120	500	35 억	16394	N	N	N	N
59	20240619	150318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15730	-10	5	-0.06	34447440	2186	116.15	15800	15900	15700	20450	11020	15740	15758.21	0.25	8	15913	15826	15713	15626	15513	15870	15670	35	4710	500	11330	10	1	6621120	1042	17.06	1.36	12	0.03	922.00	11560.00	16920	20230613	-7.03	13180	20230726	19.35	16100	-2.30	20240102	14260	10.31	20240503	16750	-6.09	20230619	13180	19.35	20230726	0.10	N	018120	500	35 억	16394	N	N	N	N
60	20240619	140322	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15730	-10	5	-0.06	28211460	1789	95.06	15800	15900	15700	20450	11020	15740	15769.40	0.25	11	15913	15826	15713	15626	15513	15870	15670	35	4710	500	11330	10	1	6621120	1042	17.06	1.36	12	0.03	922.00	11560.00	16920	20230613	-7.03	13180	20230726	19.35	16100	-2.30	20240102	14260	10.31	20240503	16750	-6.09	20230619	13180	19.35	20230726	0.10	N	018120	500	35 억	16394	N	N	N	N
61	20240619	130319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15740	0	3	0.00	19490650	1234	65.57	15800	15900	15710	20450	11020	15740	15794.69	0.25	-7	15913	15826	15713	15626	15513	15870	15670	35	4710	500	11330	10	1	6621120	1042	17.07	1.36	12	0.02	922.00	11560.00	16920	20230613	-6.97	13180	20230726	19.42	16100	-2.24	20240102	14260	10.38	20240503	16750	-6.03	20230619	13180	19.42	20230726	0.10	N	018120	500	35 억	16394	N	N	N	N
62	20240619	120318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15710	-30	5	-0.19	17713390	1121	59.56	15800	15900	15710	20450	11020	15740	15801.42	0.25	-7	15913	15826	15713	15626	15513	15870	15670	35	4710	500	11330	10	1	6621120	1040	17.04	1.36	12	0.02	922.00	11560.00	16920	20230613	-7.15	13180	20230726	19.20	16100	-2.42	20240102	14260	10.17	20240503	16750	-6.21	20230619	13180	19.20	20230726	0.10	N	018120	500	35 억	16394	N	N	N	N
63	20240619	110320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15780	40	2	0.25	13884590	878	46.65	15800	15900	15780	20450	11020	15740	15813.88	0.25	-7	15913	15826	15713	15626	15513	15870	15670	35	4710	500	11330	10	1	6621120	1045	17.11	1.37	12	0.01	922.00	11560.00	16920	20230613	-6.74	13180	20230726	19.73	16100	-1.99	20240102	14260	10.66	20240503	16750	-5.79	20230619	13180	19.73	20230726	0.10	N	018120	500	35 억	16394	N	N	N	N
64	20240619	100321	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15840	100	2	0.64	8875790	561	29.81	15800	15900	15790	20450	11020	15740	15821.37	0.25	-7	15913	15826	15713	15626	15513	15870	15670	35	4710	500	11330	10	1	6621120	1049	17.18	1.37	12	0.01	922.00	11560.00	16920	20230613	-6.38	13180	20230726	20.18	16100	-1.61	20240102	14260	11.08	20240503	16750	-5.43	20230619	13180	20.18	20230726	0.10	N	018120	500	35 억	16394	N	N	N	N
65	20240619	090325	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15800	60	2	0.38	2401590	152	8.08	15800	15800	15790	20450	11020	15740	15799.93	0.25	0	15913	15826	15713	15626	15513	15870	15670	35	4710	500	11330	10	1	6621120	1046	17.14	1.37	12	0.00	922.00	11560.00	16920	20230613	-6.62	13180	20230726	19.88	16100	-1.86	20240102	14260	10.80	20240503	16750	-5.67	20230619	13180	19.88	20230726	0.10	N	018120	500	35 억	16394	N	N	N	N
66	20240618	160318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15740	40	2	0.25	29599900	1882	26.33	15600	15800	15600	20400	10990	15700	15727.89	0.25	-1	15900	15800	15680	15580	15460	15850	15630	35	4700	500	11300	10	1	6621120	1042	17.07	1.36	12	0.03	922.00	11560.00	16960	20230612	-7.19	13180	20230726	19.42	16100	-2.24	20240102	14260	10.38	20240503	16750	-6.03	20230619	13180	19.42	20230726	0.10	N	018120	500	35 억	16396	N	N	N	N
67	20240618	150316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15730	30	2	0.19	27333740	1738	24.31	15600	15800	15600	20400	10990	15700	15727.12	0.25	0	15900	15800	15680	15580	15460	15850	15630	35	4700	500	11300	10	1	6621120	1042	17.06	1.36	12	0.03	922.00	11560.00	16960	20230612	-7.25	13180	20230726	19.35	16100	-2.30	20240102	14260	10.31	20240503	16750	-6.09	20230619	13180	19.35	20230726	0.10	N	018120	500	35 억	16396	N	N	N	N
68	20240618	140317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15740	40	2	0.25	18661930	1187	16.61	15600	15800	15600	20400	10990	15700	15721.93	0.25	12	15900	15800	15680	15580	15460	15850	15630	35	4700	500	11300	10	1	6621120	1042	17.07	1.36	12	0.02	922.00	11560.00	16960	20230612	-7.19	13180	20230726	19.42	16100	-2.24	20240102	14260	10.38	20240503	16750	-6.03	20230619	13180	19.42	20230726	0.10	N	018120	500	35 억	16396	N	N	N	N
69	20240618	130319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15720	20	2	0.13	17153890	1091	15.26	15600	15800	15600	20400	10990	15700	15723.09	0.25	12	15900	15800	15680	15580	15460	15850	15630	35	4700	500	11300	10	1	6621120	1041	17.05	1.36	12	0.02	922.00	11560.00	16960	20230612	-7.31	13180	20230726	19.27	16100	-2.36	20240102	14260	10.24	20240503	16750	-6.15	20230619	13180	19.27	20230726	0.10	N	018120	500	35 억	16396	N	N	N	N
70	20240618	120319	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15710	10	2	0.06	15140690	963	13.47	15600	15800	15600	20400	10990	15700	15722.42	0.25	12	15900	15800	15680	15580	15460	15850	15630	35	4700	500	11300	10	1	6621120	1040	17.04	1.36	12	0.01	922.00	11560.00	16960	20230612	-7.37	13180	20230726	19.20	16100	-2.42	20240102	14260	10.17	20240503	16750	-6.21	20230619	13180	19.20	20230726	0.10	N	018120	500	35 억	16396	N	N	N	N
71	20240618	110317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15760	60	2	0.38	12985070	826	11.56	15600	15800	15600	20400	10990	15700	15720.42	0.25	9	15900	15800	15680	15580	15460	15850	15630	35	4700	500	11300	10	1	6621120	1043	17.09	1.36	12	0.01	922.00	11560.00	16960	20230612	-7.08	13180	20230726	19.58	16100	-2.11	20240102	14260	10.52	20240503	16750	-5.91	20230619	13180	19.58	20230726	0.10	N	018120	500	35 억	16396	N	N	N	N
72	20240618	100318	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15780	80	2	0.51	11395010	725	10.14	15600	15800	15600	20400	10990	15700	15717.26	0.25	9	15900	15800	15680	15580	15460	15850	15630	35	4700	500	11300	10	1	6621120	1045	17.11	1.37	12	0.01	922.00	11560.00	16960	20230612	-6.96	13180	20230726	19.73	16100	-1.99	20240102	14260	10.66	20240503	16750	-5.79	20230619	13180	19.73	20230726	0.10	N	018120	500	35 억	16396	N	N	N	N
73	20240618	090320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15790	90	2	0.57	1029860	66	0.92	15600	15790	15600	20400	10990	15700	15603.94	0.25	0	15900	15800	15680	15580	15460	15850	15630	35	4700	500	11300	10	1	6621120	1045	17.13	1.37	12	0.00	922.00	11560.00	16960	20230612	-6.90	13180	20230726	19.80	16100	-1.93	20240102	14260	10.73	20240503	16750	-5.73	20230619	13180	19.80	20230726	0.10	N	018120	500	35 억	16396	N	N	N	N
74	20240617	160316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15700	120	2	0.77	111665790	7104	140.51	15590	15780	15560	20250	10910	15580	15718.72	0.25	-7	15726	15652	15516	15442	15306	15690	15480	35	4670	500	11210	10	1	6621120	1040	17.03	1.36	12	0.11	922.00	11560.00	16980	20230609	-7.54	13180	20230726	19.12	16100	-2.48	20240102	14260	10.10	20240503	16750	-6.27	20230619	13180	19.12	20230726	0.10	N	018120	500	35 억	16407	N	N	N	N
75	20240617	150320	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15700	120	2	0.77	108544340	6905	136.57	15590	15780	15560	20250	10910	15580	15719.67	0.25	3	15726	15652	15516	15442	15306	15690	15480	35	4670	500	11210	10	1	6621120	1040	17.03	1.36	12	0.10	922.00	11560.00	16980	20230609	-7.54	13180	20230726	19.12	16100	-2.48	20240102	14260	10.10	20240503	16750	-6.27	20230619	13180	19.12	20230726	0.10	N	018120	500	35 억	16407	N	N	N	N
76	20240617	140315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15730	150	2	0.96	98577320	6271	124.03	15590	15780	15560	20250	10910	15580	15719.55	0.25	3	15726	15652	15516	15442	15306	15690	15480	35	4670	500	11210	10	1	6621120	1042	17.06	1.36	12	0.09	922.00	11560.00	16980	20230609	-7.36	13180	20230726	19.35	16100	-2.30	20240102	14260	10.31	20240503	16750	-6.09	20230619	13180	19.35	20230726	0.10	N	018120	500	35 억	16407	N	N	N	N
77	20240617	130315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15720	140	2	0.90	78941920	5022	99.33	15590	15780	15560	20250	10910	15580	15719.22	0.25	3	15726	15652	15516	15442	15306	15690	15480	35	4670	500	11210	10	1	6621120	1041	17.05	1.36	12	0.08	922.00	11560.00	16980	20230609	-7.42	13180	20230726	19.27	16100	-2.36	20240102	14260	10.24	20240503	16750	-6.15	20230619	13180	19.27	20230726	0.10	N	018120	500	35 억	16407	N	N	N	N
78	20240617	120316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15730	150	2	0.96	70122350	4461	88.23	15590	15780	15560	20250	10910	15580	15718.98	0.25	3	15726	15652	15516	15442	15306	15690	15480	35	4670	500	11210	10	1	6621120	1042	17.06	1.36	12	0.07	922.00	11560.00	16980	20230609	-7.36	13180	20230726	19.35	16100	-2.30	20240102	14260	10.31	20240503	16750	-6.09	20230619	13180	19.35	20230726	0.10	N	018120	500	35 억	16407	N	N	N	N
79	20240617	110314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15770	190	2	1.22	57757000	3675	72.69	15590	15780	15560	20250	10910	15580	15716.19	0.25	3	15726	15652	15516	15442	15306	15690	15480	35	4670	500	11210	10	1	6621120	1044	17.10	1.36	12	0.06	922.00	11560.00	16980	20230609	-7.13	13180	20230726	19.65	16100	-2.05	20240102	14260	10.59	20240503	16750	-5.85	20230619	13180	19.65	20230726	0.10	N	018120	500	35 억	16407	N	N	N	N
80	20240617	100317	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15730	150	2	0.96	39591350	2522	49.88	15590	15740	15560	20250	10910	15580	15698.39	0.25	-1	15726	15652	15516	15442	15306	15690	15480	35	4670	500	11210	10	1	6621120	1042	17.06	1.36	12	0.04	922.00	11560.00	16980	20230609	-7.36	13180	20230726	19.35	16100	-2.30	20240102	14260	10.31	20240503	16750	-6.09	20230619	13180	19.35	20230726	0.10	N	018120	500	35 억	16407	N	N	N	N
81	20240617	090316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15580	0	3	0.00	4954470	318	6.29	15590	15600	15580	20250	10910	15580	15580.09	0.25	-1	15726	15652	15516	15442	15306	15690	15480	35	4670	500	11210	10	1	6621120	1032	16.90	1.35	12	0.00	922.00	11560.00	16980	20230609	-8.24	13180	20230726	18.21	16100	-3.23	20240102	14260	9.26	20240503	16750	-6.99	20230619	13180	18.21	20230726	0.10	N	018120	500	35 억	16407	N	N	N	N
82	20240614	160253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15580	120	2	0.78	77790810	5007	126.47	15460	15590	15380	20050	10830	15460	15536.40	0.25	-61	15760	15610	15370	15220	14980	15685	15295	35	4590	500	11130	10	1	6621120	1032	16.90	1.35	12	0.08	922.00	11560.00	16980	20230608	-8.24	13180	20230726	18.21	16100	-3.23	20240102	14260	9.26	20240503	16880	-7.70	20230614	13180	18.21	20230726	0.10	N	018120	500	35 억	16468	N	N	N	N
83	20240614	150253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15570	110	2	0.71	73196280	4712	119.02	15460	15590	15380	20050	10830	15460	15534.02	0.25	-34	15760	15610	15370	15220	14980	15685	15295	35	4590	500	11130	10	1	6621120	1031	16.89	1.35	12	0.07	922.00	11560.00	16980	20230608	-8.30	13180	20230726	18.13	16100	-3.29	20240102	14260	9.19	20240503	16880	-7.76	20230614	13180	18.13	20230726	0.10	N	018120	500	35 억	16468	N	N	N	N
84	20240614	140253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15540	80	2	0.52	67376720	4338	109.57	15460	15590	15380	20050	10830	15460	15531.75	0.25	-26	15760	15610	15370	15220	14980	15685	15295	35	4590	500	11130	10	1	6621120	1029	16.85	1.34	12	0.07	922.00	11560.00	16980	20230608	-8.48	13180	20230726	17.91	16100	-3.48	20240102	14260	8.98	20240503	16880	-7.94	20230614	13180	17.91	20230726	0.10	N	018120	500	35 억	16468	N	N	N	N
85	20240614	130253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15500	40	2	0.26	50016450	3222	81.38	15460	15590	15380	20050	10830	15460	15523.42	0.25	-27	15760	15610	15370	15220	14980	15685	15295	35	4590	500	11130	10	1	6621120	1026	16.81	1.34	12	0.05	922.00	11560.00	16980	20230608	-8.72	13180	20230726	17.60	16100	-3.73	20240102	14260	8.70	20240503	16880	-8.18	20230614	13180	17.60	20230726	0.10	N	018120	500	35 억	16468	N	N	N	N
86	20240614	120254	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15550	90	2	0.58	47798410	3079	77.77	15460	15590	15380	20050	10830	15460	15524.00	0.25	-27	15760	15610	15370	15220	14980	15685	15295	35	4590	500	11130	10	1	6621120	1030	16.87	1.35	12	0.05	922.00	11560.00	16980	20230608	-8.42	13180	20230726	17.98	16100	-3.42	20240102	14260	9.05	20240503	16880	-7.88	20230614	13180	17.98	20230726	0.10	N	018120	500	35 억	16468	N	N	N	N
87	20240614	110311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15490	30	2	0.19	36439210	2347	59.28	15460	15590	15380	20050	10830	15460	15525.87	0.25	-19	15760	15610	15370	15220	14980	15685	15295	35	4590	500	11130	10	1	6621120	1026	16.80	1.34	12	0.04	922.00	11560.00	16980	20230608	-8.78	13180	20230726	17.53	16100	-3.79	20240102	14260	8.63	20240503	16880	-8.23	20230614	13180	17.53	20230726	0.10	N	018120	500	35 억	16468	N	N	N	N
88	20240614	100311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15460	0	3	0.00	33547530	2160	54.56	15460	15590	15380	20050	10830	15460	15531.26	0.25	-19	15760	15610	15370	15220	14980	15685	15295	35	4590	500	11130	10	1	6621120	1024	16.77	1.34	12	0.03	922.00	11560.00	16980	20230608	-8.95	13180	20230726	17.30	16100	-3.98	20240102	14260	8.42	20240503	16880	-8.41	20230614	13180	17.30	20230726	0.10	N	018120	500	35 억	16468	N	N	N	N
89	20240614	090313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15460	0	3	0.00	1360480	88	2.22	15460	15460	15460	20050	10830	15460	15460.00	0.25	0	15760	15610	15370	15220	14980	15685	15295	35	4590	500	11130	10	1	6621120	1024	16.77	1.34	12	0.00	922.00	11560.00	16980	20230608	-8.95	13180	20230726	17.30	16100	-3.98	20240102	14260	8.42	20240503	16880	-8.41	20230614	13180	17.30	20230726	0.10	N	018120	500	35 억	16468	N	N	N	N
90	20240613	160309	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15460	260	2	1.71	60979520	3957	160.27	15130	15520	15130	19760	10640	15200	15410.69	0.25	-36	15753	15476	15313	15036	14873	15395	14955	35	4560	500	10940	10	1	6621120	1024	16.77	1.34	12	0.06	922.00	11560.00	16980	20230608	-8.95	13180	20230726	17.30	16100	-3.98	20240102	14260	8.42	20240503	16920	-8.63	20230613	13180	17.30	20230726	0.08	N	018120	500	35 억	16531	N	N	N	N
91	20240613	150314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15370	170	2	1.12	49451010	3211	130.05	15130	15520	15130	19760	10640	15200	15400.69	0.25	-36	15753	15476	15313	15036	14873	15395	14955	35	4560	500	10940	10	1	6621120	1018	16.67	1.33	12	0.05	922.00	11560.00	16980	20230608	-9.48	13180	20230726	16.62	16100	-4.53	20240102	14260	7.78	20240503	16920	-9.16	20230613	13180	16.62	20230726	0.08	N	018120	500	35 억	16531	N	N	N	N
92	20240613	140310	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15290	90	2	0.59	48470420	3147	127.46	15130	15520	15130	19760	10640	15200	15402.30	0.25	-17	15753	15476	15313	15036	14873	15395	14955	35	4560	500	10940	10	1	6621120	1012	16.58	1.32	12	0.05	922.00	11560.00	16980	20230608	-9.95	13180	20230726	16.01	16100	-5.03	20240102	14260	7.22	20240503	16920	-9.63	20230613	13180	16.01	20230726	0.08	N	018120	500	35 억	16531	N	N	N	N
93	20240613	130311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15370	170	2	1.12	11502330	748	30.30	15130	15520	15130	19760	10640	15200	15378.16	0.25	-18	15753	15476	15313	15036	14873	15395	14955	35	4560	500	10940	10	1	6621120	1018	16.67	1.33	12	0.01	922.00	11560.00	16980	20230608	-9.48	13180	20230726	16.62	16100	-4.53	20240102	14260	7.78	20240503	16920	-9.16	20230613	13180	16.62	20230726	0.08	N	018120	500	35 억	16531	N	N	N	N
94	20240613	120311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15380	180	2	1.18	10718460	697	28.23	15130	15520	15130	19760	10640	15200	15378.76	0.25	-18	15753	15476	15313	15036	14873	15395	14955	35	4560	500	10940	10	1	6621120	1018	16.68	1.33	12	0.01	922.00	11560.00	16980	20230608	-9.42	13180	20230726	16.69	16100	-4.47	20240102	14260	7.85	20240503	16920	-9.10	20230613	13180	16.69	20230726	0.08	N	018120	500	35 억	16531	N	N	N	N
95	20240613	110308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15390	190	2	1.25	7153830	465	18.83	15130	15520	15130	19760	10640	15200	15385.78	0.25	-33	15753	15476	15313	15036	14873	15395	14955	35	4560	500	10940	10	1	6621120	1019	16.69	1.33	12	0.01	922.00	11560.00	16980	20230608	-9.36	13180	20230726	16.77	16100	-4.41	20240102	14260	7.92	20240503	16920	-9.04	20230613	13180	16.77	20230726	0.08	N	018120	500	35 억	16531	N	N	N	N
96	20240613	100309	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15400	200	2	1.32	4045860	263	10.65	15130	15520	15130	19760	10640	15200	15385.62	0.25	-33	15753	15476	15313	15036	14873	15395	14955	35	4560	500	10940	10	1	6621120	1020	16.70	1.33	12	0.00	922.00	11560.00	16980	20230608	-9.31	13180	20230726	16.84	16100	-4.35	20240102	14260	7.99	20240503	16920	-8.98	20230613	13180	16.84	20230726	0.08	N	018120	500	35 억	16531	N	N	N	N
97	20240613	090312	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15200	0	3	0.00	287750	19	0.77	15130	15200	15130	19760	10640	15200	15134.38	0.25	-2	15753	15476	15313	15036	14873	15395	14955	35	4560	500	10940	10	1	6621120	1006	16.49	1.31	12	0.00	922.00	11560.00	16980	20230608	-10.48	13180	20230726	15.33	16100	-5.59	20240102	14260	6.59	20240503	16920	-10.17	20230613	13180	15.33	20230726	0.08	N	018120	500	35 억	16531	N	N	N	N
98	20240612	160306	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15200	-130	5	-0.85	37789560	2469	12.01	15590	15590	15150	19920	10740	15330	15305.66	0.25	-17	16430	15880	15350	14800	14270	16155	15075	35	4590	500	11030	10	1	6621120	1006	16.49	1.31	12	0.04	922.00	11560.00	16980	20230608	-10.48	13180	20230726	15.33	16100	-5.59	20240102	14260	6.59	20240503	16960	-10.38	20230612	13180	15.33	20230726	0.08	N	018120	500	35 억	16560	N	N	N	N
99	20240612	150313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15300	-30	5	-0.20	33728070	2202	10.71	15590	15590	15150	19920	10740	15330	15317.02	0.25	27	16430	15880	15350	14800	14270	16155	15075	35	4590	500	11030	10	1	6621120	1013	16.59	1.32	12	0.03	922.00	11560.00	16980	20230608	-9.89	13180	20230726	16.08	16100	-4.97	20240102	14260	7.29	20240503	16960	-9.79	20230612	13180	16.08	20230726	0.08	N	018120	500	35 억	16560	N	N	N	N
100	20240612	140308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15370	40	2	0.26	32290850	2108	10.25	15590	15590	15150	19920	10740	15330	15318.24	0.25	2	16430	15880	15350	14800	14270	16155	15075	35	4590	500	11030	10	1	6621120	1018	16.67	1.33	12	0.03	922.00	11560.00	16980	20230608	-9.48	13180	20230726	16.62	16100	-4.53	20240102	14260	7.78	20240503	16960	-9.38	20230612	13180	16.62	20230726	0.08	N	018120	500	35 억	16560	N	N	N	N
101	20240612	130308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15340	10	2	0.07	28754950	1877	9.13	15590	15590	15150	19920	10740	15330	15319.63	0.25	-14	16430	15880	15350	14800	14270	16155	15075	35	4590	500	11030	10	1	6621120	1016	16.64	1.33	12	0.03	922.00	11560.00	16980	20230608	-9.66	13180	20230726	16.39	16100	-4.72	20240102	14260	7.57	20240503	16960	-9.55	20230612	13180	16.39	20230726	0.08	N	018120	500	35 억	16560	N	N	N	N
102	20240612	120308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15340	10	2	0.07	27527610	1797	8.74	15590	15590	15150	19920	10740	15330	15318.65	0.25	3	16430	15880	15350	14800	14270	16155	15075	35	4590	500	11030	10	1	6621120	1016	16.64	1.33	12	0.03	922.00	11560.00	16980	20230608	-9.66	13180	20230726	16.39	16100	-4.72	20240102	14260	7.57	20240503	16960	-9.55	20230612	13180	16.39	20230726	0.08	N	018120	500	35 억	16560	N	N	N	N
103	20240612	110307	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15370	40	2	0.26	25436530	1660	8.08	15590	15590	15150	19920	10740	15330	15323.21	0.25	-15	16430	15880	15350	14800	14270	16155	15075	35	4590	500	11030	10	1	6621120	1018	16.67	1.33	12	0.03	922.00	11560.00	16980	20230608	-9.48	13180	20230726	16.62	16100	-4.53	20240102	14260	7.78	20240503	16960	-9.38	20230612	13180	16.62	20230726	0.08	N	018120	500	35 억	16560	N	N	N	N
104	20240612	100308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15240	-90	5	-0.59	22159630	1445	7.03	15590	15590	15150	19920	10740	15330	15335.38	0.25	-14	16430	15880	15350	14800	14270	16155	15075	35	4590	500	11030	10	1	6621120	1009	16.53	1.32	12	0.02	922.00	11560.00	16980	20230608	-10.25	13180	20230726	15.63	16100	-5.34	20240102	14260	6.87	20240503	16960	-10.14	20230612	13180	15.63	20230726	0.08	N	018120	500	35 억	16560	N	N	N	N
105	20240612	090308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15570	240	2	1.57	3403290	220	1.07	15590	15590	15400	19920	10740	15330	15469.50	0.25	-32	16430	15880	15350	14800	14270	16155	15075	35	4590	500	11030	10	1	6621120	1031	16.89	1.35	12	0.00	922.00	11560.00	16980	20230608	-8.30	13180	20230726	18.13	16100	-3.29	20240102	14260	9.19	20240503	16960	-8.20	20230612	13180	18.13	20230726	0.08	N	018120	500	35 억	16560	N	N	N	N
106	20240610	160305	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	15000	80	2	0.54	22417220	1498	130.60	14920	15000	14820	19390	10450	14920	14965.25	0.25	-21	15060	14990	14900	14830	14740	14945	14785	35	4470	500	10740	10	1	6621120	993	16.27	1.30	12	0.02	922.00	11560.00	17040	20230602	-11.97	13180	20230726	13.81	16100	-6.83	20240102	14260	5.19	20240503	16960	-11.56	20230612	13180	13.81	20230726	0.08	N	018120	500	35 억	16574	N	N	N	N
107	20240610	150306	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14960	40	2	0.27	17377430	1162	101.31	14920	14990	14820	19390	10450	14920	14955.24	0.25	-6	15060	14990	14900	14830	14740	14945	14785	35	4470	500	10740	10	1	6621120	991	16.23	1.29	12	0.02	922.00	11560.00	17040	20230602	-12.21	13180	20230726	13.51	16100	-7.08	20240102	14260	4.91	20240503	16960	-11.79	20230612	13180	13.51	20230726	0.08	N	018120	500	35 억	16574	N	N	N	N
108	20240610	140306	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14950	30	2	0.20	17347520	1160	101.13	14920	14990	14820	19390	10450	14920	14955.24	0.25	-6	15060	14990	14900	14830	14740	14945	14785	35	4470	500	10740	10	1	6621120	990	16.21	1.29	12	0.02	922.00	11560.00	17040	20230602	-12.27	13180	20230726	13.43	16100	-7.14	20240102	14260	4.84	20240503	16960	-11.85	20230612	13180	13.43	20230726	0.08	N	018120	500	35 억	16574	N	N	N	N
109	20240610	130306	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14960	40	2	0.27	14463590	967	84.31	14920	14990	14820	19390	10450	14920	14957.80	0.25	-6	15060	14990	14900	14830	14740	14945	14785	35	4470	500	10740	10	1	6621120	991	16.23	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.21	13180	20230726	13.51	16100	-7.08	20240102	14260	4.91	20240503	16960	-11.79	20230612	13180	13.51	20230726	0.08	N	018120	500	35 억	16574	N	N	N	N
110	20240610	120306	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14980	60	2	0.40	13489950	902	78.64	14920	14990	14820	19390	10450	14920	14956.24	0.25	-6	15060	14990	14900	14830	14740	14945	14785	35	4470	500	10740	10	1	6621120	992	16.25	1.30	12	0.01	922.00	11560.00	17040	20230602	-12.09	13180	20230726	13.66	16100	-6.96	20240102	14260	5.05	20240503	16960	-11.67	20230612	13180	13.66	20230726	0.08	N	018120	500	35 억	16574	N	N	N	N
111	20240610	110308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14990	70	2	0.47	10088330	675	58.85	14920	14990	14820	19390	10450	14920	14946.30	0.25	-15	15060	14990	14900	14830	14740	14945	14785	35	4470	500	10740	10	1	6621120	993	16.26	1.30	12	0.01	922.00	11560.00	17040	20230602	-12.03	13180	20230726	13.73	16100	-6.89	20240102	14260	5.12	20240503	16960	-11.62	20230612	13180	13.73	20230726	0.08	N	018120	500	35 억	16574	N	N	N	N
112	20240610	100307	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14950	30	2	0.20	6882470	461	40.19	14920	14980	14820	19390	10450	14920	14929.78	0.25	-19	15060	14990	14900	14830	14740	14945	14785	35	4470	500	10740	10	1	6621120	990	16.21	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.27	13180	20230726	13.43	16100	-7.14	20240102	14260	4.84	20240503	16960	-11.85	20230612	13180	13.43	20230726	0.08	N	018120	500	35 억	16574	N	N	N	N
113	20240610	090311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14980	60	2	0.40	731140	49	4.27	14920	14980	14920	19390	10450	14920	14921.82	0.25	-4	15060	14990	14900	14830	14740	14945	14785	35	4470	500	10740	10	1	6621120	992	16.25	1.30	12	0.00	922.00	11560.00	17040	20230602	-12.09	13180	20230726	13.66	16100	-6.96	20240102	14260	5.05	20240503	16960	-11.67	20230612	13180	13.66	20230726	0.08	N	018120	500	35 억	16574	N	N	N	N
114	20240607	160314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14920	-50	5	-0.33	17016200	1147	88.23	14970	14970	14810	19460	10480	14970	14835.40	0.26	-772	15083	15026	14913	14856	14743	15055	14885	35	4490	500	10770	10	1	6621120	988	16.18	1.29	12	0.02	922.00	11560.00	17040	20230602	-12.44	13180	20230726	13.20	16100	-7.33	20240102	14260	4.63	20240503	16980	-12.13	20230608	13180	13.20	20230726	0.08	N	018120	500	35 억	17359	N	N	N	N
115	20240607	150316	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14830	-140	5	-0.94	15396690	1038	79.85	14970	14970	14810	19460	10480	14970	14833.03	0.26	-678	15083	15026	14913	14856	14743	15055	14885	35	4490	500	10770	10	1	6621120	982	16.08	1.28	12	0.02	922.00	11560.00	17040	20230602	-12.97	13180	20230726	12.52	16100	-7.89	20240102	14260	4.00	20240503	16980	-12.66	20230608	13180	12.52	20230726	0.08	N	018120	500	35 억	17359	N	N	N	N
116	20240607	140314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14820	-150	5	-1.00	12163470	820	63.08	14970	14970	14810	19460	10480	14970	14833.50	0.26	-519	15083	15026	14913	14856	14743	15055	14885	35	4490	500	10770	10	1	6621120	981	16.07	1.28	12	0.01	922.00	11560.00	17040	20230602	-13.03	13180	20230726	12.44	16100	-7.95	20240102	14260	3.93	20240503	16980	-12.72	20230608	13180	12.44	20230726	0.08	N	018120	500	35 억	17359	N	N	N	N
117	20240607	130315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14840	-130	5	-0.87	8382960	565	43.46	14970	14970	14810	19460	10480	14970	14837.10	0.26	-390	15083	15026	14913	14856	14743	15055	14885	35	4490	500	10770	10	1	6621120	983	16.10	1.28	12	0.01	922.00	11560.00	17040	20230602	-12.91	13180	20230726	12.59	16100	-7.83	20240102	14260	4.07	20240503	16980	-12.60	20230608	13180	12.59	20230726	0.08	N	018120	500	35 억	17359	N	N	N	N
118	20240607	120315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14900	-70	5	-0.47	7491910	505	38.85	14970	14970	14810	19460	10480	14970	14835.47	0.26	-330	15083	15026	14913	14856	14743	15055	14885	35	4490	500	10770	10	1	6621120	987	16.16	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.56	13180	20230726	13.05	16100	-7.45	20240102	14260	4.49	20240503	16980	-12.25	20230608	13180	13.05	20230726	0.08	N	018120	500	35 억	17359	N	N	N	N
119	20240607	110314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14830	-140	5	-0.94	5251880	354	27.23	14970	14970	14810	19460	10480	14970	14835.82	0.26	-245	15083	15026	14913	14856	14743	15055	14885	35	4490	500	10770	10	1	6621120	982	16.08	1.28	12	0.01	922.00	11560.00	17040	20230602	-12.97	13180	20230726	12.52	16100	-7.89	20240102	14260	4.00	20240503	16980	-12.66	20230608	13180	12.52	20230726	0.08	N	018120	500	35 억	17359	N	N	N	N
120	20240607	100314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14830	-140	5	-0.94	3516190	237	18.23	14970	14970	14810	19460	10480	14970	14836.24	0.26	-147	15083	15026	14913	14856	14743	15055	14885	35	4490	500	10770	10	1	6621120	982	16.08	1.28	12	0.00	922.00	11560.00	17040	20230602	-12.97	13180	20230726	12.52	16100	-7.89	20240102	14260	4.00	20240503	16980	-12.66	20230608	13180	12.52	20230726	0.08	N	018120	500	35 억	17359	N	N	N	N
121	20240607	090311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14830	-140	5	-0.94	297030	20	1.54	14970	14970	14830	19460	10480	14970	14851.50	0.26	-15	15083	15026	14913	14856	14743	15055	14885	35	4490	500	10770	10	1	6621120	982	16.08	1.28	12	0.00	922.00	11560.00	17040	20230602	-12.97	13180	20230726	12.52	16100	-7.89	20240102	14260	4.00	20240503	16980	-12.66	20230608	13180	12.52	20230726	0.08	N	018120	500	35 억	17359	N	N	N	N
122	20240605	160311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14970	0	3	0.00	19293500	1300	121.27	14920	14970	14800	19460	10480	14970	14840.96	0.27	-766	15050	15010	14930	14890	14810	15030	14910	35	4490	500	10770	10	1	6621120	991	16.24	1.29	12	0.02	922.00	11560.00	17040	20230602	-12.15	13180	20230726	13.58	16100	-7.02	20240102	14260	4.98	20240503	16980	-11.84	20230608	13180	13.58	20230726	0.08	N	018120	500	35 억	18130	N	N	N	N
123	20240605	150311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14810	-160	5	-1.07	16356340	1103	102.89	14920	14920	14800	19460	10480	14970	14828.70	0.27	-670	15050	15010	14930	14890	14810	15030	14910	35	4490	500	10770	10	1	6621120	981	16.06	1.28	12	0.02	922.00	11560.00	17040	20230602	-13.09	13180	20230726	12.37	16100	-8.01	20240102	14260	3.86	20240503	16980	-12.78	20230608	13180	12.37	20230726	0.08	N	018120	500	35 억	18130	N	N	N	N
124	20240605	140311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14820	-150	5	-1.00	13807050	931	86.85	14920	14920	14800	19460	10480	14970	14830.04	0.27	-529	15050	15010	14930	14890	14810	15030	14910	35	4490	500	10770	10	1	6621120	981	16.07	1.28	12	0.01	922.00	11560.00	17040	20230602	-13.03	13180	20230726	12.44	16100	-7.95	20240102	14260	3.93	20240503	16980	-12.72	20230608	13180	12.44	20230726	0.08	N	018120	500	35 억	18130	N	N	N	N
125	20240605	130313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14810	-160	5	-1.07	12488690	842	78.54	14920	14920	14800	19460	10480	14970	14831.85	0.27	-440	15050	15010	14930	14890	14810	15030	14910	35	4490	500	10770	10	1	6621120	981	16.06	1.28	12	0.01	922.00	11560.00	17040	20230602	-13.09	13180	20230726	12.37	16100	-8.01	20240102	14260	3.86	20240503	16980	-12.78	20230608	13180	12.37	20230726	0.08	N	018120	500	35 억	18130	N	N	N	N
126	20240605	120312	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14810	-160	5	-1.07	11184010	754	70.34	14920	14920	14800	19460	10480	14970	14832.54	0.27	-354	15050	15010	14930	14890	14810	15030	14910	35	4490	500	10770	10	1	6621120	981	16.06	1.28	12	0.01	922.00	11560.00	17040	20230602	-13.09	13180	20230726	12.37	16100	-8.01	20240102	14260	3.86	20240503	16980	-12.78	20230608	13180	12.37	20230726	0.08	N	018120	500	35 억	18130	N	N	N	N
127	20240605	110313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14820	-150	5	-1.00	9318380	628	58.58	14920	14920	14810	19460	10480	14970	14837.76	0.27	-307	15050	15010	14930	14890	14810	15030	14910	35	4490	500	10770	10	1	6621120	981	16.07	1.28	12	0.01	922.00	11560.00	17040	20230602	-13.03	13180	20230726	12.44	16100	-7.95	20240102	14260	3.93	20240503	16980	-12.72	20230608	13180	12.44	20230726	0.08	N	018120	500	35 억	18130	N	N	N	N
128	20240605	100312	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14860	-110	5	-0.73	3001530	202	18.84	14920	14920	14850	19460	10480	14970	14857.95	0.27	-159	15050	15010	14930	14890	14810	15030	14910	35	4490	500	10770	10	1	6621120	984	16.12	1.29	12	0.00	922.00	11560.00	17040	20230602	-12.79	13180	20230726	12.75	16100	-7.70	20240102	14260	4.21	20240503	16980	-12.49	20230608	13180	12.75	20230726	0.08	N	018120	500	35 억	18130	N	N	N	N
129	20240605	090311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14860	-110	5	-0.73	327680	22	2.05	14920	14920	14860	19460	10480	14970	14887.00	0.27	-16	15050	15010	14930	14890	14810	15030	14910	35	4490	500	10770	10	1	6621120	984	16.12	1.29	12	0.00	922.00	11560.00	17040	20230602	-12.79	13180	20230726	12.75	16100	-7.70	20240102	14260	4.21	20240503	16980	-12.49	20230608	13180	12.75	20230726	0.08	N	018120	500	35 억	18130	N	N	N	N
130	20240604	160309	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14970	30	2	0.20	15944780	1072	125.23	14940	14970	14850	19420	10460	14940	14873.86	0.29	-745	14980	14960	14920	14900	14860	14970	14910	35	4480	500	10750	10	1	6621120	991	16.24	1.29	12	0.02	922.00	11560.00	17040	20230602	-12.15	13180	20230726	13.58	16100	-7.02	20240102	14260	4.98	20240503	16980	-11.84	20230608	13180	13.58	20230726	0.08	N	018120	500	35 억	18875	N	N	N	N
131	20240604	150310	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14850	-90	5	-0.60	13571220	913	106.66	14940	14960	14850	19420	10460	14940	14864.42	0.29	-655	14980	14960	14920	14900	14860	14970	14910	35	4480	500	10750	10	1	6621120	983	16.11	1.28	12	0.01	922.00	11560.00	17040	20230602	-12.85	13180	20230726	12.67	16100	-7.76	20240102	14260	4.14	20240503	16980	-12.54	20230608	13180	12.67	20230726	0.08	N	018120	500	35 억	18875	N	N	N	N
132	20240604	140311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14850	-90	5	-0.60	11253930	757	88.43	14940	14960	14850	19420	10460	14940	14866.49	0.29	-533	14980	14960	14920	14900	14860	14970	14910	35	4480	500	10750	10	1	6621120	983	16.11	1.28	12	0.01	922.00	11560.00	17040	20230602	-12.85	13180	20230726	12.67	16100	-7.76	20240102	14260	4.14	20240503	16980	-12.54	20230608	13180	12.67	20230726	0.08	N	018120	500	35 억	18875	N	N	N	N
133	20240604	130309	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14850	-90	5	-0.60	9783490	658	76.87	14940	14960	14850	19420	10460	14940	14868.53	0.29	-439	14980	14960	14920	14900	14860	14970	14910	35	4480	500	10750	10	1	6621120	983	16.11	1.28	12	0.01	922.00	11560.00	17040	20230602	-12.85	13180	20230726	12.67	16100	-7.76	20240102	14260	4.14	20240503	16980	-12.54	20230608	13180	12.67	20230726	0.08	N	018120	500	35 억	18875	N	N	N	N
134	20240604	120308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14860	-80	5	-0.54	8533490	574	67.06	14940	14960	14850	19420	10460	14940	14866.71	0.29	-372	14980	14960	14920	14900	14860	14970	14910	35	4480	500	10750	10	1	6621120	984	16.12	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.79	13180	20230726	12.75	16100	-7.70	20240102	14260	4.21	20240503	16980	-12.49	20230608	13180	12.75	20230726	0.08	N	018120	500	35 억	18875	N	N	N	N
135	20240604	110309	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14850	-90	5	-0.60	7151790	481	56.19	14940	14960	14850	19420	10460	14940	14868.59	0.29	-279	14980	14960	14920	14900	14860	14970	14910	35	4480	500	10750	10	1	6621120	983	16.11	1.28	12	0.01	922.00	11560.00	17040	20230602	-12.85	13180	20230726	12.67	16100	-7.76	20240102	14260	4.14	20240503	16980	-12.54	20230608	13180	12.67	20230726	0.08	N	018120	500	35 억	18875	N	N	N	N
136	20240604	100308	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14890	-50	5	-0.33	3615990	243	28.39	14940	14960	14850	19420	10460	14940	14880.62	0.29	-155	14980	14960	14920	14900	14860	14970	14910	35	4480	500	10750	10	1	6621120	986	16.15	1.29	12	0.00	922.00	11560.00	17040	20230602	-12.62	13180	20230726	12.97	16100	-7.52	20240102	14260	4.42	20240503	16980	-12.31	20230608	13180	12.97	20230726	0.08	N	018120	500	35 억	18875	N	N	N	N
137	20240604	090311	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14880	-60	5	-0.40	461750	31	3.62	14940	14940	14880	19420	10460	14940	14895.16	0.29	-22	14980	14960	14920	14900	14860	14970	14910	35	4480	500	10750	10	1	6621120	985	16.14	1.29	12	0.00	922.00	11560.00	17040	20230602	-12.68	13180	20230726	12.90	16100	-7.58	20240102	14260	4.35	20240503	16980	-12.37	20230608	13180	12.90	20230726	0.08	N	018120	500	35 억	18875	N	N	N	N
138	20240603	160307	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14940	0	3	0.00	12764520	856	51.01	14940	14940	14880	19420	10460	14940	14911.82	0.29	-589	15060	15000	14940	14880	14820	14970	14850	35	4480	500	10750	10	1	6621120	989	16.20	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.32	13180	20230726	13.35	16100	-7.20	20240102	14260	4.77	20240503	16980	-12.01	20230608	13180	13.35	20230726	0.08	N	018120	500	35 억	19410	N	N	N	N
139	20240603	150307	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14900	-40	5	-0.27	11899350	798	47.56	14940	14940	14880	19420	10460	14940	14911.47	0.29	-573	15060	15000	14940	14880	14820	14970	14850	35	4480	500	10750	10	1	6621120	987	16.16	1.29	12	0.01	922.00	11560.00	17040	20230602	-12.56	13180	20230726	13.05	16100	-7.45	20240102	14260	4.49	20240503	16980	-12.25	20230608	13180	13.05	20230726	0.08	N	018120	500	35 억	19410	N	N	N	N
140	20240603	140307	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14910	-30	5	-0.20	3999240	268	15.97	14940	14940	14880	19420	10460	14940	14922.54	0.29	-113	15060	15000	14940	14880	14820	14970	14850	35	4480	500	10750	10	1	6621120	987	16.17	1.29	12	0.00	922.00	11560.00	17040	20230602	-12.50	13180	20230726	13.13	16100	-7.39	20240102	14260	4.56	20240503	16980	-12.19	20230608	13180	13.13	20230726	0.08	N	018120	500	35 억	19410	N	N	N	N
141	20240603	130307	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14910	-30	5	-0.20	3328250	223	13.29	14940	14940	14880	19420	10460	14940	14924.89	0.29	-113	15060	15000	14940	14880	14820	14970	14850	35	4480	500	10750	10	1	6621120	987	16.17	1.29	12	0.00	922.00	11560.00	17040	20230602	-12.50	13180	20230726	13.13	16100	-7.39	20240102	14260	4.56	20240503	16980	-12.19	20230608	13180	13.13	20230726	0.08	N	018120	500	35 억	19410	N	N	N	N
142	20240603	120307	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14910	-30	5	-0.20	3328250	223	13.29	14940	14940	14880	19420	10460	14940	14924.89	0.29	-113	15060	15000	14940	14880	14820	14970	14850	35	4480	500	10750	10	1	6621120	987	16.17	1.29	12	0.00	922.00	11560.00	17040	20230602	-12.50	13180	20230726	13.13	16100	-7.39	20240102	14260	4.56	20240503	16980	-12.19	20230608	13180	13.13	20230726	0.08	N	018120	500	35 억	19410	N	N	N	N
143	20240603	110305	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14920	-20	5	-0.13	2358720	158	9.42	14940	14940	14880	19420	10460	14940	14928.61	0.29	-68	15060	15000	14940	14880	14820	14970	14850	35	4480	500	10750	10	1	6621120	988	16.18	1.29	12	0.00	922.00	11560.00	17040	20230602	-12.44	13180	20230726	13.20	16100	-7.33	20240102	14260	4.63	20240503	16980	-12.13	20230608	13180	13.20	20230726	0.08	N	018120	500	35 억	19410	N	N	N	N
144	20240603	100304	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14920	-20	5	-0.13	1731830	116	6.91	14940	14940	14880	19420	10460	14940	14929.57	0.29	-44	15060	15000	14940	14880	14820	14970	14850	35	4480	500	10750	10	1	6621120	988	16.18	1.29	12	0.00	922.00	11560.00	17040	20230602	-12.44	13180	20230726	13.20	16100	-7.33	20240102	14260	4.63	20240503	16980	-12.13	20230608	13180	13.20	20230726	0.08	N	018120	500	35 억	19410	N	N	N	N
145	20240603	090304	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	14880	-60	5	-0.40	238920	16	0.95	14940	14940	14880	19420	10460	14940	14932.50	0.29	-5	15060	15000	14940	14880	14820	14970	14850	35	4480	500	10750	10	1	6621120	985	16.14	1.29	12	0.00	922.00	11560.00	17040	20230602	-12.68	13180	20230726	12.90	16100	-7.58	20240102	14260	4.35	20240503	16980	-12.37	20230608	13180	12.90	20230726	0.08	N	018120	500	35 억	19410	N	N	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History