KissMeData/222040/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	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	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240628	161024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3920	10	2	0.26	249350765	64517	59.45	3905	3920	3805	5080	2740	3910	3864.09	0.75	-542	4030	3970	3910	3850	3790	3940	3820	103	1170	500	2730	5	1	20628000	809	-12.44	2.21	12	0.31	-315.00	1777.00	7330	20240123	-46.52	3620	20240612	8.29	7330	-46.52	20240123	3620	8.29	20240612	7330	-46.52	20240123	3620	8.29	20240612	0.73	N	222040	500	103 억	154232	N	N	0	N	N
3	20240628	151037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3880	-30	5	-0.77	228591170	59212	54.56	3905	3905	3805	5080	2740	3910	3860.55	0.75	93	4030	3970	3910	3850	3790	3940	3820	103	1170	500	2730	5	1	20628000	800	-12.32	2.18	12	0.29	-315.00	1777.00	7330	20240123	-47.07	3620	20240612	7.18	7330	-47.07	20240123	3620	7.18	20240612	7330	-47.07	20240123	3620	7.18	20240612	0.73	N	222040	500	103 억	154232	N	N	0	N	N
4	20240628	141036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3860	-50	5	-1.28	218469195	56597	52.15	3905	3905	3805	5080	2740	3910	3860.08	0.75	-1065	4030	3970	3910	3850	3790	3940	3820	103	1170	500	2730	5	1	20628000	796	-12.25	2.17	12	0.27	-315.00	1777.00	7330	20240123	-47.34	3620	20240612	6.63	7330	-47.34	20240123	3620	6.63	20240612	7330	-47.34	20240123	3620	6.63	20240612	0.73	N	222040	500	103 억	154232	N	N	0	N	N
5	20240628	131035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3860	-50	5	-1.28	208936815	54129	49.88	3905	3905	3805	5080	2740	3910	3859.98	0.75	-604	4030	3970	3910	3850	3790	3940	3820	103	1170	500	2730	5	1	20628000	796	-12.25	2.17	12	0.26	-315.00	1777.00	7330	20240123	-47.34	3620	20240612	6.63	7330	-47.34	20240123	3620	6.63	20240612	7330	-47.34	20240123	3620	6.63	20240612	0.73	N	222040	500	103 억	154232	N	N	0	N	N
6	20240628	121033	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3870	-40	5	-1.02	198610700	51457	47.41	3905	3905	3805	5080	2740	3910	3859.74	0.75	-638	4030	3970	3910	3850	3790	3940	3820	103	1170	500	2730	5	1	20628000	798	-12.29	2.18	12	0.25	-315.00	1777.00	7330	20240123	-47.20	3620	20240612	6.91	7330	-47.20	20240123	3620	6.91	20240612	7330	-47.20	20240123	3620	6.91	20240612	0.73	N	222040	500	103 억	154232	N	N	0	N	N
7	20240628	111016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3885	-25	5	-0.64	174245710	45145	41.60	3905	3905	3805	5080	2740	3910	3859.69	0.75	-731	4030	3970	3910	3850	3790	3940	3820	103	1170	500	2730	5	1	20628000	801	-12.33	2.19	12	0.22	-315.00	1777.00	7330	20240123	-47.00	3620	20240612	7.32	7330	-47.00	20240123	3620	7.32	20240612	7330	-47.00	20240123	3620	7.32	20240612	0.73	N	222040	500	103 억	154232	N	N	0	N	N
8	20240628	101013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3880	-30	5	-0.77	111414370	28885	26.62	3905	3905	3805	5080	2740	3910	3857.17	0.75	-3753	4030	3970	3910	3850	3790	3940	3820	103	1170	500	2730	5	1	20628000	800	-12.32	2.18	12	0.14	-315.00	1777.00	7330	20240123	-47.07	3620	20240612	7.18	7330	-47.07	20240123	3620	7.18	20240612	7330	-47.07	20240123	3620	7.18	20240612	0.73	N	222040	500	103 억	154232	N	N	0	N	N
9	20240628	091016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3860	-50	5	-1.28	49208235	12764	11.76	3905	3905	3805	5080	2740	3910	3855.24	0.75	-1394	4030	3970	3910	3850	3790	3940	3820	103	1170	500	2730	5	1	20628000	796	-12.25	2.17	12	0.06	-315.00	1777.00	7330	20240123	-47.34	3620	20240612	6.63	7330	-47.34	20240123	3620	6.63	20240612	7330	-47.34	20240123	3620	6.63	20240612	0.73	N	222040	500	103 억	154232	N	N	0	N	N
10	20240627	161008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3910	-60	5	-1.51	419088095	107530	40.71	3970	3970	3850	5160	2780	3970	3897.38	0.71	6932	4376	4172	4046	3842	3716	4110	3780	103	1190	500	2770	5	1	20628000	807	-12.41	2.20	12	0.52	-315.00	1777.00	7330	20240123	-46.66	3620	20240612	8.01	7330	-46.66	20240123	3620	8.01	20240612	7330	-46.66	20240123	3620	8.01	20240612	0.71	N	222040	500	103 억	147081	N	N	0	N	N
11	20240627	151015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3900	-70	5	-1.76	402321900	103237	39.08	3970	3970	3850	5160	2780	3970	3897.07	0.71	8558	4376	4172	4046	3842	3716	4110	3780	103	1190	500	2770	5	1	20628000	804	-12.38	2.19	12	0.50	-315.00	1777.00	7330	20240123	-46.79	3620	20240612	7.73	7330	-46.79	20240123	3620	7.73	20240612	7330	-46.79	20240123	3620	7.73	20240612	0.71	N	222040	500	103 억	147081	N	N	0	N	N
12	20240627	141012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3895	-75	5	-1.89	369580430	94814	35.89	3970	3970	3850	5160	2780	3970	3897.95	0.71	9249	4376	4172	4046	3842	3716	4110	3780	103	1190	500	2770	5	1	20628000	803	-12.37	2.19	12	0.46	-315.00	1777.00	7330	20240123	-46.86	3620	20240612	7.60	7330	-46.86	20240123	3620	7.60	20240612	7330	-46.86	20240123	3620	7.60	20240612	0.71	N	222040	500	103 억	147081	N	N	0	N	N
13	20240627	131011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3905	-65	5	-1.64	323503570	82966	31.41	3970	3970	3850	5160	2780	3970	3899.23	0.71	12002	4376	4172	4046	3842	3716	4110	3780	103	1190	500	2770	5	1	20628000	806	-12.40	2.20	12	0.40	-315.00	1777.00	7330	20240123	-46.73	3620	20240612	7.87	7330	-46.73	20240123	3620	7.87	20240612	7330	-46.73	20240123	3620	7.87	20240612	0.71	N	222040	500	103 억	147081	N	N	0	N	N
14	20240627	121014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3910	-60	5	-1.51	306744550	78690	29.79	3970	3970	3850	5160	2780	3970	3898.14	0.71	12816	4376	4172	4046	3842	3716	4110	3780	103	1190	500	2770	5	1	20628000	807	-12.41	2.20	12	0.38	-315.00	1777.00	7330	20240123	-46.66	3620	20240612	8.01	7330	-46.66	20240123	3620	8.01	20240612	7330	-46.66	20240123	3620	8.01	20240612	0.71	N	222040	500	103 억	147081	N	N	0	N	N
15	20240627	111014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3920	-50	5	-1.26	263422905	67561	25.58	3970	3970	3850	5160	2780	3970	3899.04	0.71	13397	4376	4172	4046	3842	3716	4110	3780	103	1190	500	2770	5	1	20628000	809	-12.44	2.21	12	0.33	-315.00	1777.00	7330	20240123	-46.52	3620	20240612	8.29	7330	-46.52	20240123	3620	8.29	20240612	7330	-46.52	20240123	3620	8.29	20240612	0.71	N	222040	500	103 억	147081	N	N	0	N	N
16	20240627	101013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3925	-45	5	-1.13	169157305	43281	16.38	3970	3970	3850	5160	2780	3970	3908.35	0.71	14003	4376	4172	4046	3842	3716	4110	3780	103	1190	500	2770	5	1	20628000	810	-12.46	2.21	12	0.21	-315.00	1777.00	7330	20240123	-46.45	3620	20240612	8.43	7330	-46.45	20240123	3620	8.43	20240612	7330	-46.45	20240123	3620	8.43	20240612	0.71	N	222040	500	103 억	147081	N	N	0	N	N
17	20240627	091013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3955	-15	5	-0.38	73865525	18889	7.15	3970	3970	3850	5160	2780	3970	3910.50	0.71	7115	4376	4172	4046	3842	3716	4110	3780	103	1190	500	2770	5	1	20628000	816	-12.56	2.23	12	0.09	-315.00	1777.00	7330	20240123	-46.04	3620	20240612	9.25	7330	-46.04	20240123	3620	9.25	20240612	7330	-46.04	20240123	3620	9.25	20240612	0.71	N	222040	500	103 억	147081	N	N	0	N	N
18	20240626	161009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3970	-235	5	-5.59	1056696145	263306	79.43	4190	4250	3920	5460	2945	4205	4013.23	0.81	-22632	4408	4306	4243	4141	4078	4275	4110	103	1255	500	2940	5	1	20628000	819	-12.60	2.23	12	1.28	-315.00	1777.00	7330	20240123	-45.84	3620	20240612	9.67	7330	-45.84	20240123	3620	9.67	20240612	7330	-45.84	20240123	3620	9.67	20240612	0.69	N	222040	500	103 억	166766	N	N	0	N	N
19	20240626	151013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3955	-250	5	-5.95	1031054820	256838	77.47	4190	4250	3920	5460	2945	4205	4014.42	0.81	-21052	4408	4306	4243	4141	4078	4275	4110	103	1255	500	2940	5	1	20628000	816	-12.56	2.23	12	1.25	-315.00	1777.00	7330	20240123	-46.04	3620	20240612	9.25	7330	-46.04	20240123	3620	9.25	20240612	7330	-46.04	20240123	3620	9.25	20240612	0.69	N	222040	500	103 억	166766	N	N	0	N	N
20	20240626	141010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3945	-260	5	-6.18	888569850	220861	66.62	4190	4250	3920	5460	2945	4205	4023.21	0.81	-19049	4408	4306	4243	4141	4078	4275	4110	103	1255	500	2940	5	1	20628000	814	-12.52	2.22	12	1.07	-315.00	1777.00	7330	20240123	-46.18	3620	20240612	8.98	7330	-46.18	20240123	3620	8.98	20240612	7330	-46.18	20240123	3620	8.98	20240612	0.69	N	222040	500	103 억	166766	N	N	0	N	N
21	20240626	131011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3970	-235	5	-5.59	774462425	192048	57.93	4190	4250	3920	5460	2945	4205	4032.65	0.81	-15487	4408	4306	4243	4141	4078	4275	4110	103	1255	500	2940	5	1	20628000	819	-12.60	2.23	12	0.93	-315.00	1777.00	7330	20240123	-45.84	3620	20240612	9.67	7330	-45.84	20240123	3620	9.67	20240612	7330	-45.84	20240123	3620	9.67	20240612	0.69	N	222040	500	103 억	166766	N	N	0	N	N
22	20240626	121010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3925	-280	5	-6.66	691228875	171040	51.59	4190	4250	3920	5460	2945	4205	4041.33	0.81	-16686	4408	4306	4243	4141	4078	4275	4110	103	1255	500	2940	5	1	20628000	810	-12.46	2.21	12	0.83	-315.00	1777.00	7330	20240123	-46.45	3620	20240612	8.43	7330	-46.45	20240123	3620	8.43	20240612	7330	-46.45	20240123	3620	8.43	20240612	0.69	N	222040	500	103 억	166766	N	N	0	N	N
23	20240626	111011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4055	-150	5	-3.57	466350765	114629	34.58	4190	4250	4005	5460	2945	4205	4068.35	0.81	1222	4408	4306	4243	4141	4078	4275	4110	103	1255	500	2940	5	1	20628000	836	-12.87	2.28	12	0.56	-315.00	1777.00	7330	20240123	-44.68	3620	20240612	12.02	7330	-44.68	20240123	3620	12.02	20240612	7330	-44.68	20240123	3620	12.02	20240612	0.69	N	222040	500	103 억	166766	N	N	0	N	N
24	20240626	101009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4045	-160	5	-3.80	291574195	71324	21.51	4190	4250	4020	5460	2945	4205	4088.02	0.81	9744	4408	4306	4243	4141	4078	4275	4110	103	1255	500	2940	5	1	20628000	834	-12.84	2.28	12	0.35	-315.00	1777.00	7330	20240123	-44.82	3620	20240612	11.74	7330	-44.82	20240123	3620	11.74	20240612	7330	-44.82	20240123	3620	11.74	20240612	0.69	N	222040	500	103 억	166766	N	N	0	N	N
25	20240626	091011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4090	-115	5	-2.73	101293065	24585	7.42	4190	4250	4020	5460	2945	4205	4120.12	0.81	1032	4408	4306	4243	4141	4078	4275	4110	103	1255	500	2940	5	1	20628000	844	-12.98	2.30	12	0.12	-315.00	1777.00	7330	20240123	-44.20	3620	20240612	12.98	7330	-44.20	20240123	3620	12.98	20240612	7330	-44.20	20240123	3620	12.98	20240612	0.69	N	222040	500	103 억	166766	N	N	0	N	N
26	20240625	161008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4205	80	2	1.94	1406296780	330637	30.81	4220	4345	4180	5360	2890	4125	4253.34	0.82	-10829	4711	4417	4156	3862	3601	4565	4010	103	1235	500	2880	5	1	20628000	867	-13.35	2.37	12	1.60	-315.00	1777.00	7330	20240123	-42.63	3620	20240612	16.16	7330	-42.63	20240123	3620	16.16	20240612	7330	-42.63	20240123	3620	16.16	20240612	0.70	N	222040	500	103 억	168783	N	N	0	N	N
27	20240625	151006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4210	85	2	2.06	1383171700	325129	30.30	4220	4345	4180	5360	2890	4125	4254.22	0.82	-11940	4711	4417	4156	3862	3601	4565	4010	103	1235	500	2880	5	1	20628000	868	-13.37	2.37	12	1.58	-315.00	1777.00	7330	20240123	-42.56	3620	20240612	16.30	7330	-42.56	20240123	3620	16.30	20240612	7330	-42.56	20240123	3620	16.30	20240612	0.70	N	222040	500	103 억	168783	N	N	0	N	N
28	20240625	141009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4220	95	2	2.30	1318290760	309692	28.86	4220	4345	4180	5360	2890	4125	4256.78	0.82	-7597	4711	4417	4156	3862	3601	4565	4010	103	1235	500	2880	5	1	20628000	871	-13.40	2.37	12	1.50	-315.00	1777.00	7330	20240123	-42.43	3620	20240612	16.57	7330	-42.43	20240123	3620	16.57	20240612	7330	-42.43	20240123	3620	16.57	20240612	0.70	N	222040	500	103 억	168783	N	N	0	N	N
29	20240625	131010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4235	110	2	2.67	1235221315	289988	27.02	4220	4345	4180	5360	2890	4125	4259.56	0.82	-3380	4711	4417	4156	3862	3601	4565	4010	103	1235	500	2880	5	1	20628000	874	-13.44	2.38	12	1.41	-315.00	1777.00	7330	20240123	-42.22	3620	20240612	16.99	7330	-42.22	20240123	3620	16.99	20240612	7330	-42.22	20240123	3620	16.99	20240612	0.70	N	222040	500	103 억	168783	N	N	0	N	N
30	20240625	121013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4215	90	2	2.18	1190281810	279363	26.03	4220	4345	4180	5360	2890	4125	4260.70	0.82	-3966	4711	4417	4156	3862	3601	4565	4010	103	1235	500	2880	5	1	20628000	869	-13.38	2.37	12	1.35	-315.00	1777.00	7330	20240123	-42.50	3620	20240612	16.44	7330	-42.50	20240123	3620	16.44	20240612	7330	-42.50	20240123	3620	16.44	20240612	0.70	N	222040	500	103 억	168783	N	N	0	N	N
31	20240625	111011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4220	95	2	2.30	1055319525	247274	23.04	4220	4345	4190	5360	2890	4125	4267.81	0.82	-7917	4711	4417	4156	3862	3601	4565	4010	103	1235	500	2880	5	1	20628000	871	-13.40	2.37	12	1.20	-315.00	1777.00	7330	20240123	-42.43	3620	20240612	16.57	7330	-42.43	20240123	3620	16.57	20240612	7330	-42.43	20240123	3620	16.57	20240612	0.70	N	222040	500	103 억	168783	N	N	0	N	N
32	20240625	101008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4300	175	2	4.24	938194690	219742	20.48	4220	4345	4190	5360	2890	4125	4269.53	0.82	-5674	4711	4417	4156	3862	3601	4565	4010	103	1235	500	2880	5	1	20628000	887	-13.65	2.42	12	1.07	-315.00	1777.00	7330	20240123	-41.34	3620	20240612	18.78	7330	-41.34	20240123	3620	18.78	20240612	7330	-41.34	20240123	3620	18.78	20240612	0.70	N	222040	500	103 억	168783	N	N	0	N	N
33	20240625	091009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4280	155	2	3.76	345313685	81339	7.58	4220	4345	4190	5360	2890	4125	4245.36	0.82	-16944	4711	4417	4156	3862	3601	4565	4010	103	1235	500	2880	5	1	20628000	883	-13.59	2.41	12	0.39	-315.00	1777.00	7330	20240123	-41.61	3620	20240612	18.23	7330	-41.61	20240123	3620	18.23	20240612	7330	-41.61	20240123	3620	18.23	20240612	0.70	N	222040	500	103 억	168783	N	N	0	N	N
34	20240624	161005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4125	350	2	9.27	4492671550	1069486	1271.00	3935	4450	3895	4905	2645	3775	4200.89	0.81	11223	4018	3896	3803	3681	3588	3957	3742	103	1130	500	2640	5	1	20628000	851	-13.10	2.32	12	5.18	-315.00	1777.00	7330	20240123	-43.72	3620	20240612	13.95	7330	-43.72	20240123	3620	13.95	20240612	7330	-43.72	20240123	3620	13.95	20240612	0.70	N	222040	500	103 억	166554	N	N	0	N	N
35	20240624	151005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4080	305	2	8.08	4434494955	1055335	1254.19	3935	4450	3895	4905	2645	3775	4201.98	0.81	11284	4018	3896	3803	3681	3588	3957	3742	103	1130	500	2640	5	1	20628000	842	-12.95	2.30	12	5.12	-315.00	1777.00	7330	20240123	-44.34	3620	20240612	12.71	7330	-44.34	20240123	3620	12.71	20240612	7330	-44.34	20240123	3620	12.71	20240612	0.70	N	222040	500	103 억	166554	N	N	0	N	N
36	20240624	141006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4135	360	2	9.54	4326183235	1028861	1222.72	3935	4450	3895	4905	2645	3775	4204.83	0.81	12201	4018	3896	3803	3681	3588	3957	3742	103	1130	500	2640	5	1	20628000	853	-13.13	2.33	12	4.99	-315.00	1777.00	7330	20240123	-43.59	3620	20240612	14.23	7330	-43.59	20240123	3620	14.23	20240612	7330	-43.59	20240123	3620	14.23	20240612	0.70	N	222040	500	103 억	166554	N	N	0	N	N
37	20240624	131004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4065	290	2	7.68	4254598315	1011398	1201.97	3935	4450	3895	4905	2645	3775	4206.65	0.81	16444	4018	3896	3803	3681	3588	3957	3742	103	1130	500	2640	5	1	20628000	839	-12.90	2.29	12	4.90	-315.00	1777.00	7330	20240123	-44.54	3620	20240612	12.29	7330	-44.54	20240123	3620	12.29	20240612	7330	-44.54	20240123	3620	12.29	20240612	0.70	N	222040	500	103 억	166554	N	N	0	N	N
38	20240624	121006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4110	335	2	8.87	4162190820	988846	1175.17	3935	4450	3895	4905	2645	3775	4209.14	0.81	23715	4018	3896	3803	3681	3588	3957	3742	103	1130	500	2640	5	1	20628000	848	-13.05	2.31	12	4.79	-315.00	1777.00	7330	20240123	-43.93	3620	20240612	13.54	7330	-43.93	20240123	3620	13.54	20240612	7330	-43.93	20240123	3620	13.54	20240612	0.70	N	222040	500	103 억	166554	N	N	0	N	N
39	20240624	111008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4160	385	2	10.20	3982663920	945467	1123.62	3935	4450	3895	4905	2645	3775	4212.38	0.81	29777	4018	3896	3803	3681	3588	3957	3742	103	1130	500	2640	5	1	20628000	858	-13.21	2.34	12	4.58	-315.00	1777.00	7330	20240123	-43.25	3620	20240612	14.92	7330	-43.25	20240123	3620	14.92	20240612	7330	-43.25	20240123	3620	14.92	20240612	0.70	N	222040	500	103 억	166554	N	N	0	N	N
40	20240624	101006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4410	635	2	16.82	2339368215	557070	662.04	3935	4450	3895	4905	2645	3775	4199.42	0.81	-8139	4018	3896	3803	3681	3588	3957	3742	103	1130	500	2640	5	1	20628000	910	-14.00	2.48	12	2.70	-315.00	1777.00	7330	20240123	-39.84	3620	20240612	21.82	7330	-39.84	20240123	3620	21.82	20240612	7330	-39.84	20240123	3620	21.82	20240612	0.70	N	222040	500	103 억	166554	N	N	0	N	N
41	20240624	091006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3945	170	2	4.50	215554275	54549	64.83	3935	4000	3895	4905	2645	3775	3951.57	0.81	6698	4018	3896	3803	3681	3588	3957	3742	103	1130	500	2640	5	1	20628000	814	-12.52	2.22	12	0.26	-315.00	1777.00	7330	20240123	-46.18	3620	20240612	8.98	7330	-46.18	20240123	3620	8.98	20240612	7330	-46.18	20240123	3620	8.98	20240612	0.70	N	222040	500	103 억	166554	N	N	0	N	N
42	20240621	160933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3775	60	2	1.62	320444915	83792	478.84	3715	3925	3710	4825	2605	3715	3824.29	0.75	7620	3788	3751	3713	3676	3638	3770	3695	103	1110	500	2600	5	1	20628000	779	-11.98	2.12	12	0.41	-315.00	1777.00	7330	20240123	-48.50	3620	20240612	4.28	7330	-48.50	20240123	3620	4.28	20240612	7330	-48.50	20240123	3620	4.28	20240612	0.71	N	222040	500	103 억	155641	N	N	0	N	N
43	20240621	150934	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3830	115	2	3.10	301548185	78816	450.40	3715	3925	3710	4825	2605	3715	3825.98	0.75	7339	3788	3751	3713	3676	3638	3770	3695	103	1110	500	2600	5	1	20628000	790	-12.16	2.16	12	0.38	-315.00	1777.00	7330	20240123	-47.75	3620	20240612	5.80	7330	-47.75	20240123	3620	5.80	20240612	7330	-47.75	20240123	3620	5.80	20240612	0.71	N	222040	500	103 억	155641	N	N	0	N	N
44	20240621	140932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3830	115	2	3.10	281046795	73456	419.77	3715	3925	3710	4825	2605	3715	3826.06	0.75	9213	3788	3751	3713	3676	3638	3770	3695	103	1110	500	2600	5	1	20628000	790	-12.16	2.16	12	0.36	-315.00	1777.00	7330	20240123	-47.75	3620	20240612	5.80	7330	-47.75	20240123	3620	5.80	20240612	7330	-47.75	20240123	3620	5.80	20240612	0.71	N	222040	500	103 억	155641	N	N	0	N	N
45	20240621	130933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3855	140	2	3.77	262132160	68516	391.54	3715	3925	3710	4825	2605	3715	3825.85	0.75	10837	3788	3751	3713	3676	3638	3770	3695	103	1110	500	2600	5	1	20628000	795	-12.24	2.17	12	0.33	-315.00	1777.00	7330	20240123	-47.41	3620	20240612	6.49	7330	-47.41	20240123	3620	6.49	20240612	7330	-47.41	20240123	3620	6.49	20240612	0.71	N	222040	500	103 억	155641	N	N	0	N	N
46	20240621	120936	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3845	130	2	3.50	174878850	46034	263.07	3715	3855	3710	4825	2605	3715	3798.91	0.75	3676	3788	3751	3713	3676	3638	3770	3695	103	1110	500	2600	5	1	20628000	793	-12.21	2.16	12	0.22	-315.00	1777.00	7330	20240123	-47.54	3620	20240612	6.22	7330	-47.54	20240123	3620	6.22	20240612	7330	-47.54	20240123	3620	6.22	20240612	0.71	N	222040	500	103 억	155641	N	N	0	N	N
47	20240621	110933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3820	105	2	2.83	135123975	35661	203.79	3715	3855	3710	4825	2605	3715	3789.12	0.75	2869	3788	3751	3713	3676	3638	3770	3695	103	1110	500	2600	5	1	20628000	788	-12.13	2.15	12	0.17	-315.00	1777.00	7330	20240123	-47.89	3620	20240612	5.52	7330	-47.89	20240123	3620	5.52	20240612	7330	-47.89	20240123	3620	5.52	20240612	0.71	N	222040	500	103 억	155641	N	N	0	N	N
48	20240621	100930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3745	30	2	0.81	13445410	3606	20.61	3715	3750	3710	4825	2605	3715	3728.62	0.75	-1167	3788	3751	3713	3676	3638	3770	3695	103	1110	500	2600	5	1	20628000	773	-11.89	2.11	12	0.02	-315.00	1777.00	7330	20240123	-48.91	3620	20240612	3.45	7330	-48.91	20240123	3620	3.45	20240612	7330	-48.91	20240123	3620	3.45	20240612	0.71	N	222040	500	103 억	155641	N	N	0	N	N
49	20240621	090937	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3730	15	2	0.40	1681800	453	2.59	3715	3730	3710	4825	2605	3715	3712.58	0.75	-432	3788	3751	3713	3676	3638	3770	3695	103	1110	500	2600	5	1	20628000	769	-11.84	2.10	12	0.00	-315.00	1777.00	7330	20240123	-49.11	3620	20240612	3.04	7330	-49.11	20240123	3620	3.04	20240612	7330	-49.11	20240123	3620	3.04	20240612	0.71	N	222040	500	103 억	155641	N	N	0	N	N
50	20240620	160928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3715	-10	5	-0.27	64976940	17499	18.44	3705	3750	3675	4840	2610	3725	3713.18	0.75	-3288	3948	3836	3743	3631	3538	3790	3585	103	1115	500	2600	5	1	20628000	766	-11.79	2.09	12	0.08	-315.00	1777.00	7330	20240123	-49.32	3620	20240612	2.62	7330	-49.32	20240123	3620	2.62	20240612	7330	-49.32	20240123	3620	2.62	20240612	0.71	N	222040	500	103 억	154140	N	N	16	N	N
51	20240620	150930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3730	5	2	0.13	58386135	15725	16.57	3705	3750	3675	4840	2610	3725	3712.95	0.75	-3175	3948	3836	3743	3631	3538	3790	3585	103	1115	500	2600	5	1	20628000	769	-11.84	2.10	12	0.08	-315.00	1777.00	7330	20240123	-49.11	3620	20240612	3.04	7330	-49.11	20240123	3620	3.04	20240612	7330	-49.11	20240123	3620	3.04	20240612	0.71	N	222040	500	103 억	154140	N	N	16	N	N
52	20240620	140930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3710	-15	5	-0.40	54481420	14677	15.47	3705	3750	3675	4840	2610	3725	3712.03	0.75	-2925	3948	3836	3743	3631	3538	3790	3585	103	1115	500	2600	5	1	20628000	765	-11.78	2.09	12	0.07	-315.00	1777.00	7330	20240123	-49.39	3620	20240612	2.49	7330	-49.39	20240123	3620	2.49	20240612	7330	-49.39	20240123	3620	2.49	20240612	0.71	N	222040	500	103 억	154140	N	N	16	N	N
53	20240620	130930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3725	0	3	0.00	44525640	11995	12.64	3705	3750	3675	4840	2610	3725	3712.02	0.75	-2477	3948	3836	3743	3631	3538	3790	3585	103	1115	500	2600	5	1	20628000	768	-11.83	2.10	12	0.06	-315.00	1777.00	7330	20240123	-49.18	3620	20240612	2.90	7330	-49.18	20240123	3620	2.90	20240612	7330	-49.18	20240123	3620	2.90	20240612	0.71	N	222040	500	103 억	154140	N	N	16	N	N
54	20240620	120928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3715	-10	5	-0.27	38941870	10494	11.06	3705	3750	3675	4840	2610	3725	3710.87	0.75	-3010	3948	3836	3743	3631	3538	3790	3585	103	1115	500	2600	5	1	20628000	766	-11.79	2.09	12	0.05	-315.00	1777.00	7330	20240123	-49.32	3620	20240612	2.62	7330	-49.32	20240123	3620	2.62	20240612	7330	-49.32	20240123	3620	2.62	20240612	0.71	N	222040	500	103 억	154140	N	N	16	N	N
55	20240620	110930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3725	0	3	0.00	34171515	9211	9.71	3705	3750	3675	4840	2610	3725	3709.86	0.75	-2318	3948	3836	3743	3631	3538	3790	3585	103	1115	500	2600	5	1	20628000	768	-11.83	2.10	12	0.04	-315.00	1777.00	7330	20240123	-49.18	3620	20240612	2.90	7330	-49.18	20240123	3620	2.90	20240612	7330	-49.18	20240123	3620	2.90	20240612	0.71	N	222040	500	103 억	154140	N	N	16	N	N
56	20240620	100929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3750	25	2	0.67	19976170	5403	5.69	3705	3750	3675	4840	2610	3725	3697.24	0.75	-1443	3948	3836	3743	3631	3538	3790	3585	103	1115	500	2600	5	1	20628000	774	-11.90	2.11	12	0.03	-315.00	1777.00	7330	20240123	-48.84	3620	20240612	3.59	7330	-48.84	20240123	3620	3.59	20240612	7330	-48.84	20240123	3620	3.59	20240612	0.71	N	222040	500	103 억	154140	N	N	16	N	N
57	20240620	090935	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3680	-45	5	-1.21	11286345	3061	3.23	3705	3725	3675	4840	2610	3725	3687.14	0.75	-1028	3948	3836	3743	3631	3538	3790	3585	103	1115	500	2600	5	1	20628000	759	-11.68	2.07	12	0.01	-315.00	1777.00	7330	20240123	-49.80	3620	20240612	1.66	7330	-49.80	20240123	3620	1.66	20240612	7330	-49.80	20240123	3620	1.66	20240612	0.71	N	222040	500	103 억	154140	N	N	16	N	N
58	20240619	160925	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3725	-85	5	-2.23	353065085	94874	139.24	3810	3855	3650	4950	2670	3810	3721.41	0.88	-38147	3973	3891	3828	3746	3683	3860	3715	103	1140	500	2660	5	1	20628000	768	-11.83	2.10	12	0.46	-315.00	1777.00	7330	20240123	-49.18	3620	20240612	2.90	7330	-49.18	20240123	3620	2.90	20240612	7330	-49.18	20240123	3620	2.90	20240612	0.71	N	222040	500	103 억	180520	N	N	16	N	N
59	20240619	150925	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3725	-85	5	-2.23	299023285	80198	117.70	3810	3855	3700	4950	2670	3810	3728.56	0.88	-24113	3973	3891	3828	3746	3683	3860	3715	103	1140	500	2660	5	1	20628000	768	-11.83	2.10	12	0.39	-315.00	1777.00	7330	20240123	-49.18	3620	20240612	2.90	7330	-49.18	20240123	3620	2.90	20240612	7330	-49.18	20240123	3620	2.90	20240612	0.71	N	222040	500	103 억	180520	N	N	0	N	N
60	20240619	140933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3720	-90	5	-2.36	268250330	71891	105.51	3810	3855	3700	4950	2670	3810	3731.35	0.88	-22890	3973	3891	3828	3746	3683	3860	3715	103	1140	500	2660	5	1	20628000	767	-11.81	2.09	12	0.35	-315.00	1777.00	7330	20240123	-49.25	3620	20240612	2.76	7330	-49.25	20240123	3620	2.76	20240612	7330	-49.25	20240123	3620	2.76	20240612	0.71	N	222040	500	103 억	180520	N	N	0	N	N
61	20240619	130921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3705	-105	5	-2.76	260748835	69870	102.55	3810	3855	3700	4950	2670	3810	3731.91	0.88	-23455	3973	3891	3828	3746	3683	3860	3715	103	1140	500	2660	5	1	20628000	764	-11.76	2.08	12	0.34	-315.00	1777.00	7330	20240123	-49.45	3620	20240612	2.35	7330	-49.45	20240123	3620	2.35	20240612	7330	-49.45	20240123	3620	2.35	20240612	0.71	N	222040	500	103 억	180520	N	N	0	N	N
62	20240619	120923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3710	-100	5	-2.62	182415280	48706	71.48	3810	3855	3710	4950	2670	3810	3745.23	0.88	-21387	3973	3891	3828	3746	3683	3860	3715	103	1140	500	2660	5	1	20628000	765	-11.78	2.09	12	0.24	-315.00	1777.00	7330	20240123	-49.39	3620	20240612	2.49	7330	-49.39	20240123	3620	2.49	20240612	7330	-49.39	20240123	3620	2.49	20240612	0.71	N	222040	500	103 억	180520	N	N	0	N	N
63	20240619	110926	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3740	-70	5	-1.84	96369905	25643	37.64	3810	3855	3725	4950	2670	3810	3758.14	0.88	-8151	3973	3891	3828	3746	3683	3860	3715	103	1140	500	2660	5	1	20628000	771	-11.87	2.10	12	0.12	-315.00	1777.00	7330	20240123	-48.98	3620	20240612	3.31	7330	-48.98	20240123	3620	3.31	20240612	7330	-48.98	20240123	3620	3.31	20240612	0.71	N	222040	500	103 억	180520	N	N	0	N	N
64	20240619	100929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3740	-70	5	-1.84	88396445	23518	34.52	3810	3855	3725	4950	2670	3810	3758.67	0.88	-7185	3973	3891	3828	3746	3683	3860	3715	103	1140	500	2660	5	1	20628000	771	-11.87	2.10	12	0.11	-315.00	1777.00	7330	20240123	-48.98	3620	20240612	3.31	7330	-48.98	20240123	3620	3.31	20240612	7330	-48.98	20240123	3620	3.31	20240612	0.71	N	222040	500	103 억	180520	N	N	0	N	N
65	20240619	090933	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3805	-5	5	-0.13	3523985	924	1.36	3810	3855	3805	4950	2670	3810	3813.84	0.88	-262	3973	3891	3828	3746	3683	3860	3715	103	1140	500	2660	5	1	20628000	785	-12.08	2.14	12	0.00	-315.00	1777.00	7330	20240123	-48.09	3620	20240612	5.11	7330	-48.09	20240123	3620	5.11	20240612	7330	-48.09	20240123	3620	5.11	20240612	0.71	N	222040	500	103 억	180520	N	N	0	N	N
66	20240618	160921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3810	-50	5	-1.30	261890255	68080	165.90	3860	3910	3765	5010	2705	3860	3846.80	0.96	-26521	4010	3935	3875	3800	3740	3905	3770	103	1150	500	2700	5	1	20628000	786	-12.10	2.14	12	0.33	-315.00	1777.00	7330	20240123	-48.02	3620	20240612	5.25	7330	-48.02	20240123	3620	5.25	20240612	7330	-48.02	20240123	3620	5.25	20240612	0.58	N	222040	500	103 억	198150	N	N	0	N	N
67	20240618	150920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3805	-55	5	-1.42	207358840	53720	130.91	3860	3910	3765	5010	2705	3860	3859.99	0.96	-27557	4010	3935	3875	3800	3740	3905	3770	103	1150	500	2700	5	1	20628000	785	-12.08	2.14	12	0.26	-315.00	1777.00	7330	20240123	-48.09	3620	20240612	5.11	7330	-48.09	20240123	3620	5.11	20240612	7330	-48.09	20240123	3620	5.11	20240612	0.58	N	222040	500	103 억	198150	N	N	0	N	N
68	20240618	140923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3860	0	3	0.00	194197130	50277	122.52	3860	3910	3765	5010	2705	3860	3862.54	0.96	-28439	4010	3935	3875	3800	3740	3905	3770	103	1150	500	2700	5	1	20628000	796	-12.25	2.17	12	0.24	-315.00	1777.00	7330	20240123	-47.34	3620	20240612	6.63	7330	-47.34	20240123	3620	6.63	20240612	7330	-47.34	20240123	3620	6.63	20240612	0.58	N	222040	500	103 억	198150	N	N	0	N	N
69	20240618	130925	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3810	-50	5	-1.30	189075305	48943	119.27	3860	3910	3765	5010	2705	3860	3863.17	0.96	-28603	4010	3935	3875	3800	3740	3905	3770	103	1150	500	2700	5	1	20628000	786	-12.10	2.14	12	0.24	-315.00	1777.00	7330	20240123	-48.02	3620	20240612	5.25	7330	-48.02	20240123	3620	5.25	20240612	7330	-48.02	20240123	3620	5.25	20240612	0.58	N	222040	500	103 억	198150	N	N	0	N	N
70	20240618	120922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3780	-80	5	-2.07	61833150	16167	39.40	3860	3880	3770	5010	2705	3860	3824.65	0.96	-6704	4010	3935	3875	3800	3740	3905	3770	103	1150	500	2700	5	1	20628000	780	-12.00	2.13	12	0.08	-315.00	1777.00	7330	20240123	-48.43	3620	20240612	4.42	7330	-48.43	20240123	3620	4.42	20240612	7330	-48.43	20240123	3620	4.42	20240612	0.58	N	222040	500	103 억	198150	N	N	0	N	N
71	20240618	110921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3810	-50	5	-1.30	37746820	9819	23.93	3860	3880	3810	5010	2705	3860	3844.26	0.96	-5843	4010	3935	3875	3800	3740	3905	3770	103	1150	500	2700	5	1	20628000	786	-12.10	2.14	12	0.05	-315.00	1777.00	7330	20240123	-48.02	3620	20240612	5.25	7330	-48.02	20240123	3620	5.25	20240612	7330	-48.02	20240123	3620	5.25	20240612	0.58	N	222040	500	103 억	198150	N	N	0	N	N
72	20240618	100920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3880	20	2	0.52	12211740	3162	7.71	3860	3880	3835	5010	2705	3860	3862.03	0.96	-479	4010	3935	3875	3800	3740	3905	3770	103	1150	500	2700	5	1	20628000	800	-12.32	2.18	12	0.02	-315.00	1777.00	7330	20240123	-47.07	3620	20240612	7.18	7330	-47.07	20240123	3620	7.18	20240612	7330	-47.07	20240123	3620	7.18	20240612	0.58	N	222040	500	103 억	198150	N	N	0	N	N
73	20240618	090929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3875	15	2	0.39	2473805	641	1.56	3860	3875	3835	5010	2705	3860	3859.29	0.96	-441	4010	3935	3875	3800	3740	3905	3770	103	1150	500	2700	5	1	20628000	799	-12.30	2.18	12	0.00	-315.00	1777.00	7330	20240123	-47.14	3620	20240612	7.04	7330	-47.14	20240123	3620	7.04	20240612	7330	-47.14	20240123	3620	7.04	20240612	0.58	N	222040	500	103 억	198150	N	N	0	N	N
74	20240617	160914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3860	-90	5	-2.28	159541755	41037	39.45	3910	3950	3815	5130	2765	3950	3887.75	1.02	-12929	4156	4052	3846	3742	3536	4105	3795	103	1180	500	2760	5	1	20628000	796	-12.25	2.17	12	0.20	-315.00	1777.00	7330	20240123	-47.34	3620	20240612	6.63	7330	-47.34	20240123	3620	6.63	20240612	7330	-47.34	20240123	3620	6.63	20240612	0.58	N	222040	500	103 억	210745	N	N	2	N	N
75	20240617	150921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3850	-100	5	-2.53	150312525	38643	37.15	3910	3950	3815	5130	2765	3950	3889.77	1.02	-11551	4156	4052	3846	3742	3536	4105	3795	103	1180	500	2760	5	1	20628000	794	-12.22	2.17	12	0.19	-315.00	1777.00	7330	20240123	-47.48	3620	20240612	6.35	7330	-47.48	20240123	3620	6.35	20240612	7330	-47.48	20240123	3620	6.35	20240612	0.58	N	222040	500	103 억	210745	N	N	2	N	N
76	20240617	140912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3850	-100	5	-2.53	144148750	37036	35.61	3910	3950	3815	5130	2765	3950	3892.13	1.02	-10770	4156	4052	3846	3742	3536	4105	3795	103	1180	500	2760	5	1	20628000	794	-12.22	2.17	12	0.18	-315.00	1777.00	7330	20240123	-47.48	3620	20240612	6.35	7330	-47.48	20240123	3620	6.35	20240612	7330	-47.48	20240123	3620	6.35	20240612	0.58	N	222040	500	103 억	210745	N	N	2	N	N
77	20240617	130912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3865	-85	5	-2.15	129372590	33192	31.91	3910	3950	3815	5130	2765	3950	3897.70	1.02	-8817	4156	4052	3846	3742	3536	4105	3795	103	1180	500	2760	5	1	20628000	797	-12.27	2.18	12	0.16	-315.00	1777.00	7330	20240123	-47.27	3620	20240612	6.77	7330	-47.27	20240123	3620	6.77	20240612	7330	-47.27	20240123	3620	6.77	20240612	0.58	N	222040	500	103 억	210745	N	N	2	N	N
78	20240617	120913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3860	-90	5	-2.28	124920820	32039	30.80	3910	3950	3815	5130	2765	3950	3899.02	1.02	-8675	4156	4052	3846	3742	3536	4105	3795	103	1180	500	2760	5	1	20628000	796	-12.25	2.17	12	0.16	-315.00	1777.00	7330	20240123	-47.34	3620	20240612	6.63	7330	-47.34	20240123	3620	6.63	20240612	7330	-47.34	20240123	3620	6.63	20240612	0.58	N	222040	500	103 억	210745	N	N	2	N	N
79	20240617	110905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3890	-60	5	-1.52	117630375	30157	28.99	3910	3950	3815	5130	2765	3950	3900.60	1.02	-7349	4156	4052	3846	3742	3536	4105	3795	103	1180	500	2760	5	1	20628000	802	-12.35	2.19	12	0.15	-315.00	1777.00	7330	20240123	-46.93	3620	20240612	7.46	7330	-46.93	20240123	3620	7.46	20240612	7330	-46.93	20240123	3620	7.46	20240612	0.58	N	222040	500	103 억	210745	N	N	2	N	N
80	20240617	100906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3930	-20	5	-0.51	72957775	18792	18.07	3910	3950	3815	5130	2765	3950	3882.38	1.02	-2002	4156	4052	3846	3742	3536	4105	3795	103	1180	500	2760	5	1	20628000	811	-12.48	2.21	12	0.09	-315.00	1777.00	7330	20240123	-46.38	3620	20240612	8.56	7330	-46.38	20240123	3620	8.56	20240612	7330	-46.38	20240123	3620	8.56	20240612	0.58	N	222040	500	103 억	210745	N	N	2	N	N
81	20240617	090910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3870	-80	5	-2.03	38710850	10058	9.67	3910	3930	3815	5130	2765	3950	3848.76	1.02	1266	4156	4052	3846	3742	3536	4105	3795	103	1180	500	2760	5	1	20628000	798	-12.29	2.18	12	0.05	-315.00	1777.00	7330	20240123	-47.20	3620	20240612	6.91	7330	-47.20	20240123	3620	6.91	20240612	7330	-47.20	20240123	3620	6.91	20240612	0.58	N	222040	500	103 억	210745	N	N	2	N	N
82	20240614	160750	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3950	235	2	6.33	398259975	103739	313.96	3745	3950	3640	4825	2605	3715	3838.14	0.97	12194	3791	3752	3701	3662	3611	3772	3682	103	1110	500	2600	5	1	20628000	815	-12.54	2.22	12	0.50	-315.00	1777.00	7330	20240123	-46.11	3620	20240612	9.12	7330	-46.11	20240123	3620	9.12	20240612	7330	-46.11	20240123	3620	9.12	20240612	0.61	N	222040	500	103 억	199962	N	N	2	N	N
83	20240614	150753	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3900	185	2	4.98	271381255	71557	216.56	3745	3910	3640	4825	2605	3715	3792.52	0.97	13328	3791	3752	3701	3662	3611	3772	3682	103	1110	500	2600	5	1	20628000	804	-12.38	2.19	12	0.35	-315.00	1777.00	7330	20240123	-46.79	3620	20240612	7.73	7330	-46.79	20240123	3620	7.73	20240612	7330	-46.79	20240123	3620	7.73	20240612	0.61	N	222040	500	103 억	199962	N	N	36	N	N
84	20240614	140752	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3830	115	2	3.10	143528970	38561	116.70	3745	3850	3640	4825	2605	3715	3722.13	0.97	5904	3791	3752	3701	3662	3611	3772	3682	103	1110	500	2600	5	1	20628000	790	-12.16	2.16	12	0.19	-315.00	1777.00	7330	20240123	-47.75	3620	20240612	5.80	7330	-47.75	20240123	3620	5.80	20240612	7330	-47.75	20240123	3620	5.80	20240612	0.61	N	222040	500	103 억	199962	N	N	36	N	N
85	20240614	130755	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3755	40	2	1.08	106248100	28782	87.11	3745	3790	3640	4825	2605	3715	3691.48	0.97	6182	3791	3752	3701	3662	3611	3772	3682	103	1110	500	2600	5	1	20628000	775	-11.92	2.11	12	0.14	-315.00	1777.00	7330	20240123	-48.77	3620	20240612	3.73	7330	-48.77	20240123	3620	3.73	20240612	7330	-48.77	20240123	3620	3.73	20240612	0.61	N	222040	500	103 억	199962	N	N	36	N	N
86	20240614	120756	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3725	10	2	0.27	91666085	24905	75.37	3745	3745	3640	4825	2605	3715	3680.63	0.97	4601	3791	3752	3701	3662	3611	3772	3682	103	1110	500	2600	5	1	20628000	768	-11.83	2.10	12	0.12	-315.00	1777.00	7330	20240123	-49.18	3620	20240612	2.90	7330	-49.18	20240123	3620	2.90	20240612	7330	-49.18	20240123	3620	2.90	20240612	0.61	N	222040	500	103 억	199962	N	N	36	N	N
87	20240614	110856	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3670	-45	5	-1.21	63729990	17379	52.60	3745	3745	3640	4825	2605	3715	3667.07	0.97	1250	3791	3752	3701	3662	3611	3772	3682	103	1110	500	2600	5	1	20628000	757	-11.65	2.07	12	0.08	-315.00	1777.00	7330	20240123	-49.93	3620	20240612	1.38	7330	-49.93	20240123	3620	1.38	20240612	7330	-49.93	20240123	3620	1.38	20240612	0.61	N	222040	500	103 억	199962	N	N	36	N	N
88	20240614	100854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3690	-25	5	-0.67	42777300	11643	35.24	3745	3745	3650	4825	2605	3715	3674.08	0.97	1824	3791	3752	3701	3662	3611	3772	3682	103	1110	500	2600	5	1	20628000	761	-11.71	2.08	12	0.06	-315.00	1777.00	7330	20240123	-49.66	3620	20240612	1.93	7330	-49.66	20240123	3620	1.93	20240612	7330	-49.66	20240123	3620	1.93	20240612	0.61	N	222040	500	103 억	199962	N	N	36	N	N
89	20240614	090900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3720	5	2	0.13	1370230	368	1.11	3745	3745	3715	4825	2605	3715	3723.45	0.97	-317	3791	3752	3701	3662	3611	3772	3682	103	1110	500	2600	5	1	20628000	767	-11.81	2.09	12	0.00	-315.00	1777.00	7330	20240123	-49.25	3620	20240612	2.76	7330	-49.25	20240123	3620	2.76	20240612	7330	-49.25	20240123	3620	2.76	20240612	0.61	N	222040	500	103 억	199962	N	N	36	N	N
90	20240613	160846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3715	30	2	0.81	121691615	32994	64.13	3700	3740	3650	4790	2580	3685	3688.29	0.92	11210	3801	3742	3681	3622	3561	3712	3592	103	1105	500	2570	5	1	20628000	766	-11.79	2.09	12	0.16	-315.00	1777.00	7330	20240123	-49.32	3620	20240612	2.62	7330	-49.32	20240123	3620	2.62	20240612	7330	-49.32	20240123	3620	2.62	20240612	0.60	N	222040	500	103 억	188755	N	N	36	N	N
91	20240613	150901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3680	-5	5	-0.14	107114615	29043	56.45	3700	3740	3650	4790	2580	3685	3688.14	0.92	9952	3801	3742	3681	3622	3561	3712	3592	103	1105	500	2570	5	1	20628000	759	-11.68	2.07	12	0.14	-315.00	1777.00	7330	20240123	-49.80	3620	20240612	1.66	7330	-49.80	20240123	3620	1.66	20240612	7330	-49.80	20240123	3620	1.66	20240612	0.60	N	222040	500	103 억	188755	N	N	0	N	N
92	20240613	140852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3700	15	2	0.41	71103810	19264	37.44	3700	3740	3650	4790	2580	3685	3691.02	0.92	5479	3801	3742	3681	3622	3561	3712	3592	103	1105	500	2570	5	1	20628000	763	-11.75	2.08	12	0.09	-315.00	1777.00	7330	20240123	-49.52	3620	20240612	2.21	7330	-49.52	20240123	3620	2.21	20240612	7330	-49.52	20240123	3620	2.21	20240612	0.60	N	222040	500	103 억	188755	N	N	0	N	N
93	20240613	130851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3715	30	2	0.81	60323420	16350	31.78	3700	3740	3650	4790	2580	3685	3689.51	0.92	5526	3801	3742	3681	3622	3561	3712	3592	103	1105	500	2570	5	1	20628000	766	-11.79	2.09	12	0.08	-315.00	1777.00	7330	20240123	-49.32	3620	20240612	2.62	7330	-49.32	20240123	3620	2.62	20240612	7330	-49.32	20240123	3620	2.62	20240612	0.60	N	222040	500	103 억	188755	N	N	0	N	N
94	20240613	120853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3700	15	2	0.41	36532755	9953	19.34	3700	3700	3650	4790	2580	3685	3670.53	0.92	1226	3801	3742	3681	3622	3561	3712	3592	103	1105	500	2570	5	1	20628000	763	-11.75	2.08	12	0.05	-315.00	1777.00	7330	20240123	-49.52	3620	20240612	2.21	7330	-49.52	20240123	3620	2.21	20240612	7330	-49.52	20240123	3620	2.21	20240612	0.60	N	222040	500	103 억	188755	N	N	0	N	N
95	20240613	110847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3670	-15	5	-0.41	27210360	7423	14.43	3700	3700	3650	4790	2580	3685	3665.68	0.92	-975	3801	3742	3681	3622	3561	3712	3592	103	1105	500	2570	5	1	20628000	757	-11.65	2.07	12	0.04	-315.00	1777.00	7330	20240123	-49.93	3620	20240612	1.38	7330	-49.93	20240123	3620	1.38	20240612	7330	-49.93	20240123	3620	1.38	20240612	0.60	N	222040	500	103 억	188755	N	N	0	N	N
96	20240613	100846	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3685	0	3	0.00	9016815	2455	4.77	3700	3700	3650	4790	2580	3685	3672.84	0.92	-1491	3801	3742	3681	3622	3561	3712	3592	103	1105	500	2570	5	1	20628000	760	-11.70	2.07	12	0.01	-315.00	1777.00	7330	20240123	-49.73	3620	20240612	1.80	7330	-49.73	20240123	3620	1.80	20240612	7330	-49.73	20240123	3620	1.80	20240612	0.60	N	222040	500	103 억	188755	N	N	0	N	N
97	20240613	090855	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3685	0	3	0.00	622075	169	0.33	3700	3700	3650	4790	2580	3685	3680.92	0.92	-37	3801	3742	3681	3622	3561	3712	3592	103	1105	500	2570	5	1	20628000	760	-11.70	2.07	12	0.00	-315.00	1777.00	7330	20240123	-49.73	3620	20240612	1.80	7330	-49.73	20240123	3620	1.80	20240612	7330	-49.73	20240123	3620	1.80	20240612	0.60	N	222040	500	103 억	188755	N	N	0	N	N
98	20240612	160839	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3685	-5	5	-0.14	187884575	51446	67.31	3740	3740	3620	4795	2585	3690	3652.07	0.88	6451	3783	3736	3688	3641	3593	3712	3617	103	1105	500	2580	5	1	20628000	760	-11.70	2.07	12	0.25	-315.00	1777.00	7330	20240123	-49.73	3620	20240612	1.80	7330	-49.73	20240123	3620	1.80	20240612	7330	-49.73	20240123	3620	1.80	20240612	0.63	N	222040	500	103 억	182341	N	N	1	N	N
99	20240612	150850	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3645	-45	5	-1.22	149570920	40923	53.54	3740	3740	3620	4795	2585	3690	3654.94	0.88	8841	3783	3736	3688	3641	3593	3712	3617	103	1105	500	2580	5	1	20628000	752	-11.57	2.05	12	0.20	-315.00	1777.00	7330	20240123	-50.27	3620	20240612	0.69	7330	-50.27	20240123	3620	0.69	20240612	7330	-50.27	20240123	3620	0.69	20240612	0.63	N	222040	500	103 억	182341	N	N	1	N	N
100	20240612	140843	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3685	-5	5	-0.14	119491845	32680	42.76	3740	3740	3620	4795	2585	3690	3656.42	0.88	5508	3783	3736	3688	3641	3593	3712	3617	103	1105	500	2580	5	1	20628000	760	-11.70	2.07	12	0.16	-315.00	1777.00	7330	20240123	-49.73	3620	20240612	1.80	7330	-49.73	20240123	3620	1.80	20240612	7330	-49.73	20240123	3620	1.80	20240612	0.63	N	222040	500	103 억	182341	N	N	1	N	N
101	20240612	130845	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3680	-10	5	-0.27	113342440	31003	40.56	3740	3740	3620	4795	2585	3690	3655.85	0.88	5260	3783	3736	3688	3641	3593	3712	3617	103	1105	500	2580	5	1	20628000	759	-11.68	2.07	12	0.15	-315.00	1777.00	7330	20240123	-49.80	3620	20240612	1.66	7330	-49.80	20240123	3620	1.66	20240612	7330	-49.80	20240123	3620	1.66	20240612	0.63	N	222040	500	103 억	182341	N	N	1	N	N
102	20240612	120842	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3670	-20	5	-0.54	85350855	23379	30.59	3740	3740	3620	4795	2585	3690	3650.75	0.88	4329	3783	3736	3688	3641	3593	3712	3617	103	1105	500	2580	5	1	20628000	757	-11.65	2.07	12	0.11	-315.00	1777.00	7330	20240123	-49.93	3620	20240612	1.38	7330	-49.93	20240123	3620	1.38	20240612	7330	-49.93	20240123	3620	1.38	20240612	0.63	N	222040	500	103 억	182341	N	N	1	N	N
103	20240612	110842	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3665	-25	5	-0.68	76578175	20979	27.45	3740	3740	3620	4795	2585	3690	3650.23	0.88	4666	3783	3736	3688	3641	3593	3712	3617	103	1105	500	2580	5	1	20628000	756	-11.63	2.06	12	0.10	-315.00	1777.00	7330	20240123	-50.00	3620	20240612	1.24	7330	-50.00	20240123	3620	1.24	20240612	7330	-50.00	20240123	3620	1.24	20240612	0.63	N	222040	500	103 억	182341	N	N	1	N	N
104	20240612	100844	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3650	-40	5	-1.08	53414495	14644	19.16	3740	3740	3620	4795	2585	3690	3647.53	0.88	3747	3783	3736	3688	3641	3593	3712	3617	103	1105	500	2580	5	1	20628000	753	-11.59	2.05	12	0.07	-315.00	1777.00	7330	20240123	-50.20	3620	20240612	0.83	7330	-50.20	20240123	3620	0.83	20240612	7330	-50.20	20240123	3620	0.83	20240612	0.63	N	222040	500	103 억	182341	N	N	1	N	N
105	20240612	090845	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3675	-15	5	-0.41	2412580	656	0.86	3740	3740	3665	4795	2585	3690	3677.71	0.88	-376	3783	3736	3688	3641	3593	3712	3617	103	1105	500	2580	5	1	20628000	758	-11.67	2.07	12	0.00	-315.00	1777.00	7330	20240123	-49.86	3640	20240611	0.96	7330	-49.86	20240123	3640	0.96	20240611	7330	-49.86	20240123	3640	0.96	20240611	0.63	N	222040	500	103 억	182341	N	N	1	N	N
106	20240610	160836	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3715	-35	5	-0.93	134726530	36335	138.97	3810	3810	3675	4875	2625	3750	3707.89	0.84	-2395	3883	3816	3778	3711	3673	3797	3692	103	1125	500	2620	5	1	20628000	766	-11.79	2.09	12	0.18	-315.00	1777.00	7330	20240123	-49.32	3675	20240610	1.09	7330	-49.32	20240123	3675	1.09	20240610	7330	-49.32	20240123	3675	1.09	20240610	0.62	N	222040	500	103 억	172797	N	N	99	N	N
107	20240610	150845	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3710	-40	5	-1.07	131363735	35430	135.51	3810	3810	3675	4875	2625	3750	3707.70	0.84	-2249	3883	3816	3778	3711	3673	3797	3692	103	1125	500	2620	5	1	20628000	765	-11.78	2.09	12	0.17	-315.00	1777.00	7330	20240123	-49.39	3675	20240610	0.95	7330	-49.39	20240123	3675	0.95	20240610	7330	-49.39	20240123	3675	0.95	20240610	0.62	N	222040	500	103 억	172797	N	N	8	N	N
108	20240610	140840	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3705	-45	5	-1.20	107753870	29079	111.22	3810	3810	3675	4875	2625	3750	3705.56	0.84	-2291	3883	3816	3778	3711	3673	3797	3692	103	1125	500	2620	5	1	20628000	764	-11.76	2.08	12	0.14	-315.00	1777.00	7330	20240123	-49.45	3675	20240610	0.82	7330	-49.45	20240123	3675	0.82	20240610	7330	-49.45	20240123	3675	0.82	20240610	0.62	N	222040	500	103 억	172797	N	N	8	N	N
109	20240610	130837	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3705	-45	5	-1.20	96177955	25964	99.30	3810	3810	3675	4875	2625	3750	3704.28	0.84	-2116	3883	3816	3778	3711	3673	3797	3692	103	1125	500	2620	5	1	20628000	764	-11.76	2.08	12	0.13	-315.00	1777.00	7330	20240123	-49.45	3675	20240610	0.82	7330	-49.45	20240123	3675	0.82	20240610	7330	-49.45	20240123	3675	0.82	20240610	0.62	N	222040	500	103 억	172797	N	N	8	N	N
110	20240610	120839	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3725	-25	5	-0.67	83891660	22656	86.65	3810	3810	3675	4875	2625	3750	3702.85	0.84	-2009	3883	3816	3778	3711	3673	3797	3692	103	1125	500	2620	5	1	20628000	768	-11.83	2.10	12	0.11	-315.00	1777.00	7330	20240123	-49.18	3675	20240610	1.36	7330	-49.18	20240123	3675	1.36	20240610	7330	-49.18	20240123	3675	1.36	20240610	0.62	N	222040	500	103 억	172797	N	N	8	N	N
111	20240610	110841	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3725	-25	5	-0.67	81026995	21887	83.71	3810	3810	3675	4875	2625	3750	3702.06	0.84	-1759	3883	3816	3778	3711	3673	3797	3692	103	1125	500	2620	5	1	20628000	768	-11.83	2.10	12	0.11	-315.00	1777.00	7330	20240123	-49.18	3675	20240610	1.36	7330	-49.18	20240123	3675	1.36	20240610	7330	-49.18	20240123	3675	1.36	20240610	0.62	N	222040	500	103 억	172797	N	N	8	N	N
112	20240610	100838	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3710	-40	5	-1.07	73746965	19929	76.22	3810	3810	3675	4875	2625	3750	3700.48	0.84	-1018	3883	3816	3778	3711	3673	3797	3692	103	1125	500	2620	5	1	20628000	765	-11.78	2.09	12	0.10	-315.00	1777.00	7330	20240123	-49.39	3675	20240610	0.95	7330	-49.39	20240123	3675	0.95	20240610	7330	-49.39	20240123	3675	0.95	20240610	0.62	N	222040	500	103 억	172797	N	N	8	N	N
113	20240610	090843	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3735	-15	5	-0.40	6747470	1802	6.89	3810	3810	3720	4875	2625	3750	3744.43	0.84	-1463	3883	3816	3778	3711	3673	3797	3692	103	1125	500	2620	5	1	20628000	770	-11.86	2.10	12	0.01	-315.00	1777.00	7330	20240123	-49.05	3720	20240610	0.40	7330	-49.05	20240123	3720	0.40	20240610	7330	-49.05	20240123	3720	0.40	20240610	0.62	N	222040	500	103 억	172797	N	N	8	N	N
114	20240607	160907	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3750	-30	5	-0.79	98408195	26122	53.94	3845	3845	3740	4910	2650	3780	3767.25	0.89	-9580	3933	3856	3813	3736	3693	3835	3715	103	1130	500	2640	5	1	20628000	774	-11.90	2.11	12	0.13	-315.00	1777.00	7330	20240123	-48.84	3740	20240607	0.27	7330	-48.84	20240123	3740	0.27	20240607	7330	-48.84	20240123	3740	0.27	20240607	0.62	N	222040	500	103 억	183433	N	N	8	N	N
115	20240607	150913	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3750	-30	5	-0.79	92817520	24630	50.86	3845	3845	3745	4910	2650	3780	3768.47	0.89	-8579	3933	3856	3813	3736	3693	3835	3715	103	1130	500	2640	5	1	20628000	774	-11.90	2.11	12	0.12	-315.00	1777.00	7330	20240123	-48.84	3745	20240607	0.13	7330	-48.84	20240123	3745	0.13	20240607	7330	-48.84	20240123	3745	0.13	20240607	0.62	N	222040	500	103 억	183433	N	N	213	N	N
116	20240607	140907	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3750	-30	5	-0.79	87057010	23093	47.69	3845	3845	3745	4910	2650	3780	3769.84	0.89	-7660	3933	3856	3813	3736	3693	3835	3715	103	1130	500	2640	5	1	20628000	774	-11.90	2.11	12	0.11	-315.00	1777.00	7330	20240123	-48.84	3745	20240607	0.13	7330	-48.84	20240123	3745	0.13	20240607	7330	-48.84	20240123	3745	0.13	20240607	0.62	N	222040	500	103 억	183433	N	N	213	N	N
117	20240607	130903	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3775	-5	5	-0.13	60153615	15935	32.91	3845	3845	3755	4910	2650	3780	3774.94	0.89	-4894	3933	3856	3813	3736	3693	3835	3715	103	1130	500	2640	5	1	20628000	779	-11.98	2.12	12	0.08	-315.00	1777.00	7330	20240123	-48.50	3755	20240607	0.53	7330	-48.50	20240123	3755	0.53	20240607	7330	-48.50	20240123	3755	0.53	20240607	0.62	N	222040	500	103 억	183433	N	N	213	N	N
118	20240607	120908	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3770	-10	5	-0.26	52618175	13934	28.77	3845	3845	3755	4910	2650	3780	3776.24	0.89	-4534	3933	3856	3813	3736	3693	3835	3715	103	1130	500	2640	5	1	20628000	778	-11.97	2.12	12	0.07	-315.00	1777.00	7330	20240123	-48.57	3755	20240607	0.40	7330	-48.57	20240123	3755	0.40	20240607	7330	-48.57	20240123	3755	0.40	20240607	0.62	N	222040	500	103 억	183433	N	N	213	N	N
119	20240607	110854	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3770	-10	5	-0.26	47219330	12501	25.81	3845	3845	3755	4910	2650	3780	3777.24	0.89	-4079	3933	3856	3813	3736	3693	3835	3715	103	1130	500	2640	5	1	20628000	778	-11.97	2.12	12	0.06	-315.00	1777.00	7330	20240123	-48.57	3755	20240607	0.40	7330	-48.57	20240123	3755	0.40	20240607	7330	-48.57	20240123	3755	0.40	20240607	0.62	N	222040	500	103 억	183433	N	N	213	N	N
120	20240607	100907	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3770	-10	5	-0.26	28174485	7442	15.37	3845	3845	3765	4910	2650	3780	3785.88	0.89	-639	3933	3856	3813	3736	3693	3835	3715	103	1130	500	2640	5	1	20628000	778	-11.97	2.12	12	0.04	-315.00	1777.00	7330	20240123	-48.57	3765	20240607	0.13	7330	-48.57	20240123	3765	0.13	20240607	7330	-48.57	20240123	3765	0.13	20240607	0.62	N	222040	500	103 억	183433	N	N	213	N	N
121	20240607	090906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3775	-5	5	-0.13	9885120	2606	5.38	3845	3845	3775	4910	2650	3780	3793.22	0.89	633	3933	3856	3813	3736	3693	3835	3715	103	1130	500	2640	5	1	20628000	779	-11.98	2.12	12	0.01	-315.00	1777.00	7330	20240123	-48.50	3770	20240605	0.13	7330	-48.50	20240123	3770	0.13	20240605	7330	-48.50	20240123	3770	0.13	20240605	0.62	N	222040	500	103 억	183433	N	N	213	N	N
122	20240605	160904	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3780	-60	5	-1.56	184029740	48369	85.75	3890	3890	3770	4990	2690	3840	3804.72	0.93	-8798	4010	3925	3865	3780	3720	3895	3750	103	1150	500	2680	5	1	20628000	780	-12.00	2.13	12	0.23	-315.00	1777.00	7330	20240123	-48.43	3770	20240605	0.27	7330	-48.43	20240123	3770	0.27	20240605	7330	-48.43	20240123	3770	0.27	20240605	0.63	N	222040	500	103 억	192231	N	N	213	N	N
123	20240605	150901	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3780	-60	5	-1.56	180128450	47337	83.92	3890	3890	3770	4990	2690	3840	3805.24	0.93	-8791	4010	3925	3865	3780	3720	3895	3750	103	1150	500	2680	5	1	20628000	780	-12.00	2.13	12	0.23	-315.00	1777.00	7330	20240123	-48.43	3770	20240605	0.27	7330	-48.43	20240123	3770	0.27	20240605	7330	-48.43	20240123	3770	0.27	20240605	0.63	N	222040	500	103 억	192231	N	N	100	N	N
124	20240605	140903	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3785	-55	5	-1.43	148070935	38851	68.88	3890	3890	3775	4990	2690	3840	3811.25	0.93	-5848	4010	3925	3865	3780	3720	3895	3750	103	1150	500	2680	5	1	20628000	781	-12.02	2.13	12	0.19	-315.00	1777.00	7330	20240123	-48.36	3775	20240605	0.26	7330	-48.36	20240123	3775	0.26	20240605	7330	-48.36	20240123	3775	0.26	20240605	0.63	N	222040	500	103 억	192231	N	N	100	N	N
125	20240605	130902	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3805	-35	5	-0.91	113626610	29751	52.75	3890	3890	3795	4990	2690	3840	3819.25	0.93	-4311	4010	3925	3865	3780	3720	3895	3750	103	1150	500	2680	5	1	20628000	785	-12.08	2.14	12	0.14	-315.00	1777.00	7330	20240123	-48.09	3790	20240531	0.40	7330	-48.09	20240123	3790	0.40	20240531	7330	-48.09	20240123	3790	0.40	20240531	0.63	N	222040	500	103 억	192231	N	N	100	N	N
126	20240605	120900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3825	-15	5	-0.39	49829985	12973	23.00	3890	3890	3810	4990	2690	3840	3841.05	0.93	-4168	4010	3925	3865	3780	3720	3895	3750	103	1150	500	2680	5	1	20628000	789	-12.14	2.15	12	0.06	-315.00	1777.00	7330	20240123	-47.82	3790	20240531	0.92	7330	-47.82	20240123	3790	0.92	20240531	7330	-47.82	20240123	3790	0.92	20240531	0.63	N	222040	500	103 억	192231	N	N	100	N	N
127	20240605	110901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3840	0	3	0.00	29391415	7630	13.53	3890	3890	3825	4990	2690	3840	3852.09	0.93	-2431	4010	3925	3865	3780	3720	3895	3750	103	1150	500	2680	5	1	20628000	792	-12.19	2.16	12	0.04	-315.00	1777.00	7330	20240123	-47.61	3790	20240531	1.32	7330	-47.61	20240123	3790	1.32	20240531	7330	-47.61	20240123	3790	1.32	20240531	0.63	N	222040	500	103 억	192231	N	N	100	N	N
128	20240605	100900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3870	30	2	0.78	23636290	6139	10.88	3890	3890	3825	4990	2690	3840	3850.19	0.93	-1501	4010	3925	3865	3780	3720	3895	3750	103	1150	500	2680	5	1	20628000	798	-12.29	2.18	12	0.03	-315.00	1777.00	7330	20240123	-47.20	3790	20240531	2.11	7330	-47.20	20240123	3790	2.11	20240531	7330	-47.20	20240123	3790	2.11	20240531	0.63	N	222040	500	103 억	192231	N	N	100	N	N
129	20240605	090858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3875	35	2	0.91	1141640	296	0.52	3890	3890	3850	4990	2690	3840	3856.89	0.93	-274	4010	3925	3865	3780	3720	3895	3750	103	1150	500	2680	5	1	20628000	799	-12.30	2.18	12	0.00	-315.00	1777.00	7330	20240123	-47.14	3790	20240531	2.24	7330	-47.14	20240123	3790	2.24	20240531	7330	-47.14	20240123	3790	2.24	20240531	0.63	N	222040	500	103 억	192231	N	N	100	N	N
130	20240604	160852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3840	-85	5	-2.17	217862260	56402	238.22	3925	3950	3805	5100	2750	3925	3862.69	0.90	5553	4025	3975	3935	3885	3845	3955	3865	103	1175	500	2740	5	1	20628000	792	-12.19	2.16	12	0.27	-315.00	1777.00	7330	20240123	-47.61	3790	20240531	1.32	7330	-47.61	20240123	3790	1.32	20240531	7330	-47.61	20240123	3790	1.32	20240531	0.64	N	222040	500	103 억	186665	N	N	100	N	N
131	20240604	150852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3830	-95	5	-2.42	208050570	53845	227.42	3925	3950	3805	5100	2750	3925	3863.88	0.90	6607	4025	3975	3935	3885	3845	3955	3865	103	1175	500	2740	5	1	20628000	790	-12.16	2.16	12	0.26	-315.00	1777.00	7330	20240123	-47.75	3790	20240531	1.06	7330	-47.75	20240123	3790	1.06	20240531	7330	-47.75	20240123	3790	1.06	20240531	0.64	N	222040	500	103 억	186665	N	N	56	N	N
132	20240604	140855	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3910	-15	5	-0.38	74403005	19124	80.77	3925	3950	3860	5100	2750	3925	3890.56	0.90	-2291	4025	3975	3935	3885	3845	3955	3865	103	1175	500	2740	5	1	20628000	807	-12.41	2.20	12	0.09	-315.00	1777.00	7330	20240123	-46.66	3790	20240531	3.17	7330	-46.66	20240123	3790	3.17	20240531	7330	-46.66	20240123	3790	3.17	20240531	0.64	N	222040	500	103 억	186665	N	N	56	N	N
133	20240604	130852	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3915	-10	5	-0.25	70816455	18206	76.90	3925	3950	3860	5100	2750	3925	3889.73	0.90	-1492	4025	3975	3935	3885	3845	3955	3865	103	1175	500	2740	5	1	20628000	808	-12.43	2.20	12	0.09	-315.00	1777.00	7330	20240123	-46.59	3790	20240531	3.30	7330	-46.59	20240123	3790	3.30	20240531	7330	-46.59	20240123	3790	3.30	20240531	0.64	N	222040	500	103 억	186665	N	N	56	N	N
134	20240604	120850	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3905	-20	5	-0.51	70192080	18046	76.22	3925	3950	3860	5100	2750	3925	3889.62	0.90	-1491	4025	3975	3935	3885	3845	3955	3865	103	1175	500	2740	5	1	20628000	806	-12.40	2.20	12	0.09	-315.00	1777.00	7330	20240123	-46.73	3790	20240531	3.03	7330	-46.73	20240123	3790	3.03	20240531	7330	-46.73	20240123	3790	3.03	20240531	0.64	N	222040	500	103 억	186665	N	N	56	N	N
135	20240604	110847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3880	-45	5	-1.15	54606540	14044	59.32	3925	3950	3860	5100	2750	3925	3888.25	0.90	-1891	4025	3975	3935	3885	3845	3955	3865	103	1175	500	2740	5	1	20628000	800	-12.32	2.18	12	0.07	-315.00	1777.00	7330	20240123	-47.07	3790	20240531	2.37	7330	-47.07	20240123	3790	2.37	20240531	7330	-47.07	20240123	3790	2.37	20240531	0.64	N	222040	500	103 억	186665	N	N	56	N	N
136	20240604	100849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3890	-35	5	-0.89	40294705	10347	43.70	3925	3950	3860	5100	2750	3925	3894.34	0.90	-3114	4025	3975	3935	3885	3845	3955	3865	103	1175	500	2740	5	1	20628000	802	-12.35	2.19	12	0.05	-315.00	1777.00	7330	20240123	-46.93	3790	20240531	2.64	7330	-46.93	20240123	3790	2.64	20240531	7330	-46.93	20240123	3790	2.64	20240531	0.64	N	222040	500	103 억	186665	N	N	56	N	N
137	20240604	090849	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3915	-10	5	-0.25	152945	39	0.16	3925	3925	3915	5100	2750	3925	3921.67	0.90	-36	4025	3975	3935	3885	3845	3955	3865	103	1175	500	2740	5	1	20628000	808	-12.43	2.20	12	0.00	-315.00	1777.00	7330	20240123	-46.59	3790	20240531	3.30	7330	-46.59	20240123	3790	3.30	20240531	7330	-46.59	20240123	3790	3.30	20240531	0.64	N	222040	500	103 억	186665	N	N	56	N	N
138	20240603	160840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3925	-35	5	-0.88	93454445	23674	30.33	3960	3985	3895	5140	2775	3960	3947.56	0.95	-4028	4073	4016	3903	3846	3733	4045	3875	103	1180	500	2770	5	1	20628000	810	-12.46	2.21	12	0.11	-315.00	1777.00	7330	20240123	-46.45	3790	20240531	3.56	7330	-46.45	20240123	3790	3.56	20240531	7330	-46.45	20240123	3790	3.56	20240531	0.63	N	222040	500	103 억	194995	N	N	56	N	N
139	20240603	150841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3930	-30	5	-0.76	90843070	23009	29.48	3960	3985	3895	5140	2775	3960	3948.15	0.95	-4422	4073	4016	3903	3846	3733	4045	3875	103	1180	500	2770	5	1	20628000	811	-12.48	2.21	12	0.11	-315.00	1777.00	7330	20240123	-46.38	3790	20240531	3.69	7330	-46.38	20240123	3790	3.69	20240531	7330	-46.38	20240123	3790	3.69	20240531	0.63	N	222040	500	103 억	194995	N	N	0	N	N
140	20240603	140840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3950	-10	5	-0.25	73973755	18723	23.99	3960	3985	3895	5140	2775	3960	3950.96	0.95	-5167	4073	4016	3903	3846	3733	4045	3875	103	1180	500	2770	5	1	20628000	815	-12.54	2.22	12	0.09	-315.00	1777.00	7330	20240123	-46.11	3790	20240531	4.22	7330	-46.11	20240123	3790	4.22	20240531	7330	-46.11	20240123	3790	4.22	20240531	0.63	N	222040	500	103 억	194995	N	N	0	N	N
141	20240603	130841	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3965	5	2	0.13	66395930	16808	21.54	3960	3985	3895	5140	2775	3960	3950.26	0.95	-6042	4073	4016	3903	3846	3733	4045	3875	103	1180	500	2770	5	1	20628000	818	-12.59	2.23	12	0.08	-315.00	1777.00	7330	20240123	-45.91	3790	20240531	4.62	7330	-45.91	20240123	3790	4.62	20240531	7330	-45.91	20240123	3790	4.62	20240531	0.63	N	222040	500	103 억	194995	N	N	0	N	N
142	20240603	120840	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3905	-55	5	-1.39	56796705	14367	18.41	3960	3985	3895	5140	2775	3960	3953.28	0.95	-6549	4073	4016	3903	3846	3733	4045	3875	103	1180	500	2770	5	1	20628000	806	-12.40	2.20	12	0.07	-315.00	1777.00	7330	20240123	-46.73	3790	20240531	3.03	7330	-46.73	20240123	3790	3.03	20240531	7330	-46.73	20240123	3790	3.03	20240531	0.63	N	222040	500	103 억	194995	N	N	0	N	N
143	20240603	110834	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3935	-25	5	-0.63	48591915	12266	15.72	3960	3985	3930	5140	2775	3960	3961.51	0.95	-5983	4073	4016	3903	3846	3733	4045	3875	103	1180	500	2770	5	1	20628000	812	-12.49	2.21	12	0.06	-315.00	1777.00	7330	20240123	-46.32	3790	20240531	3.83	7330	-46.32	20240123	3790	3.83	20240531	7330	-46.32	20240123	3790	3.83	20240531	0.63	N	222040	500	103 억	194995	N	N	0	N	N
144	20240603	100830	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3970	10	2	0.25	23176715	5829	7.47	3960	3985	3950	5140	2775	3960	3976.10	0.95	-3837	4073	4016	3903	3846	3733	4045	3875	103	1180	500	2770	5	1	20628000	819	-12.60	2.23	12	0.03	-315.00	1777.00	7330	20240123	-45.84	3790	20240531	4.75	7330	-45.84	20240123	3790	4.75	20240531	7330	-45.84	20240123	3790	4.75	20240531	0.63	N	222040	500	103 억	194995	N	N	0	N	N
145	20240603	090831	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3980	20	2	0.51	4538510	1145	1.47	3960	3985	3950	5140	2775	3960	3963.76	0.95	-815	4073	4016	3903	3846	3733	4045	3875	103	1180	500	2770	5	1	20628000	821	-12.63	2.24	12	0.01	-315.00	1777.00	7330	20240123	-45.70	3790	20240531	5.01	7330	-45.70	20240123	3790	5.01	20240531	7330	-45.70	20240123	3790	5.01	20240531	0.63	N	222040	500	103 억	194995	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History