KissMeData/238200/price/prices-20240601.csv at babff6b4e046a32dcce7d114f6b0ed863cd0bc12

Files

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

60 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	investmentCareful	shortOverheated
2	20240628	161045	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	4828	4686	4593	4451	4358	4640	4405	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7600	20230623	-40.20	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7400	-38.58	20230703	4500	1.00	20240627	2.49	N	238200	500	40 억	31038	N	N	N	N
3	20240628	151058	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	4828	4686	4593	4451	4358	4640	4405	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7600	20230623	-40.20	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7400	-38.58	20230703	4500	1.00	20240627	2.49	N	238200	500	40 억	31038	N	N	N	N
4	20240628	141057	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	4828	4686	4593	4451	4358	4640	4405	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7600	20230623	-40.20	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7400	-38.58	20230703	4500	1.00	20240627	2.49	N	238200	500	40 억	31038	N	N	N	N
5	20240628	131056	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	4828	4686	4593	4451	4358	4640	4405	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7600	20230623	-40.20	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7400	-38.58	20230703	4500	1.00	20240627	2.49	N	238200	500	40 억	31038	N	N	N	N
6	20240628	121054	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	4828	4686	4593	4451	4358	4640	4405	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7600	20230623	-40.20	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7400	-38.58	20230703	4500	1.00	20240627	2.49	N	238200	500	40 억	31038	N	N	N	N
7	20240628	111036	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	4828	4686	4593	4451	4358	4640	4405	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7600	20230623	-40.20	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7400	-38.58	20230703	4500	1.00	20240627	2.49	N	238200	500	40 억	31038	N	N	N	N
8	20240628	101033	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	4828	4686	4593	4451	4358	4640	4405	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7600	20230623	-40.20	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7400	-38.58	20230703	4500	1.00	20240627	2.49	N	238200	500	40 억	31038	N	N	N	N
9	20240628	091036	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4545	0	3	0.00	0	0	0.00	0	0	0	5900	3185	4545	0.00	0.38	0	4828	4686	4593	4451	4358	4640	4405	41	1355	500	0	5	1	8180000	372	34.43	0.72	12	0.00	132.00	6321.00	7600	20230623	-40.20	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7400	-38.58	20230703	4500	1.00	20240627	2.49	N	238200	500	40 억	31038	N	N	N	N
10	20240627	161027	58	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4545	-160	5	-3.40	258623105	56614	219.28	4660	4735	4500	6110	3295	4705	4568.18	0.48	-9498	4901	4802	4736	4637	4571	4770	4605	41	1405	500	3010	5	1	8180000	372	34.43	0.72	12	0.69	132.00	6321.00	7600	20230623	-40.20	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7420	-38.75	20230627	4500	1.00	20240627	2.35	N	238200	500	40 억	39512	N	N	N	N
11	20240627	151035	58	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4545	-160	5	-3.40	258623105	56614	219.28	4660	4735	4500	6110	3295	4705	4568.18	0.48	-9498	4901	4802	4736	4637	4571	4770	4605	41	1405	500	3010	5	1	8180000	372	34.43	0.72	12	0.69	132.00	6321.00	7600	20230623	-40.20	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7420	-38.75	20230627	4500	1.00	20240627	2.35	N	238200	500	40 억	39512	N	N	N	N
12	20240627	141032	58	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4545	-160	5	-3.40	258623105	56614	219.28	4660	4735	4500	6110	3295	4705	4568.18	0.48	-9498	4901	4802	4736	4637	4571	4770	4605	41	1405	500	3010	5	1	8180000	372	34.43	0.72	12	0.69	132.00	6321.00	7600	20230623	-40.20	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7420	-38.75	20230627	4500	1.00	20240627	2.35	N	238200	500	40 억	39512	N	N	N	N
13	20240627	131031	58	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4545	-160	5	-3.40	258623105	56614	219.28	4660	4735	4500	6110	3295	4705	4568.18	0.48	-9498	4901	4802	4736	4637	4571	4770	4605	41	1405	500	3010	5	1	8180000	372	34.43	0.72	12	0.69	132.00	6321.00	7600	20230623	-40.20	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7420	-38.75	20230627	4500	1.00	20240627	2.35	N	238200	500	40 억	39512	N	N	N	N
14	20240627	121034	58	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4545	-160	5	-3.40	258623105	56614	219.28	4660	4735	4500	6110	3295	4705	4568.18	0.48	-9498	4901	4802	4736	4637	4571	4770	4605	41	1405	500	3010	5	1	8180000	372	34.43	0.72	12	0.69	132.00	6321.00	7600	20230623	-40.20	4500	20240627	1.00	7200	-36.88	20240322	4500	1.00	20240627	7420	-38.75	20230627	4500	1.00	20240627	2.35	N	238200	500	40 억	39512	N	N	N	N
15	20240627	111034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4670	-35	5	-0.74	33174735	7080	27.42	4660	4735	4650	6110	3295	4705	4685.70	0.48	114	4901	4802	4736	4637	4571	4770	4605	41	1405	500	3010	5	1	8180000	382	35.38	0.74	12	0.09	132.00	6321.00	7600	20230623	-38.55	4600	20240625	1.52	7200	-35.14	20240322	4600	1.52	20240625	7420	-37.06	20230627	4600	1.52	20240625	2.35	N	238200	500	40 억	39512	N	N	N	N
16	20240627	101033	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4720	15	2	0.32	15363575	3273	12.68	4660	4735	4650	6110	3295	4705	4694.03	0.48	108	4901	4802	4736	4637	4571	4770	4605	41	1405	500	3010	5	1	8180000	386	35.76	0.75	12	0.04	132.00	6321.00	7600	20230623	-37.89	4600	20240625	2.61	7200	-34.44	20240322	4600	2.61	20240625	7420	-36.39	20230627	4600	2.61	20240625	2.35	N	238200	500	40 억	39512	N	N	N	N
17	20240627	091033	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4725	20	2	0.43	7621700	1635	6.33	4660	4725	4655	6110	3295	4705	4661.59	0.48	576	4901	4802	4736	4637	4571	4770	4605	41	1405	500	3010	5	1	8180000	387	35.80	0.75	12	0.02	132.00	6321.00	7600	20230623	-37.83	4600	20240625	2.72	7200	-34.38	20240322	4600	2.72	20240625	7420	-36.32	20230627	4600	2.72	20240625	2.35	N	238200	500	40 억	39512	N	N	N	N
18	20240626	161029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4705	-95	5	-1.98	119426110	25328	50.43	4800	4835	4670	6240	3360	4800	4715.18	0.48	-13313	4946	4872	4736	4662	4526	4910	4700	41	1440	500	3070	5	1	8180000	385	35.64	0.74	12	0.31	132.00	6321.00	7600	20230623	-38.09	4600	20240625	2.28	7200	-34.65	20240322	4600	2.28	20240625	7420	-36.59	20230627	4600	2.28	20240625	2.44	N	238200	500	40 억	39079	N	N	N	N
19	20240626	151033	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4715	-85	5	-1.77	113616255	24091	47.97	4800	4835	4670	6240	3360	4800	4716.13	0.48	-12917	4946	4872	4736	4662	4526	4910	4700	41	1440	500	3070	5	1	8180000	386	35.72	0.75	12	0.29	132.00	6321.00	7600	20230623	-37.96	4600	20240625	2.50	7200	-34.51	20240322	4600	2.50	20240625	7420	-36.46	20230627	4600	2.50	20240625	2.44	N	238200	500	40 억	39079	N	N	N	N
20	20240626	141030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4710	-90	5	-1.88	88157840	18656	37.14	4800	4835	4690	6240	3360	4800	4725.44	0.48	-9539	4946	4872	4736	4662	4526	4910	4700	41	1440	500	3070	5	1	8180000	385	35.68	0.75	12	0.23	132.00	6321.00	7600	20230623	-38.03	4600	20240625	2.39	7200	-34.58	20240322	4600	2.39	20240625	7420	-36.52	20230627	4600	2.39	20240625	2.44	N	238200	500	40 억	39079	N	N	N	N
21	20240626	131031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4700	-100	5	-2.08	63125385	13333	26.55	4800	4835	4690	6240	3360	4800	4734.52	0.48	-5279	4946	4872	4736	4662	4526	4910	4700	41	1440	500	3070	5	1	8180000	384	35.61	0.74	12	0.16	132.00	6321.00	7600	20230623	-38.16	4600	20240625	2.17	7200	-34.72	20240322	4600	2.17	20240625	7420	-36.66	20230627	4600	2.17	20240625	2.44	N	238200	500	40 억	39079	N	N	N	N
22	20240626	121030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4745	-55	5	-1.15	24299955	5071	10.10	4800	4835	4725	6240	3360	4800	4791.95	0.48	-1362	4946	4872	4736	4662	4526	4910	4700	41	1440	500	3070	5	1	8180000	388	35.95	0.75	12	0.06	132.00	6321.00	7600	20230623	-37.57	4600	20240625	3.15	7200	-34.10	20240322	4600	3.15	20240625	7420	-36.05	20230627	4600	3.15	20240625	2.44	N	238200	500	40 억	39079	N	N	N	N
23	20240626	111031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4795	-5	5	-0.10	16469895	3422	6.81	4800	4835	4765	6240	3360	4800	4812.94	0.48	-880	4946	4872	4736	4662	4526	4910	4700	41	1440	500	3070	5	1	8180000	392	36.33	0.76	12	0.04	132.00	6321.00	7600	20230623	-36.91	4600	20240625	4.24	7200	-33.40	20240322	4600	4.24	20240625	7420	-35.38	20230627	4600	4.24	20240625	2.44	N	238200	500	40 억	39079	N	N	N	N
24	20240626	101029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4830	30	2	0.62	13684775	2840	5.65	4800	4835	4800	6240	3360	4800	4818.58	0.48	-864	4946	4872	4736	4662	4526	4910	4700	41	1440	500	3070	5	1	8180000	395	36.59	0.76	12	0.03	132.00	6321.00	7600	20230623	-36.45	4600	20240625	5.00	7200	-32.92	20240322	4600	5.00	20240625	7420	-34.91	20230627	4600	5.00	20240625	2.44	N	238200	500	40 억	39079	N	N	N	N
25	20240626	091031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4810	10	2	0.21	3494785	728	1.45	4800	4810	4800	6240	3360	4800	4800.53	0.48	-614	4946	4872	4736	4662	4526	4910	4700	41	1440	500	3070	5	1	8180000	393	36.44	0.76	12	0.01	132.00	6321.00	7600	20230623	-36.71	4600	20240625	4.57	7200	-33.19	20240322	4600	4.57	20240625	7420	-35.18	20230627	4600	4.57	20240625	2.44	N	238200	500	40 억	39079	N	N	N	N
26	20240625	161028	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4800	45	2	0.95	235247825	50146	61.97	4635	4810	4600	6180	3330	4755	4691.14	0.49	-2262	5048	4901	4803	4656	4558	4852	4607	41	1425	500	3040	5	1	8180000	393	36.36	0.76	12	0.61	132.00	6321.00	7600	20230623	-36.84	4600	20240625	4.35	7200	-33.33	20240322	4600	4.35	20240625	7420	-35.31	20230627	4600	4.35	20240625	2.44	N	238200	500	40 억	39717	N	N	N	N
27	20240625	151026	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4800	45	2	0.95	220926705	47163	58.29	4635	4805	4600	6180	3330	4755	4684.32	0.49	-2191	5048	4901	4803	4656	4558	4852	4607	41	1425	500	3040	5	1	8180000	393	36.36	0.76	12	0.58	132.00	6321.00	7600	20230623	-36.84	4600	20240625	4.35	7200	-33.33	20240322	4600	4.35	20240625	7420	-35.31	20230627	4600	4.35	20240625	2.44	N	238200	500	40 억	39717	N	N	N	N
28	20240625	141029	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4755	0	3	0.00	205606920	43967	54.34	4635	4780	4600	6180	3330	4755	4676.39	0.49	-1574	5048	4901	4803	4656	4558	4852	4607	41	1425	500	3040	5	1	8180000	389	36.02	0.75	12	0.54	132.00	6321.00	7600	20230623	-37.43	4600	20240625	3.37	7200	-33.96	20240322	4600	3.37	20240625	7420	-35.92	20230627	4600	3.37	20240625	2.44	N	238200	500	40 억	39717	N	N	N	N
29	20240625	131030	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4765	10	2	0.21	188647660	40407	49.94	4635	4775	4600	6180	3330	4755	4668.69	0.49	-3372	5048	4901	4803	4656	4558	4852	4607	41	1425	500	3040	5	1	8180000	390	36.10	0.75	12	0.49	132.00	6321.00	7600	20230623	-37.30	4600	20240625	3.59	7200	-33.82	20240322	4600	3.59	20240625	7420	-35.78	20230627	4600	3.59	20240625	2.44	N	238200	500	40 억	39717	N	N	N	N
30	20240625	121032	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4765	10	2	0.21	187894250	40249	49.74	4635	4765	4600	6180	3330	4755	4668.30	0.49	-3342	5048	4901	4803	4656	4558	4852	4607	41	1425	500	3040	5	1	8180000	390	36.10	0.75	12	0.49	132.00	6321.00	7600	20230623	-37.30	4600	20240625	3.59	7200	-33.82	20240322	4600	3.59	20240625	7420	-35.78	20230627	4600	3.59	20240625	2.44	N	238200	500	40 억	39717	N	N	N	N
31	20240625	111030	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4760	5	2	0.11	173715450	37263	46.05	4635	4760	4600	6180	3330	4755	4661.88	0.49	-3428	5048	4901	4803	4656	4558	4852	4607	41	1425	500	3040	5	1	8180000	389	36.06	0.75	12	0.46	132.00	6321.00	7600	20230623	-37.37	4600	20240625	3.48	7200	-33.89	20240322	4600	3.48	20240625	7420	-35.85	20230627	4600	3.48	20240625	2.44	N	238200	500	40 억	39717	N	N	N	N
32	20240625	101028	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4740	-15	5	-0.32	154457190	33193	41.02	4635	4745	4600	6180	3330	4755	4653.31	0.49	-3427	5048	4901	4803	4656	4558	4852	4607	41	1425	500	3040	5	1	8180000	388	35.91	0.75	12	0.41	132.00	6321.00	7600	20230623	-37.63	4600	20240625	3.04	7200	-34.17	20240322	4600	3.04	20240625	7420	-36.12	20230627	4600	3.04	20240625	2.44	N	238200	500	40 억	39717	N	N	N	N
33	20240625	091028	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4665	-90	5	-1.89	79117615	17102	21.14	4635	4675	4600	6180	3330	4755	4626.22	0.49	2150	5048	4901	4803	4656	4558	4852	4607	41	1425	500	3040	5	1	8180000	382	35.34	0.74	12	0.21	132.00	6321.00	7600	20230623	-38.62	4600	20240625	1.41	7200	-35.21	20240322	4600	1.41	20240625	7420	-37.13	20230627	4600	1.41	20240625	2.44	N	238200	500	40 억	39717	N	N	N	N
34	20240624	161028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4755	-205	5	-4.13	350477130	72844	89.36	4920	4950	4705	6440	3475	4960	4811.39	0.64	-16040	5200	5080	5020	4900	4840	5050	4870	41	1480	500	3170	5	1	8180000	389	36.02	0.75	12	0.89	132.00	6321.00	7630	20230616	-37.68	4700	20240530	1.17	7200	-33.96	20240322	4700	1.17	20240530	7420	-35.92	20230627	4700	1.17	20240530	2.59	N	238200	500	40 억	52604	N	N	N	N
35	20240624	151025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4755	-205	5	-4.13	324035635	67273	82.53	4920	4950	4705	6440	3475	4960	4816.73	0.64	-15917	5200	5080	5020	4900	4840	5050	4870	41	1480	500	3170	5	1	8180000	389	36.02	0.75	12	0.82	132.00	6321.00	7630	20230616	-37.68	4700	20240530	1.17	7200	-33.96	20240322	4700	1.17	20240530	7420	-35.92	20230627	4700	1.17	20240530	2.59	N	238200	500	40 억	52604	N	N	N	N
36	20240624	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4780	-180	5	-3.63	217049455	44757	54.91	4920	4950	4760	6440	3475	4960	4849.51	0.64	-14477	5200	5080	5020	4900	4840	5050	4870	41	1480	500	3170	5	1	8180000	391	36.21	0.76	12	0.55	132.00	6321.00	7630	20230616	-37.35	4700	20240530	1.70	7200	-33.61	20240322	4700	1.70	20240530	7420	-35.58	20230627	4700	1.70	20240530	2.59	N	238200	500	40 억	52604	N	N	N	N
37	20240624	131024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4830	-130	5	-2.62	185230945	38117	46.76	4920	4950	4795	6440	3475	4960	4859.54	0.64	-13631	5200	5080	5020	4900	4840	5050	4870	41	1480	500	3170	5	1	8180000	395	36.59	0.76	12	0.47	132.00	6321.00	7630	20230616	-36.70	4700	20240530	2.77	7200	-32.92	20240322	4700	2.77	20240530	7420	-34.91	20230627	4700	2.77	20240530	2.59	N	238200	500	40 억	52604	N	N	N	N
38	20240624	121025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4800	-160	5	-3.23	167794800	34488	42.31	4920	4950	4800	6440	3475	4960	4865.31	0.64	-12914	5200	5080	5020	4900	4840	5050	4870	41	1480	500	3170	5	1	8180000	393	36.36	0.76	12	0.42	132.00	6321.00	7630	20230616	-37.09	4700	20240530	2.13	7200	-33.33	20240322	4700	2.13	20240530	7420	-35.31	20230627	4700	2.13	20240530	2.59	N	238200	500	40 억	52604	N	N	N	N
39	20240624	111027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4810	-150	5	-3.02	139527660	28625	35.12	4920	4950	4800	6440	3475	4960	4874.33	0.64	-10550	5200	5080	5020	4900	4840	5050	4870	41	1480	500	3170	5	1	8180000	393	36.44	0.76	12	0.35	132.00	6321.00	7630	20230616	-36.96	4700	20240530	2.34	7200	-33.19	20240322	4700	2.34	20240530	7420	-35.18	20230627	4700	2.34	20240530	2.59	N	238200	500	40 억	52604	N	N	N	N
40	20240624	101025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4885	-75	5	-1.51	61178790	12464	15.29	4920	4950	4885	6440	3475	4960	4908.44	0.64	-4282	5200	5080	5020	4900	4840	5050	4870	41	1480	500	3170	5	1	8180000	400	37.01	0.77	12	0.15	132.00	6321.00	7630	20230616	-35.98	4700	20240530	3.94	7200	-32.15	20240322	4700	3.94	20240530	7420	-34.16	20230627	4700	3.94	20240530	2.59	N	238200	500	40 억	52604	N	N	N	N
41	20240624	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4910	-50	5	-1.01	13061320	2658	3.26	4920	4950	4900	6440	3475	4960	4913.97	0.64	-1099	5200	5080	5020	4900	4840	5050	4870	41	1480	500	3170	5	1	8180000	402	37.20	0.78	12	0.03	132.00	6321.00	7630	20230616	-35.65	4700	20240530	4.47	7200	-31.81	20240322	4700	4.47	20240530	7420	-33.83	20230627	4700	4.47	20240530	2.59	N	238200	500	40 억	52604	N	N	N	N
42	20240621	160951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4960	-180	5	-3.50	403839745	80376	46.38	5130	5140	4960	6680	3600	5140	5024.38	0.71	-7585	5326	5232	5136	5042	4946	5280	5090	41	1540	500	3280	5	1	8180000	406	37.58	0.78	12	0.98	132.00	6321.00	7640	20230615	-35.08	4700	20240530	5.53	7200	-31.11	20240322	4700	5.53	20240530	7600	-34.74	20230623	4700	5.53	20240530	2.06	N	238200	500	40 억	57715	N	N	N	N
43	20240621	150952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4995	-145	5	-2.82	376132445	74793	43.16	5130	5140	4960	6680	3600	5140	5028.98	0.71	-7215	5326	5232	5136	5042	4946	5280	5090	41	1540	500	3280	5	1	8180000	409	37.84	0.79	12	0.91	132.00	6321.00	7640	20230615	-34.62	4700	20240530	6.28	7200	-30.62	20240322	4700	6.28	20240530	7600	-34.28	20230623	4700	6.28	20240530	2.06	N	238200	500	40 억	57715	N	N	N	N
44	20240621	140950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4980	-160	5	-3.11	328746440	65270	37.66	5130	5140	4960	6680	3600	5140	5036.72	0.71	-6323	5326	5232	5136	5042	4946	5280	5090	41	1540	500	3280	5	1	8180000	407	37.73	0.79	12	0.80	132.00	6321.00	7640	20230615	-34.82	4700	20240530	5.96	7200	-30.83	20240322	4700	5.96	20240530	7600	-34.47	20230623	4700	5.96	20240530	2.06	N	238200	500	40 억	57715	N	N	N	N
45	20240621	130952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5000	-140	5	-2.72	255738710	50608	29.20	5130	5140	5000	6680	3600	5140	5053.33	0.71	-4418	5326	5232	5136	5042	4946	5280	5090	41	1540	500	3280	10	1	8180000	409	37.88	0.79	12	0.62	132.00	6321.00	7640	20230615	-34.55	4700	20240530	6.38	7200	-30.56	20240322	4700	6.38	20240530	7600	-34.21	20230623	4700	6.38	20240530	2.06	N	238200	500	40 억	57715	N	N	N	N
46	20240621	120954	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5020	-120	5	-2.33	225930320	44658	25.77	5130	5140	5000	6680	3600	5140	5059.12	0.71	-3337	5326	5232	5136	5042	4946	5280	5090	41	1540	500	3280	10	1	8180000	411	38.03	0.79	12	0.55	132.00	6321.00	7640	20230615	-34.29	4700	20240530	6.81	7200	-30.28	20240322	4700	6.81	20240530	7600	-33.95	20230623	4700	6.81	20240530	2.06	N	238200	500	40 억	57715	N	N	N	N
47	20240621	110951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5010	-130	5	-2.53	187523260	36987	21.34	5130	5140	5010	6680	3600	5140	5069.98	0.71	-3090	5326	5232	5136	5042	4946	5280	5090	41	1540	500	3280	10	1	8180000	410	37.95	0.79	12	0.45	132.00	6321.00	7640	20230615	-34.42	4700	20240530	6.60	7200	-30.42	20240322	4700	6.60	20240530	7600	-34.08	20230623	4700	6.60	20240530	2.06	N	238200	500	40 억	57715	N	N	N	N
48	20240621	100948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5090	-50	5	-0.97	143764020	28300	16.33	5130	5140	5040	6680	3600	5140	5080.00	0.71	-2409	5326	5232	5136	5042	4946	5280	5090	41	1540	500	3280	10	1	8180000	416	38.56	0.81	12	0.35	132.00	6321.00	7640	20230615	-33.38	4700	20240530	8.30	7200	-29.31	20240322	4700	8.30	20240530	7600	-33.03	20230623	4700	8.30	20240530	2.06	N	238200	500	40 억	57715	N	N	N	N
49	20240621	090955	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5090	-50	5	-0.97	53112280	10405	6.00	5130	5140	5070	6680	3600	5140	5104.50	0.71	-275	5326	5232	5136	5042	4946	5280	5090	41	1540	500	3280	10	1	8180000	416	38.56	0.81	12	0.13	132.00	6321.00	7640	20230615	-33.38	4700	20240530	8.30	7200	-29.31	20240322	4700	8.30	20240530	7600	-33.03	20230623	4700	8.30	20240530	2.06	N	238200	500	40 억	57715	N	N	N	N
50	20240620	160947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5140	-70	5	-1.34	885744190	172944	7.36	5110	5230	5040	6770	3650	5210	5121.35	0.52	14704	6170	5690	5320	4840	4470	5930	5080	41	1560	500	3330	10	1	8180000	420	38.94	0.81	12	2.11	132.00	6321.00	7800	20230614	-34.10	4700	20240530	9.36	7200	-28.61	20240322	4700	9.36	20240530	7600	-32.37	20230623	4700	9.36	20240530	2.04	N	238200	500	40 억	42796	N	N	N	N
51	20240620	150948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5150	-60	5	-1.15	868731090	169630	7.22	5110	5230	5040	6770	3650	5210	5121.14	0.52	15115	6170	5690	5320	4840	4470	5930	5080	41	1560	500	3330	10	1	8180000	421	39.02	0.81	12	2.07	132.00	6321.00	7800	20230614	-33.97	4700	20240530	9.57	7200	-28.47	20240322	4700	9.57	20240530	7600	-32.24	20230623	4700	9.57	20240530	2.04	N	238200	500	40 억	42796	N	N	N	N
52	20240620	140949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	-110	5	-2.11	834817270	162995	6.93	5110	5230	5040	6770	3650	5210	5121.54	0.52	15741	6170	5690	5320	4840	4470	5930	5080	41	1560	500	3330	10	1	8180000	417	38.64	0.81	12	1.99	132.00	6321.00	7800	20230614	-34.62	4700	20240530	8.51	7200	-29.17	20240322	4700	8.51	20240530	7600	-32.89	20230623	4700	8.51	20240530	2.04	N	238200	500	40 억	42796	N	N	N	N
53	20240620	130949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	-80	5	-1.54	806410760	157453	6.70	5110	5230	5040	6770	3650	5210	5121.40	0.52	16290	6170	5690	5320	4840	4470	5930	5080	41	1560	500	3330	10	1	8180000	420	38.86	0.81	12	1.92	132.00	6321.00	7800	20230614	-34.23	4700	20240530	9.15	7200	-28.75	20240322	4700	9.15	20240530	7600	-32.50	20230623	4700	9.15	20240530	2.04	N	238200	500	40 억	42796	N	N	N	N
54	20240620	120947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5120	-90	5	-1.73	791912610	154621	6.58	5110	5230	5040	6770	3650	5210	5121.43	0.52	16513	6170	5690	5320	4840	4470	5930	5080	41	1560	500	3330	10	1	8180000	419	38.79	0.81	12	1.89	132.00	6321.00	7800	20230614	-34.36	4700	20240530	8.94	7200	-28.89	20240322	4700	8.94	20240530	7600	-32.63	20230623	4700	8.94	20240530	2.04	N	238200	500	40 억	42796	N	N	N	N
55	20240620	110949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	-110	5	-2.11	655282350	127686	5.43	5110	5230	5080	6770	3650	5210	5131.76	0.52	15806	6170	5690	5320	4840	4470	5930	5080	41	1560	500	3330	10	1	8180000	417	38.64	0.81	12	1.56	132.00	6321.00	7800	20230614	-34.62	4700	20240530	8.51	7200	-29.17	20240322	4700	8.51	20240530	7600	-32.89	20230623	4700	8.51	20240530	2.04	N	238200	500	40 억	42796	N	N	N	N
56	20240620	100950	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5160	-50	5	-0.96	427886900	83215	3.54	5110	5230	5110	6770	3650	5210	5141.65	0.52	13634	6170	5690	5320	4840	4470	5930	5080	41	1560	500	3330	10	1	8180000	422	39.09	0.82	12	1.02	132.00	6321.00	7800	20230614	-33.85	4700	20240530	9.79	7200	-28.33	20240322	4700	9.79	20240530	7600	-32.11	20230623	4700	9.79	20240530	2.04	N	238200	500	40 억	42796	N	N	N	N
57	20240620	090952	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5150	-60	5	-1.15	188691500	36734	1.56	5110	5190	5110	6770	3650	5210	5135.98	0.52	5986	6170	5690	5320	4840	4470	5930	5080	41	1560	500	3330	10	1	8180000	421	39.02	0.81	12	0.45	132.00	6321.00	7800	20230614	-33.97	4700	20240530	9.57	7200	-28.47	20240322	4700	9.57	20240530	7600	-32.24	20230623	4700	9.57	20240530	2.04	N	238200	500	40 억	42796	N	N	N	N
58	20240619	160943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5210	190	2	3.78	12840256005	2334534	14962.08	5020	5800	4950	6520	3520	5020	5500.62	0.65	19084	5073	5046	4993	4966	4913	5060	4980	41	1500	500	3210	10	1	8180000	426	39.47	0.82	12	28.54	132.00	6321.00	7810	20230613	-33.29	4700	20240530	10.85	7200	-27.64	20240322	4700	10.85	20240530	7600	-31.45	20230623	4700	10.85	20240530	2.02	N	238200	500	40 억	53147	N	N	N	N
59	20240619	150943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5280	260	2	5.18	12690497735	2305889	14778.50	5020	5800	4950	6520	3520	5020	5503.52	0.65	20883	5073	5046	4993	4966	4913	5060	4980	41	1500	500	3210	10	1	8180000	432	40.00	0.84	12	28.19	132.00	6321.00	7810	20230613	-32.39	4700	20240530	12.34	7200	-26.67	20240322	4700	12.34	20240530	7600	-30.53	20230623	4700	12.34	20240530	2.02	N	238200	500	40 억	53147	N	N	N	N
60	20240619	140951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5240	220	2	4.38	12282889285	2228636	14283.38	5020	5800	4950	6520	3520	5020	5511.39	0.65	18275	5073	5046	4993	4966	4913	5060	4980	41	1500	500	3210	10	1	8180000	429	39.70	0.83	12	27.24	132.00	6321.00	7810	20230613	-32.91	4700	20240530	11.49	7200	-27.22	20240322	4700	11.49	20240530	7600	-31.05	20230623	4700	11.49	20240530	2.02	N	238200	500	40 억	53147	N	N	N	N
61	20240619	130939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5570	550	2	10.96	9686219165	1749703	11213.89	5020	5800	4950	6520	3520	5020	5535.92	0.65	5180	5073	5046	4993	4966	4913	5060	4980	41	1500	500	3210	10	1	8180000	456	42.20	0.88	12	21.39	132.00	6321.00	7810	20230613	-28.68	4700	20240530	18.51	7200	-22.64	20240322	4700	18.51	20240530	7600	-26.71	20230623	4700	18.51	20240530	2.02	N	238200	500	40 억	53147	N	N	N	N
62	20240619	120941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5570	550	2	10.96	7408141545	1338562	8578.88	5020	5800	4950	6520	3520	5020	5534.40	0.65	-32109	5073	5046	4993	4966	4913	5060	4980	41	1500	500	3210	10	1	8180000	456	42.20	0.88	12	16.36	132.00	6321.00	7810	20230613	-28.68	4700	20240530	18.51	7200	-22.64	20240322	4700	18.51	20240530	7600	-26.71	20230623	4700	18.51	20240530	2.02	N	238200	500	40 억	53147	N	N	N	N
63	20240619	110945	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5380	360	2	7.17	1394355475	257838	1652.49	5020	5520	4950	6520	3520	5020	5407.87	0.65	-12233	5073	5046	4993	4966	4913	5060	4980	41	1500	500	3210	10	1	8180000	440	40.76	0.85	12	3.15	132.00	6321.00	7810	20230613	-31.11	4700	20240530	14.47	7200	-25.28	20240322	4700	14.47	20240530	7600	-29.21	20230623	4700	14.47	20240530	2.02	N	238200	500	40 억	53147	N	N	N	N
64	20240619	100947	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5060	40	2	0.80	24472105	4865	31.18	5020	5070	4950	6520	3520	5020	5030.24	0.65	-286	5073	5046	4993	4966	4913	5060	4980	41	1500	500	3210	10	1	8180000	414	38.33	0.80	12	0.06	132.00	6321.00	7810	20230613	-35.21	4700	20240530	7.66	7200	-29.72	20240322	4700	7.66	20240530	7600	-33.42	20230623	4700	7.66	20240530	2.02	N	238200	500	40 억	53147	N	N	N	N
65	20240619	090951	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5000	-20	5	-0.40	1310120	262	1.68	5020	5020	5000	6520	3520	5020	5000.46	0.65	-5	5073	5046	4993	4966	4913	5060	4980	41	1500	500	3210	10	1	8180000	409	37.88	0.79	12	0.00	132.00	6321.00	7810	20230613	-35.98	4700	20240530	6.38	7200	-30.56	20240322	4700	6.38	20240530	7600	-34.21	20230623	4700	6.38	20240530	2.02	N	238200	500	40 억	53147	N	N	N	N
66	20240618	160939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5020	0	3	0.00	76378080	15353	66.41	5010	5020	4940	6520	3520	5020	4974.80	0.67	-1524	5186	5102	5016	4932	4846	5060	4890	41	1500	500	3210	10	1	8180000	411	38.03	0.79	12	0.19	132.00	6321.00	7900	20230612	-36.46	4700	20240530	6.81	7200	-30.28	20240322	4700	6.81	20240530	7600	-33.95	20230623	4700	6.81	20240530	1.97	N	238200	500	40 억	54679	N	N	N	N
67	20240618	150938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4985	-35	5	-0.70	69644230	14009	60.59	5010	5020	4940	6520	3520	5020	4971.39	0.67	-1232	5186	5102	5016	4932	4846	5060	4890	41	1500	500	3210	5	1	8180000	408	37.77	0.79	12	0.17	132.00	6321.00	7900	20230612	-36.90	4700	20240530	6.06	7200	-30.76	20240322	4700	6.06	20240530	7600	-34.41	20230623	4700	6.06	20240530	1.97	N	238200	500	40 억	54679	N	N	N	N
68	20240618	140941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4955	-65	5	-1.29	54666160	10996	47.56	5010	5020	4940	6520	3520	5020	4971.46	0.67	-1154	5186	5102	5016	4932	4846	5060	4890	41	1500	500	3210	5	1	8180000	405	37.54	0.78	12	0.13	132.00	6321.00	7900	20230612	-37.28	4700	20240530	5.43	7200	-31.18	20240322	4700	5.43	20240530	7600	-34.80	20230623	4700	5.43	20240530	1.97	N	238200	500	40 억	54679	N	N	N	N
69	20240618	130943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4960	-60	5	-1.20	36804000	7393	31.98	5010	5020	4955	6520	3520	5020	4978.22	0.67	-1080	5186	5102	5016	4932	4846	5060	4890	41	1500	500	3210	5	1	8180000	406	37.58	0.78	12	0.09	132.00	6321.00	7900	20230612	-37.22	4700	20240530	5.53	7200	-31.11	20240322	4700	5.53	20240530	7600	-34.74	20230623	4700	5.53	20240530	1.97	N	238200	500	40 억	54679	N	N	N	N
70	20240618	120940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4965	-55	5	-1.10	26550020	5327	23.04	5010	5020	4960	6520	3520	5020	4984.05	0.67	-1028	5186	5102	5016	4932	4846	5060	4890	41	1500	500	3210	5	1	8180000	406	37.61	0.79	12	0.07	132.00	6321.00	7900	20230612	-37.15	4700	20240530	5.64	7200	-31.04	20240322	4700	5.64	20240530	7600	-34.67	20230623	4700	5.64	20240530	1.97	N	238200	500	40 억	54679	N	N	N	N
71	20240618	110940	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4980	-40	5	-0.80	19044330	3817	16.51	5010	5020	4960	6520	3520	5020	4989.35	0.67	-1108	5186	5102	5016	4932	4846	5060	4890	41	1500	500	3210	5	1	8180000	407	37.73	0.79	12	0.05	132.00	6321.00	7900	20230612	-36.96	4700	20240530	5.96	7200	-30.83	20240322	4700	5.96	20240530	7600	-34.47	20230623	4700	5.96	20240530	1.97	N	238200	500	40 억	54679	N	N	N	N
72	20240618	100938	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5010	-10	5	-0.20	6716675	1348	5.83	5010	5010	4960	6520	3520	5020	4982.70	0.67	-852	5186	5102	5016	4932	4846	5060	4890	41	1500	500	3210	10	1	8180000	410	37.95	0.79	12	0.02	132.00	6321.00	7900	20230612	-36.58	4700	20240530	6.60	7200	-30.42	20240322	4700	6.60	20240530	7600	-34.08	20230623	4700	6.60	20240530	1.97	N	238200	500	40 억	54679	N	N	N	N
73	20240618	090948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4965	-55	5	-1.10	1864440	375	1.62	5010	5010	4965	6520	3520	5020	4971.84	0.67	-330	5186	5102	5016	4932	4846	5060	4890	41	1500	500	3210	5	1	8180000	406	37.61	0.79	12	0.00	132.00	6321.00	7900	20230612	-37.15	4700	20240530	5.64	7200	-31.04	20240322	4700	5.64	20240530	7600	-34.67	20230623	4700	5.64	20240530	1.97	N	238200	500	40 억	54679	N	N	N	N
74	20240617	160932	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5020	-50	5	-0.99	114271765	22915	21.81	5070	5100	4930	6590	3550	5070	4986.74	0.67	58	5436	5252	5066	4882	4696	5345	4975	41	1520	500	3240	10	1	8180000	411	38.03	0.79	12	0.28	132.00	6321.00	7900	20230609	-36.46	4700	20240530	6.81	7200	-30.28	20240322	4700	6.81	20240530	7600	-33.95	20230623	4700	6.81	20240530	1.95	N	238200	500	40 억	54651	N	N	N	N
75	20240617	150939	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4980	-90	5	-1.78	104813090	21018	20.00	5070	5100	4930	6590	3550	5070	4986.83	0.67	47	5436	5252	5066	4882	4696	5345	4975	41	1520	500	3240	5	1	8180000	407	37.73	0.79	12	0.26	132.00	6321.00	7900	20230609	-36.96	4700	20240530	5.96	7200	-30.83	20240322	4700	5.96	20240530	7600	-34.47	20230623	4700	5.96	20240530	1.95	N	238200	500	40 억	54651	N	N	N	N
76	20240617	140930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4975	-95	5	-1.87	97373320	19522	18.58	5070	5100	4930	6590	3550	5070	4987.88	0.67	55	5436	5252	5066	4882	4696	5345	4975	41	1520	500	3240	5	1	8180000	407	37.69	0.79	12	0.24	132.00	6321.00	7900	20230609	-37.03	4700	20240530	5.85	7200	-30.90	20240322	4700	5.85	20240530	7600	-34.54	20230623	4700	5.85	20240530	1.95	N	238200	500	40 억	54651	N	N	N	N
77	20240617	130929	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4975	-95	5	-1.87	83360870	16702	15.90	5070	5100	4930	6590	3550	5070	4991.07	0.67	172	5436	5252	5066	4882	4696	5345	4975	41	1520	500	3240	5	1	8180000	407	37.69	0.79	12	0.20	132.00	6321.00	7900	20230609	-37.03	4700	20240530	5.85	7200	-30.90	20240322	4700	5.85	20240530	7600	-34.54	20230623	4700	5.85	20240530	1.95	N	238200	500	40 억	54651	N	N	N	N
78	20240617	120930	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4930	-140	5	-2.76	77048740	15426	14.68	5070	5100	4930	6590	3550	5070	4994.73	0.67	331	5436	5252	5066	4882	4696	5345	4975	41	1520	500	3240	5	1	8180000	403	37.35	0.78	12	0.19	132.00	6321.00	7900	20230609	-37.59	4700	20240530	4.89	7200	-31.53	20240322	4700	4.89	20240530	7600	-35.13	20230623	4700	4.89	20240530	1.95	N	238200	500	40 억	54651	N	N	N	N
79	20240617	110923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4985	-85	5	-1.68	42978685	8550	8.14	5070	5100	4975	6590	3550	5070	5026.75	0.67	279	5436	5252	5066	4882	4696	5345	4975	41	1520	500	3240	5	1	8180000	408	37.77	0.79	12	0.10	132.00	6321.00	7900	20230609	-36.90	4700	20240530	6.06	7200	-30.76	20240322	4700	6.06	20240530	7600	-34.41	20230623	4700	6.06	20240530	1.95	N	238200	500	40 억	54651	N	N	N	N
80	20240617	100924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5000	-70	5	-1.38	37021930	7354	7.00	5070	5100	4990	6590	3550	5070	5034.26	0.67	165	5436	5252	5066	4882	4696	5345	4975	41	1520	500	3240	10	1	8180000	409	37.88	0.79	12	0.09	132.00	6321.00	7900	20230609	-36.71	4700	20240530	6.38	7200	-30.56	20240322	4700	6.38	20240530	7600	-34.21	20230623	4700	6.38	20240530	1.95	N	238200	500	40 억	54651	N	N	N	N
81	20240617	090928	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5040	-30	5	-0.59	14392420	2840	2.70	5070	5100	5040	6590	3550	5070	5067.75	0.67	-57	5436	5252	5066	4882	4696	5345	4975	41	1520	500	3240	10	1	8180000	412	38.18	0.80	12	0.03	132.00	6321.00	7900	20230609	-36.20	4700	20240530	7.23	7200	-30.00	20240322	4700	7.23	20240530	7600	-33.68	20230623	4700	7.23	20240530	1.95	N	238200	500	40 억	54651	N	N	N	N
82	20240614	160805	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5070	120	2	2.42	536415170	105035	161.12	4925	5250	4880	6430	3465	4950	5107.02	0.63	3868	5330	5140	4990	4800	4650	5235	4895	41	1480	500	3160	10	1	8180000	415	38.41	0.80	12	1.28	132.00	6321.00	7920	20230608	-35.98	4700	20240530	7.87	7200	-29.58	20240322	4700	7.87	20240530	7800	-35.00	20230614	4700	7.87	20240530	1.94	N	238200	500	40 억	51604	N	N	N	N
83	20240614	150808	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5080	130	2	2.63	529798150	103729	159.12	4925	5250	4880	6430	3465	4950	5107.52	0.63	3991	5330	5140	4990	4800	4650	5235	4895	41	1480	500	3160	10	1	8180000	416	38.48	0.80	12	1.27	132.00	6321.00	7920	20230608	-35.86	4700	20240530	8.09	7200	-29.44	20240322	4700	8.09	20240530	7800	-34.87	20230614	4700	8.09	20240530	1.94	N	238200	500	40 억	51604	N	N	N	N
84	20240614	140807	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5120	170	2	3.43	489002950	95761	146.89	4925	5250	4880	6430	3465	4950	5106.49	0.63	4555	5330	5140	4990	4800	4650	5235	4895	41	1480	500	3160	10	1	8180000	419	38.79	0.81	12	1.17	132.00	6321.00	7920	20230608	-35.35	4700	20240530	8.94	7200	-28.89	20240322	4700	8.94	20240530	7800	-34.36	20230614	4700	8.94	20240530	1.94	N	238200	500	40 억	51604	N	N	N	N
85	20240614	130810	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5080	130	2	2.63	462016490	90465	138.77	4925	5250	4880	6430	3465	4950	5107.13	0.63	5330	5330	5140	4990	4800	4650	5235	4895	41	1480	500	3160	10	1	8180000	416	38.48	0.80	12	1.11	132.00	6321.00	7920	20230608	-35.86	4700	20240530	8.09	7200	-29.44	20240322	4700	8.09	20240530	7800	-34.87	20230614	4700	8.09	20240530	1.94	N	238200	500	40 억	51604	N	N	N	N
86	20240614	120812	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5020	70	2	1.41	445691240	87252	133.84	4925	5250	4880	6430	3465	4950	5108.09	0.63	6517	5330	5140	4990	4800	4650	5235	4895	41	1480	500	3160	10	1	8180000	411	38.03	0.79	12	1.07	132.00	6321.00	7920	20230608	-36.62	4700	20240530	6.81	7200	-30.28	20240322	4700	6.81	20240530	7800	-35.64	20230614	4700	6.81	20240530	1.94	N	238200	500	40 억	51604	N	N	N	N
87	20240614	110914	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5040	90	2	1.82	435131530	85149	130.61	4925	5250	4880	6430	3465	4950	5110.24	0.63	6500	5330	5140	4990	4800	4650	5235	4895	41	1480	500	3160	10	1	8180000	412	38.18	0.80	12	1.04	132.00	6321.00	7920	20230608	-36.36	4700	20240530	7.23	7200	-30.00	20240322	4700	7.23	20240530	7800	-35.38	20230614	4700	7.23	20240530	1.94	N	238200	500	40 억	51604	N	N	N	N
88	20240614	100911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5230	280	2	5.66	293007290	57356	87.98	4925	5230	4880	6430	3465	4950	5108.57	0.63	4270	5330	5140	4990	4800	4650	5235	4895	41	1480	500	3160	10	1	8180000	428	39.62	0.83	12	0.70	132.00	6321.00	7920	20230608	-33.96	4700	20240530	11.28	7200	-27.36	20240322	4700	11.28	20240530	7800	-32.95	20230614	4700	11.28	20240530	1.94	N	238200	500	40 억	51604	N	N	N	N
89	20240614	090917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4950	0	3	0.00	44425	9	0.01	4925	4950	4925	6430	3465	4950	4936.11	0.63	0	5330	5140	4990	4800	4650	5235	4895	41	1480	500	3160	5	1	8180000	405	37.50	0.78	12	0.00	132.00	6321.00	7920	20230608	-37.50	4700	20240530	5.32	7200	-31.25	20240322	4700	5.32	20240530	7800	-36.54	20230614	4700	5.32	20240530	1.94	N	238200	500	40 억	51604	N	N	N	N
90	20240613	160904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4950	70	2	1.43	323868690	64691	706.00	4880	5180	4840	6340	3420	4880	5006.48	0.71	-6031	4946	4912	4876	4842	4806	4895	4825	41	1460	500	3120	5	1	8180000	405	37.50	0.78	12	0.79	132.00	6321.00	8040	20230607	-38.43	4700	20240530	5.32	7200	-31.25	20240322	4700	5.32	20240530	7810	-36.62	20230613	4700	5.32	20240530	1.94	N	238200	500	40 억	57928	N	N	N	N
91	20240613	150919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4940	60	2	1.23	320809185	64072	699.25	4880	5180	4840	6340	3420	4880	5007.01	0.71	-6040	4946	4912	4876	4842	4806	4895	4825	41	1460	500	3120	5	1	8180000	404	37.42	0.78	12	0.78	132.00	6321.00	8040	20230607	-38.56	4700	20240530	5.11	7200	-31.39	20240322	4700	5.11	20240530	7810	-36.75	20230613	4700	5.11	20240530	1.94	N	238200	500	40 억	57928	N	N	N	N
92	20240613	140909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4910	30	2	0.61	316647535	63225	690.00	4880	5180	4840	6340	3420	4880	5008.26	0.71	-6050	4946	4912	4876	4842	4806	4895	4825	41	1460	500	3120	5	1	8180000	402	37.20	0.78	12	0.77	132.00	6321.00	8040	20230607	-38.93	4700	20240530	4.47	7200	-31.81	20240322	4700	4.47	20240530	7810	-37.13	20230613	4700	4.47	20240530	1.94	N	238200	500	40 억	57928	N	N	N	N
93	20240613	130908	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4940	60	2	1.23	307212540	61306	669.06	4880	5180	4840	6340	3420	4880	5011.13	0.71	-5922	4946	4912	4876	4842	4806	4895	4825	41	1460	500	3120	5	1	8180000	404	37.42	0.78	12	0.75	132.00	6321.00	8040	20230607	-38.56	4700	20240530	5.11	7200	-31.39	20240322	4700	5.11	20240530	7810	-36.75	20230613	4700	5.11	20240530	1.94	N	238200	500	40 억	57928	N	N	N	N
94	20240613	120911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4895	15	2	0.31	287468985	57311	625.46	4880	5180	4840	6340	3420	4880	5015.95	0.71	-2824	4946	4912	4876	4842	4806	4895	4825	41	1460	500	3120	5	1	8180000	400	37.08	0.77	12	0.70	132.00	6321.00	8040	20230607	-39.12	4700	20240530	4.15	7200	-32.01	20240322	4700	4.15	20240530	7810	-37.32	20230613	4700	4.15	20240530	1.94	N	238200	500	40 억	57928	N	N	N	N
95	20240613	110904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4915	35	2	0.72	282135005	56219	613.54	4880	5180	4840	6340	3420	4880	5018.50	0.71	-2845	4946	4912	4876	4842	4806	4895	4825	41	1460	500	3120	5	1	8180000	402	37.23	0.78	12	0.69	132.00	6321.00	8040	20230607	-38.87	4700	20240530	4.57	7200	-31.74	20240322	4700	4.57	20240530	7810	-37.07	20230613	4700	4.57	20240530	1.94	N	238200	500	40 억	57928	N	N	N	N
96	20240613	100903	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4865	-15	5	-0.31	15448380	3185	34.76	4880	4885	4840	6340	3420	4880	4850.35	0.71	36	4946	4912	4876	4842	4806	4895	4825	41	1460	500	3120	5	1	8180000	398	36.86	0.77	12	0.04	132.00	6321.00	8040	20230607	-39.49	4700	20240530	3.51	7200	-32.43	20240322	4700	3.51	20240530	7810	-37.71	20230613	4700	3.51	20240530	1.94	N	238200	500	40 억	57928	N	N	N	N
97	20240613	090912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4875	-5	5	-0.10	97560	20	0.22	4880	4880	4875	6340	3420	4880	4878.00	0.71	-9	4946	4912	4876	4842	4806	4895	4825	41	1460	500	3120	5	1	8180000	399	36.93	0.77	12	0.00	132.00	6321.00	8040	20230607	-39.37	4700	20240530	3.72	7200	-32.29	20240322	4700	3.72	20240530	7810	-37.58	20230613	4700	3.72	20240530	1.94	N	238200	500	40 억	57928	N	N	N	N
98	20240612	160856	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4880	-30	5	-0.61	44565435	9163	92.29	4910	4910	4840	6380	3440	4910	4863.61	0.71	-157	4940	4925	4895	4880	4850	4932	4887	41	1470	500	3140	5	1	8180000	399	36.97	0.77	12	0.11	132.00	6321.00	8100	20230605	-39.75	4700	20240530	3.83	7200	-32.22	20240322	4700	3.83	20240530	7900	-38.23	20230612	4700	3.83	20240530	1.94	N	238200	500	40 억	58105	N	N	N	N
99	20240612	150907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4865	-45	5	-0.92	40419890	8313	83.73	4910	4910	4840	6380	3440	4910	4862.25	0.71	-151	4940	4925	4895	4880	4850	4932	4887	41	1470	500	3140	5	1	8180000	398	36.86	0.77	12	0.10	132.00	6321.00	8100	20230605	-39.94	4700	20240530	3.51	7200	-32.43	20240322	4700	3.51	20240530	7900	-38.42	20230612	4700	3.51	20240530	1.94	N	238200	500	40 억	58105	N	N	N	N
100	20240612	140900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4875	-35	5	-0.71	36783675	7565	76.20	4910	4910	4840	6380	3440	4910	4862.35	0.71	-157	4940	4925	4895	4880	4850	4932	4887	41	1470	500	3140	5	1	8180000	399	36.93	0.77	12	0.09	132.00	6321.00	8100	20230605	-39.81	4700	20240530	3.72	7200	-32.29	20240322	4700	3.72	20240530	7900	-38.29	20230612	4700	3.72	20240530	1.94	N	238200	500	40 억	58105	N	N	N	N
101	20240612	130902	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4875	-35	5	-0.71	31791915	6541	65.88	4910	4910	4840	6380	3440	4910	4860.41	0.71	-117	4940	4925	4895	4880	4850	4932	4887	41	1470	500	3140	5	1	8180000	399	36.93	0.77	12	0.08	132.00	6321.00	8100	20230605	-39.81	4700	20240530	3.72	7200	-32.29	20240322	4700	3.72	20240530	7900	-38.29	20230612	4700	3.72	20240530	1.94	N	238200	500	40 억	58105	N	N	N	N
102	20240612	120859	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4875	-35	5	-0.71	30421650	6260	63.05	4910	4910	4840	6380	3440	4910	4859.69	0.71	-68	4940	4925	4895	4880	4850	4932	4887	41	1470	500	3140	5	1	8180000	399	36.93	0.77	12	0.08	132.00	6321.00	8100	20230605	-39.81	4700	20240530	3.72	7200	-32.29	20240322	4700	3.72	20240530	7900	-38.29	20230612	4700	3.72	20240530	1.94	N	238200	500	40 억	58105	N	N	N	N
103	20240612	110858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4860	-50	5	-1.02	28141530	5792	58.34	4910	4910	4840	6380	3440	4910	4858.69	0.71	-36	4940	4925	4895	4880	4850	4932	4887	41	1470	500	3140	5	1	8180000	398	36.82	0.77	12	0.07	132.00	6321.00	8100	20230605	-40.00	4700	20240530	3.40	7200	-32.50	20240322	4700	3.40	20240530	7900	-38.48	20230612	4700	3.40	20240530	1.94	N	238200	500	40 억	58105	N	N	N	N
104	20240612	100901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4855	-55	5	-1.12	23522790	4845	48.80	4910	4910	4840	6380	3440	4910	4855.07	0.71	-79	4940	4925	4895	4880	4850	4932	4887	41	1470	500	3140	5	1	8180000	397	36.78	0.77	12	0.06	132.00	6321.00	8100	20230605	-40.06	4700	20240530	3.30	7200	-32.57	20240322	4700	3.30	20240530	7900	-38.54	20230612	4700	3.30	20240530	1.94	N	238200	500	40 억	58105	N	N	N	N
105	20240612	090902	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4845	-65	5	-1.32	1622720	332	3.34	4910	4910	4845	6380	3440	4910	4887.71	0.71	-79	4940	4925	4895	4880	4850	4932	4887	41	1470	500	3140	5	1	8180000	396	36.70	0.77	12	0.00	132.00	6321.00	8100	20230605	-40.19	4700	20240530	3.09	7200	-32.71	20240322	4700	3.09	20240530	7900	-38.67	20230612	4700	3.09	20240530	1.94	N	238200	500	40 억	58105	N	N	N	N
106	20240610	160853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4900	-30	5	-0.61	29351355	6011	99.49	4930	4930	4875	6400	3455	4930	4882.94	0.71	-729	4983	4956	4913	4886	4843	4970	4900	41	1470	500	3150	5	1	8180000	401	37.12	0.78	12	0.07	132.00	6321.00	8230	20230602	-40.46	4700	20240530	4.26	7200	-31.94	20240322	4700	4.26	20240530	7900	-37.97	20230612	4700	4.26	20240530	1.94	N	238200	500	40 억	58252	N	N	N	N
107	20240610	150901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4900	-30	5	-0.61	27468060	5626	93.11	4930	4930	4875	6400	3455	4930	4882.34	0.71	-573	4983	4956	4913	4886	4843	4970	4900	41	1470	500	3150	5	1	8180000	401	37.12	0.78	12	0.07	132.00	6321.00	8230	20230602	-40.46	4700	20240530	4.26	7200	-31.94	20240322	4700	4.26	20240530	7900	-37.97	20230612	4700	4.26	20240530	1.94	N	238200	500	40 억	58252	N	N	N	N
108	20240610	140857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4890	-40	5	-0.81	26773455	5484	90.76	4930	4930	4875	6400	3455	4930	4882.10	0.71	-535	4983	4956	4913	4886	4843	4970	4900	41	1470	500	3150	5	1	8180000	400	37.05	0.77	12	0.07	132.00	6321.00	8230	20230602	-40.58	4700	20240530	4.04	7200	-32.08	20240322	4700	4.04	20240530	7900	-38.10	20230612	4700	4.04	20240530	1.94	N	238200	500	40 억	58252	N	N	N	N
109	20240610	130853	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4885	-45	5	-0.91	23722995	4860	80.44	4930	4930	4875	6400	3455	4930	4881.27	0.71	-463	4983	4956	4913	4886	4843	4970	4900	41	1470	500	3150	5	1	8180000	400	37.01	0.77	12	0.06	132.00	6321.00	8230	20230602	-40.64	4700	20240530	3.94	7200	-32.15	20240322	4700	3.94	20240530	7900	-38.16	20230612	4700	3.94	20240530	1.94	N	238200	500	40 억	58252	N	N	N	N
110	20240610	120856	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4880	-50	5	-1.01	16972815	3478	57.56	4930	4930	4875	6400	3455	4930	4880.05	0.71	-379	4983	4956	4913	4886	4843	4970	4900	41	1470	500	3150	5	1	8180000	399	36.97	0.77	12	0.04	132.00	6321.00	8230	20230602	-40.70	4700	20240530	3.83	7200	-32.22	20240322	4700	3.83	20240530	7900	-38.23	20230612	4700	3.83	20240530	1.94	N	238200	500	40 억	58252	N	N	N	N
111	20240610	110857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4880	-50	5	-1.01	14385295	2948	48.79	4930	4930	4875	6400	3455	4930	4879.68	0.71	-311	4983	4956	4913	4886	4843	4970	4900	41	1470	500	3150	5	1	8180000	399	36.97	0.77	12	0.04	132.00	6321.00	8230	20230602	-40.70	4700	20240530	3.83	7200	-32.22	20240322	4700	3.83	20240530	7900	-38.23	20230612	4700	3.83	20240530	1.94	N	238200	500	40 억	58252	N	N	N	N
112	20240610	100854	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4875	-55	5	-1.12	8172470	1675	27.72	4930	4930	4875	6400	3455	4930	4879.09	0.71	-203	4983	4956	4913	4886	4843	4970	4900	41	1470	500	3150	5	1	8180000	399	36.93	0.77	12	0.02	132.00	6321.00	8230	20230602	-40.77	4700	20240530	3.72	7200	-32.29	20240322	4700	3.72	20240530	7900	-38.29	20230612	4700	3.72	20240530	1.94	N	238200	500	40 억	58252	N	N	N	N
113	20240610	090900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4925	-5	5	-0.10	73935	15	0.25	4930	4930	4925	6400	3455	4930	4929.00	0.71	-4	4983	4956	4913	4886	4843	4970	4900	41	1470	500	3150	5	1	8180000	403	37.31	0.78	12	0.00	132.00	6321.00	8230	20230602	-40.16	4700	20240530	4.79	7200	-31.60	20240322	4700	4.79	20240530	7900	-37.66	20230612	4700	4.79	20240530	1.94	N	238200	500	40 억	58252	N	N	N	N
114	20240607	160924	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4930	60	2	1.23	29578470	6032	112.66	4870	4940	4870	6330	3410	4870	4902.31	0.71	-151	4903	4886	4858	4841	4813	4895	4850	41	1460	500	3110	5	1	8180000	403	37.35	0.78	12	0.07	132.00	6321.00	8230	20230602	-40.10	4700	20240530	4.89	7200	-31.53	20240322	4700	4.89	20240530	8040	-38.68	20230607	4700	4.89	20240530	1.94	N	238200	500	40 억	58240	N	N	N	N
115	20240607	150931	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4905	35	2	0.72	26819745	5472	102.20	4870	4940	4870	6330	3410	4870	4901.27	0.71	-68	4903	4886	4858	4841	4813	4895	4850	41	1460	500	3110	5	1	8180000	401	37.16	0.78	12	0.07	132.00	6321.00	8230	20230602	-40.40	4700	20240530	4.36	7200	-31.88	20240322	4700	4.36	20240530	8040	-38.99	20230607	4700	4.36	20240530	1.94	N	238200	500	40 억	58240	N	N	N	N
116	20240607	140925	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4910	40	2	0.82	22625935	4617	86.23	4870	4940	4870	6330	3410	4870	4900.57	0.71	-68	4903	4886	4858	4841	4813	4895	4850	41	1460	500	3110	5	1	8180000	402	37.20	0.78	12	0.06	132.00	6321.00	8230	20230602	-40.34	4700	20240530	4.47	7200	-31.81	20240322	4700	4.47	20240530	8040	-38.93	20230607	4700	4.47	20240530	1.94	N	238200	500	40 억	58240	N	N	N	N
117	20240607	130921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4905	35	2	0.72	20482475	4180	78.07	4870	4925	4870	6330	3410	4870	4900.11	0.71	-135	4903	4886	4858	4841	4813	4895	4850	41	1460	500	3110	5	1	8180000	401	37.16	0.78	12	0.05	132.00	6321.00	8230	20230602	-40.40	4700	20240530	4.36	7200	-31.88	20240322	4700	4.36	20240530	8040	-38.99	20230607	4700	4.36	20240530	1.94	N	238200	500	40 억	58240	N	N	N	N
118	20240607	120925	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4920	50	2	1.03	16470730	3363	62.81	4870	4925	4870	6330	3410	4870	4897.63	0.71	-159	4903	4886	4858	4841	4813	4895	4850	41	1460	500	3110	5	1	8180000	402	37.27	0.78	12	0.04	132.00	6321.00	8230	20230602	-40.22	4700	20240530	4.68	7200	-31.67	20240322	4700	4.68	20240530	8040	-38.81	20230607	4700	4.68	20240530	1.94	N	238200	500	40 억	58240	N	N	N	N
119	20240607	110911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4885	15	2	0.31	10729405	2195	41.00	4870	4915	4870	6330	3410	4870	4888.11	0.71	3	4903	4886	4858	4841	4813	4895	4850	41	1460	500	3110	5	1	8180000	400	37.01	0.77	12	0.03	132.00	6321.00	8230	20230602	-40.64	4700	20240530	3.94	7200	-32.15	20240322	4700	3.94	20240530	8040	-39.24	20230607	4700	3.94	20240530	1.94	N	238200	500	40 억	58240	N	N	N	N
120	20240607	100925	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4885	15	2	0.31	5850890	1197	22.36	4870	4915	4870	6330	3410	4870	4887.96	0.71	57	4903	4886	4858	4841	4813	4895	4850	41	1460	500	3110	5	1	8180000	400	37.01	0.77	12	0.01	132.00	6321.00	8230	20230602	-40.64	4700	20240530	3.94	7200	-32.15	20240322	4700	3.94	20240530	8040	-39.24	20230607	4700	3.94	20240530	1.94	N	238200	500	40 억	58240	N	N	N	N
121	20240607	090923	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4870	0	3	0.00	1183410	243	4.54	4870	4870	4870	6330	3410	4870	4870.00	0.71	-27	4903	4886	4858	4841	4813	4895	4850	41	1460	500	3110	5	1	8180000	398	36.89	0.77	12	0.00	132.00	6321.00	8230	20230602	-40.83	4700	20240530	3.62	7200	-32.36	20240322	4700	3.62	20240530	8040	-39.43	20230607	4700	3.62	20240530	1.94	N	238200	500	40 억	58240	N	N	N	N
122	20240605	160921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4870	-30	5	-0.61	26002600	5354	47.77	4830	4875	4830	6370	3430	4900	4856.67	0.73	-1348	5000	4950	4905	4855	4810	4927	4832	41	1470	500	3130	5	1	8180000	398	36.89	0.77	12	0.07	132.00	6321.00	9390	20230530	-48.14	4700	20240530	3.62	7200	-32.36	20240322	4700	3.62	20240530	8100	-39.88	20230605	4700	3.62	20240530	1.94	N	238200	500	40 억	59839	N	N	N	N
123	20240605	150919	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4875	-25	5	-0.51	25242880	5198	46.38	4830	4875	4830	6370	3430	4900	4856.27	0.73	-1338	5000	4950	4905	4855	4810	4927	4832	41	1470	500	3130	5	1	8180000	399	36.93	0.77	12	0.06	132.00	6321.00	9390	20230530	-48.08	4700	20240530	3.72	7200	-32.29	20240322	4700	3.72	20240530	8100	-39.81	20230605	4700	3.72	20240530	1.94	N	238200	500	40 억	59839	N	N	N	N
124	20240605	140921	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4860	-40	5	-0.82	20020470	4125	36.81	4830	4875	4830	6370	3430	4900	4853.45	0.73	-1056	5000	4950	4905	4855	4810	4927	4832	41	1470	500	3130	5	1	8180000	398	36.82	0.77	12	0.05	132.00	6321.00	9390	20230530	-48.24	4700	20240530	3.40	7200	-32.50	20240322	4700	3.40	20240530	8100	-40.00	20230605	4700	3.40	20240530	1.94	N	238200	500	40 억	59839	N	N	N	N
125	20240605	130920	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4870	-30	5	-0.61	16270235	3354	29.93	4830	4875	4830	6370	3430	4900	4850.99	0.73	-1073	5000	4950	4905	4855	4810	4927	4832	41	1470	500	3130	5	1	8180000	398	36.89	0.77	12	0.04	132.00	6321.00	9390	20230530	-48.14	4700	20240530	3.62	7200	-32.36	20240322	4700	3.62	20240530	8100	-39.88	20230605	4700	3.62	20240530	1.94	N	238200	500	40 억	59839	N	N	N	N
126	20240605	120918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4875	-25	5	-0.51	13599565	2804	25.02	4830	4875	4830	6370	3430	4900	4850.06	0.73	-1071	5000	4950	4905	4855	4810	4927	4832	41	1470	500	3130	5	1	8180000	399	36.93	0.77	12	0.03	132.00	6321.00	9390	20230530	-48.08	4700	20240530	3.72	7200	-32.29	20240322	4700	3.72	20240530	8100	-39.81	20230605	4700	3.72	20240530	1.94	N	238200	500	40 억	59839	N	N	N	N
127	20240605	110918	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4850	-50	5	-1.02	13589840	2802	25.00	4830	4875	4830	6370	3430	4900	4850.05	0.73	-1070	5000	4950	4905	4855	4810	4927	4832	41	1470	500	3130	5	1	8180000	397	36.74	0.77	12	0.03	132.00	6321.00	9390	20230530	-48.35	4700	20240530	3.19	7200	-32.64	20240322	4700	3.19	20240530	8100	-40.12	20230605	4700	3.19	20240530	1.94	N	238200	500	40 억	59839	N	N	N	N
128	20240605	100917	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4855	-45	5	-0.92	8285785	1711	15.27	4830	4875	4830	6370	3430	4900	4842.66	0.73	-730	5000	4950	4905	4855	4810	4927	4832	41	1470	500	3130	5	1	8180000	397	36.78	0.77	12	0.02	132.00	6321.00	9390	20230530	-48.30	4700	20240530	3.30	7200	-32.57	20240322	4700	3.30	20240530	8100	-40.06	20230605	4700	3.30	20240530	1.94	N	238200	500	40 억	59839	N	N	N	N
129	20240605	090915	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4845	-55	5	-1.12	1382430	286	2.55	4830	4855	4830	6370	3430	4900	4833.67	0.73	0	5000	4950	4905	4855	4810	4927	4832	41	1470	500	3130	5	1	8180000	396	36.70	0.77	12	0.00	132.00	6321.00	9390	20230530	-48.40	4700	20240530	3.09	7200	-32.71	20240322	4700	3.09	20240530	8100	-40.19	20230605	4700	3.09	20240530	1.94	N	238200	500	40 억	59839	N	N	N	N
130	20240604	160909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4900	-10	5	-0.20	54839950	11205	56.57	4955	4955	4860	6380	3440	4910	4894.19	0.76	-2104	5030	4970	4895	4835	4760	5000	4865	41	1470	500	3140	5	1	8180000	401	37.12	0.78	12	0.14	132.00	6321.00	9390	20230530	-47.82	4700	20240530	4.26	7200	-31.94	20240322	4700	4.26	20240530	8100	-39.51	20230605	4700	4.26	20240530	2.01	N	238200	500	40 억	62124	N	N	N	N
131	20240604	150909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4895	-15	5	-0.31	51662085	10555	53.29	4955	4955	4860	6380	3440	4910	4894.56	0.76	-1852	5030	4970	4895	4835	4760	5000	4865	41	1470	500	3140	5	1	8180000	400	37.08	0.77	12	0.13	132.00	6321.00	9390	20230530	-47.87	4700	20240530	4.15	7200	-32.01	20240322	4700	4.15	20240530	8100	-39.57	20230605	4700	4.15	20240530	2.01	N	238200	500	40 억	62124	N	N	N	N
132	20240604	140912	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4905	-5	5	-0.10	39507085	8069	40.74	4955	4955	4860	6380	3440	4910	4896.16	0.76	-1002	5030	4970	4895	4835	4760	5000	4865	41	1470	500	3140	5	1	8180000	401	37.16	0.78	12	0.10	132.00	6321.00	9390	20230530	-47.76	4700	20240530	4.36	7200	-31.88	20240322	4700	4.36	20240530	8100	-39.44	20230605	4700	4.36	20240530	2.01	N	238200	500	40 억	62124	N	N	N	N
133	20240604	130909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4900	-10	5	-0.20	38149675	7792	39.34	4955	4955	4860	6380	3440	4910	4896.01	0.76	-1013	5030	4970	4895	4835	4760	5000	4865	41	1470	500	3140	5	1	8180000	401	37.12	0.78	12	0.10	132.00	6321.00	9390	20230530	-47.82	4700	20240530	4.26	7200	-31.94	20240322	4700	4.26	20240530	8100	-39.51	20230605	4700	4.26	20240530	2.01	N	238200	500	40 억	62124	N	N	N	N
134	20240604	120907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4910	0	3	0.00	27366175	5592	28.23	4955	4955	4860	6380	3440	4910	4893.81	0.76	-1013	5030	4970	4895	4835	4760	5000	4865	41	1470	500	3140	5	1	8180000	402	37.20	0.78	12	0.07	132.00	6321.00	9390	20230530	-47.71	4700	20240530	4.47	7200	-31.81	20240322	4700	4.47	20240530	8100	-39.38	20230605	4700	4.47	20240530	2.01	N	238200	500	40 억	62124	N	N	N	N
135	20240604	110904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4900	-10	5	-0.20	22377545	4576	23.10	4955	4955	4860	6380	3440	4910	4890.20	0.76	-1013	5030	4970	4895	4835	4760	5000	4865	41	1470	500	3140	5	1	8180000	401	37.12	0.78	12	0.06	132.00	6321.00	9390	20230530	-47.82	4700	20240530	4.26	7200	-31.94	20240322	4700	4.26	20240530	8100	-39.51	20230605	4700	4.26	20240530	2.01	N	238200	500	40 억	62124	N	N	N	N
136	20240604	100907	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4885	-25	5	-0.51	20699885	4233	21.37	4955	4955	4860	6380	3440	4910	4890.12	0.76	-1038	5030	4970	4895	4835	4760	5000	4865	41	1470	500	3140	5	1	8180000	400	37.01	0.77	12	0.05	132.00	6321.00	9390	20230530	-47.98	4700	20240530	3.94	7200	-32.15	20240322	4700	3.94	20240530	8100	-39.69	20230605	4700	3.94	20240530	2.01	N	238200	500	40 억	62124	N	N	N	N
137	20240604	090906	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4860	-50	5	-1.02	7053685	1438	7.26	4955	4955	4860	6380	3440	4910	4905.21	0.76	-942	5030	4970	4895	4835	4760	5000	4865	41	1470	500	3140	5	1	8180000	398	36.82	0.77	12	0.02	132.00	6321.00	9390	20230530	-48.24	4700	20240530	3.40	7200	-32.50	20240322	4700	3.40	20240530	8100	-40.00	20230605	4700	3.40	20240530	2.01	N	238200	500	40 억	62124	N	N	N	N
138	20240603	160857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4910	90	2	1.87	97054485	19806	148.17	4845	4955	4820	6260	3375	4820	4900.26	0.71	4149	4883	4851	4823	4791	4763	4837	4777	41	1440	500	3080	5	1	8180000	402	37.20	0.78	12	0.24	132.00	6321.00	9390	20230530	-47.71	4700	20240530	4.47	7200	-31.81	20240322	4700	4.47	20240530	8100	-39.38	20230605	4700	4.47	20240530	2.09	N	238200	500	40 억	57978	N	N	N	N
139	20240603	150858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4905	85	2	1.76	95473455	19484	145.76	4845	4955	4820	6260	3375	4820	4900.10	0.71	4149	4883	4851	4823	4791	4763	4837	4777	41	1440	500	3080	5	1	8180000	401	37.16	0.78	12	0.24	132.00	6321.00	9390	20230530	-47.76	4700	20240530	4.36	7200	-31.88	20240322	4700	4.36	20240530	8100	-39.44	20230605	4700	4.36	20240530	2.09	N	238200	500	40 억	57978	N	N	N	N
140	20240603	140857	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4935	115	2	2.39	64946435	13264	99.23	4845	4955	4820	6260	3375	4820	4896.44	0.71	2785	4883	4851	4823	4791	4763	4837	4777	41	1440	500	3080	5	1	8180000	404	37.39	0.78	12	0.16	132.00	6321.00	9390	20230530	-47.44	4700	20240530	5.00	7200	-31.46	20240322	4700	5.00	20240530	8100	-39.07	20230605	4700	5.00	20240530	2.09	N	238200	500	40 억	57978	N	N	N	N
141	20240603	130858	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4930	110	2	2.28	60374435	12337	92.29	4845	4955	4820	6260	3375	4820	4893.77	0.71	2646	4883	4851	4823	4791	4763	4837	4777	41	1440	500	3080	5	1	8180000	403	37.35	0.78	12	0.15	132.00	6321.00	9390	20230530	-47.50	4700	20240530	4.89	7200	-31.53	20240322	4700	4.89	20240530	8100	-39.14	20230605	4700	4.89	20240530	2.09	N	238200	500	40 억	57978	N	N	N	N
142	20240603	120856	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4905	85	2	1.76	49345180	10099	75.55	4845	4910	4820	6260	3375	4820	4886.15	0.71	1472	4883	4851	4823	4791	4763	4837	4777	41	1440	500	3080	5	1	8180000	401	37.16	0.78	12	0.12	132.00	6321.00	9390	20230530	-47.76	4700	20240530	4.36	7200	-31.88	20240322	4700	4.36	20240530	8100	-39.44	20230605	4700	4.36	20240530	2.09	N	238200	500	40 억	57978	N	N	N	N
143	20240603	110851	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4895	75	2	1.56	44879345	9187	68.73	4845	4910	4820	6260	3375	4820	4885.09	0.71	1405	4883	4851	4823	4791	4763	4837	4777	41	1440	500	3080	5	1	8180000	400	37.08	0.77	12	0.11	132.00	6321.00	9390	20230530	-47.87	4700	20240530	4.15	7200	-32.01	20240322	4700	4.15	20240530	8100	-39.57	20230605	4700	4.15	20240530	2.09	N	238200	500	40 억	57978	N	N	N	N
144	20240603	100847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4885	65	2	1.35	34497105	7064	52.85	4845	4910	4820	6260	3375	4820	4883.51	0.71	1378	4883	4851	4823	4791	4763	4837	4777	41	1440	500	3080	5	1	8180000	400	37.01	0.77	12	0.09	132.00	6321.00	9390	20230530	-47.98	4700	20240530	3.94	7200	-32.15	20240322	4700	3.94	20240530	8100	-39.69	20230605	4700	3.94	20240530	2.09	N	238200	500	40 억	57978	N	N	N	N
145	20240603	090847	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4875	55	2	1.14	4581220	942	7.05	4845	4880	4845	6260	3375	4820	4863.29	0.71	-188	4883	4851	4823	4791	4763	4837	4777	41	1440	500	3080	5	1	8180000	399	36.93	0.77	12	0.01	132.00	6321.00	9390	20230530	-48.08	4700	20240530	3.72	7200	-32.29	20240322	4700	3.72	20240530	8100	-39.81	20230605	4700	3.72	20240530	2.09	N	238200	500	40 억	57978	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History