KissMeData/194700/price/prices-20240601.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

63 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	marginalRateClassCode	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	160946	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10560	-10	5	-0.09	1161608650	109057	38.50	10720	10830	10530	13740	7400	10570	10651.62	2.19	-25518	11363	10966	10733	10336	10103	10850	10220	94	3170	500	7820	10	1	18754848	1981	8.99	0.99	12	0.58	1175.00	10676.00	13880	20231031	-23.92	7470	20230726	41.37	13230	-20.18	20240110	8840	19.46	20240527	13880	-23.92	20231031	7470	41.37	20230726	3.96	N	194700	500	93 억	411216	N	N	0	N	N
3	20240628	150959	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10570	0	3	0.00	1092968340	102564	36.20	10720	10830	10540	13740	7400	10570	10656.45	2.19	-25591	11363	10966	10733	10336	10103	10850	10220	94	3170	500	7820	10	1	18754848	1982	9.00	0.99	12	0.55	1175.00	10676.00	13880	20231031	-23.85	7470	20230726	41.50	13230	-20.11	20240110	8840	19.57	20240527	13880	-23.85	20231031	7470	41.50	20230726	3.96	N	194700	500	93 억	411216	N	N	0	N	N
4	20240628	140959	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10590	20	2	0.19	887357470	83104	29.34	10720	10830	10580	13740	7400	10570	10677.67	2.19	-21069	11363	10966	10733	10336	10103	10850	10220	94	3170	500	7820	10	1	18754848	1986	9.01	0.99	12	0.44	1175.00	10676.00	13880	20231031	-23.70	7470	20230726	41.77	13230	-19.95	20240110	8840	19.80	20240527	13880	-23.70	20231031	7470	41.77	20230726	3.96	N	194700	500	93 억	411216	N	N	0	N	N
5	20240628	130958	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10670	100	2	0.95	760711040	71182	25.13	10720	10830	10580	13740	7400	10570	10686.85	2.19	-17225	11363	10966	10733	10336	10103	10850	10220	94	3170	500	7820	10	1	18754848	2001	9.08	1.00	12	0.38	1175.00	10676.00	13880	20231031	-23.13	7470	20230726	42.84	13230	-19.35	20240110	8840	20.70	20240527	13880	-23.13	20231031	7470	42.84	20230726	3.96	N	194700	500	93 억	411216	N	N	0	N	N
6	20240628	120955	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10600	30	2	0.28	703781500	65829	23.24	10720	10830	10580	13740	7400	10570	10691.06	2.19	-17188	11363	10966	10733	10336	10103	10850	10220	94	3170	500	7820	10	1	18754848	1988	9.02	0.99	12	0.35	1175.00	10676.00	13880	20231031	-23.63	7470	20230726	41.90	13230	-19.88	20240110	8840	19.91	20240527	13880	-23.63	20231031	7470	41.90	20230726	3.96	N	194700	500	93 억	411216	N	N	0	N	N
7	20240628	110940	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10630	60	2	0.57	624881540	58388	20.61	10720	10830	10580	13740	7400	10570	10702.23	2.19	-14024	11363	10966	10733	10336	10103	10850	10220	94	3170	500	7820	10	1	18754848	1994	9.05	1.00	12	0.31	1175.00	10676.00	13880	20231031	-23.41	7470	20230726	42.30	13230	-19.65	20240110	8840	20.25	20240527	13880	-23.41	20231031	7470	42.30	20230726	3.96	N	194700	500	93 억	411216	N	N	0	N	N
8	20240628	100937	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10630	60	2	0.57	536235800	50043	17.67	10720	10830	10580	13740	7400	10570	10715.50	2.19	-14467	11363	10966	10733	10336	10103	10850	10220	94	3170	500	7820	10	1	18754848	1994	9.05	1.00	12	0.27	1175.00	10676.00	13880	20231031	-23.41	7470	20230726	42.30	13230	-19.65	20240110	8840	20.25	20240527	13880	-23.41	20231031	7470	42.30	20230726	3.96	N	194700	500	93 억	411216	N	N	0	N	N
9	20240628	090939	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10610	40	2	0.38	142068010	13306	4.70	10720	10780	10580	13740	7400	10570	10676.99	2.19	382	11363	10966	10733	10336	10103	10850	10220	94	3170	500	7820	10	1	18754848	1990	9.03	0.99	12	0.07	1175.00	10676.00	13880	20231031	-23.56	7470	20230726	42.03	13230	-19.80	20240110	8840	20.02	20240527	13880	-23.56	20231031	7470	42.03	20230726	3.96	N	194700	500	93 억	411216	N	N	0	N	N
10	20240627	160932	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10570	-300	5	-2.76	3028977330	282477	86.66	10870	11130	10500	14130	7610	10870	10723.30	2.16	5550	11490	11180	10990	10680	10490	11085	10585	94	3260	500	8040	10	1	18754848	1982	9.00	0.99	12	1.51	1175.00	10676.00	13880	20231031	-23.85	7470	20230726	41.50	13230	-20.11	20240110	8840	19.57	20240527	13880	-23.85	20231031	7470	41.50	20230726	3.91	N	194700	500	93 억	404609	N	N	0	N	N
11	20240627	150939	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10600	-270	5	-2.48	2890129680	269339	82.63	10870	11130	10500	14130	7610	10870	10730.45	2.16	2580	11490	11180	10990	10680	10490	11085	10585	94	3260	500	8040	10	1	18754848	1988	9.02	0.99	12	1.44	1175.00	10676.00	13880	20231031	-23.63	7470	20230726	41.90	13230	-19.88	20240110	8840	19.91	20240527	13880	-23.63	20231031	7470	41.90	20230726	3.91	N	194700	500	93 억	404609	N	N	0	N	N
12	20240627	140936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10610	-260	5	-2.39	2722373860	253508	77.77	10870	11130	10500	14130	7610	10870	10738.80	2.16	2125	11490	11180	10990	10680	10490	11085	10585	94	3260	500	8040	10	1	18754848	1990	9.03	0.99	12	1.35	1175.00	10676.00	13880	20231031	-23.56	7470	20230726	42.03	13230	-19.80	20240110	8840	20.02	20240527	13880	-23.56	20231031	7470	42.03	20230726	3.91	N	194700	500	93 억	404609	N	N	0	N	N
13	20240627	130935	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10620	-250	5	-2.30	2517468790	234173	71.84	10870	11130	10500	14130	7610	10870	10750.46	2.16	500	11490	11180	10990	10680	10490	11085	10585	94	3260	500	8040	10	1	18754848	1992	9.04	0.99	12	1.25	1175.00	10676.00	13880	20231031	-23.49	7470	20230726	42.17	13230	-19.73	20240110	8840	20.14	20240527	13880	-23.49	20231031	7470	42.17	20230726	3.91	N	194700	500	93 억	404609	N	N	0	N	N
14	20240627	120938	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10710	-160	5	-1.47	2392655650	222479	68.25	10870	11130	10500	14130	7610	10870	10754.52	2.16	144	11490	11180	10990	10680	10490	11085	10585	94	3260	500	8040	10	1	18754848	2009	9.11	1.00	12	1.19	1175.00	10676.00	13880	20231031	-22.84	7470	20230726	43.37	13230	-19.05	20240110	8840	21.15	20240527	13880	-22.84	20231031	7470	43.37	20230726	3.91	N	194700	500	93 억	404609	N	N	0	N	N
15	20240627	110937	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10670	-200	5	-1.84	1950110720	180671	55.43	10870	11130	10550	14130	7610	10870	10793.71	2.16	-841	11490	11180	10990	10680	10490	11085	10585	94	3260	500	8040	10	1	18754848	2001	9.08	1.00	12	0.96	1175.00	10676.00	13880	20231031	-23.13	7470	20230726	42.84	13230	-19.35	20240110	8840	20.70	20240527	13880	-23.13	20231031	7470	42.84	20230726	3.91	N	194700	500	93 억	404609	N	N	0	N	N
16	20240627	100937	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10700	-170	5	-1.56	1390107760	128040	39.28	10870	11130	10660	14130	7610	10870	10856.82	2.16	-6576	11490	11180	10990	10680	10490	11085	10585	94	3260	500	8040	10	1	18754848	2007	9.11	1.00	12	0.68	1175.00	10676.00	13880	20231031	-22.91	7470	20230726	43.24	13230	-19.12	20240110	8840	21.04	20240527	13880	-22.91	20231031	7470	43.24	20230726	3.91	N	194700	500	93 억	404609	N	N	0	N	N
17	20240627	090937	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10900	30	2	0.28	153179060	14079	4.32	10870	10950	10860	14130	7610	10870	10879.98	2.16	-3373	11490	11180	10990	10680	10490	11085	10585	94	3260	500	8040	10	1	18754848	2044	9.28	1.02	12	0.08	1175.00	10676.00	13880	20231031	-21.47	7470	20230726	45.92	13230	-17.61	20240110	8840	23.30	20240527	13880	-21.47	20231031	7470	45.92	20230726	3.91	N	194700	500	93 억	404609	N	N	0	N	N
18	20240626	160933	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10870	-180	5	-1.63	3526927860	320465	31.20	11080	11300	10800	14360	7740	11050	11005.90	2.20	-9717	12003	11526	11163	10686	10323	11345	10505	94	3310	500	8170	10	1	18754848	2039	9.25	1.02	12	1.71	1175.00	10676.00	13880	20231031	-21.69	7470	20230726	45.52	13230	-17.84	20240110	8840	22.96	20240527	13880	-21.69	20231031	7470	45.52	20230726	3.85	N	194700	500	93 억	412892	N	N	378	N	N
19	20240626	150937	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10890	-160	5	-1.45	3328650130	302239	29.43	11080	11300	10800	14360	7740	11050	11013.30	2.20	-10350	12003	11526	11163	10686	10323	11345	10505	94	3310	500	8170	10	1	18754848	2042	9.27	1.02	12	1.61	1175.00	10676.00	13880	20231031	-21.54	7470	20230726	45.78	13230	-17.69	20240110	8840	23.19	20240527	13880	-21.54	20231031	7470	45.78	20230726	3.85	N	194700	500	93 억	412892	N	N	378	N	N
20	20240626	140934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10990	-60	5	-0.54	2874208070	260610	25.38	11080	11300	10800	14360	7740	11050	11028.77	2.20	-12850	12003	11526	11163	10686	10323	11345	10505	94	3310	500	8170	10	1	18754848	2061	9.35	1.03	12	1.39	1175.00	10676.00	13880	20231031	-20.82	7470	20230726	47.12	13230	-16.93	20240110	8840	24.32	20240527	13880	-20.82	20231031	7470	47.12	20230726	3.85	N	194700	500	93 억	412892	N	N	378	N	N
21	20240626	130936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11000	-50	5	-0.45	2705735440	245283	23.88	11080	11300	10800	14360	7740	11050	11031.08	2.20	-10607	12003	11526	11163	10686	10323	11345	10505	94	3310	500	8170	10	1	18754848	2063	9.36	1.03	12	1.31	1175.00	10676.00	13880	20231031	-20.75	7470	20230726	47.26	13230	-16.86	20240110	8840	24.43	20240527	13880	-20.75	20231031	7470	47.26	20230726	3.85	N	194700	500	93 억	412892	N	N	378	N	N
22	20240626	120934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11080	30	2	0.27	2530198880	229321	22.33	11080	11300	10800	14360	7740	11050	11033.44	2.20	-5947	12003	11526	11163	10686	10323	11345	10505	94	3310	500	8170	10	1	18754848	2078	9.43	1.04	12	1.22	1175.00	10676.00	13880	20231031	-20.17	7470	20230726	48.33	13230	-16.25	20240110	8840	25.34	20240527	13880	-20.17	20231031	7470	48.33	20230726	3.85	N	194700	500	93 억	412892	N	N	378	N	N
23	20240626	110935	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11030	-20	5	-0.18	2356466610	213550	20.79	11080	11300	10800	14360	7740	11050	11034.73	2.20	-643	12003	11526	11163	10686	10323	11345	10505	94	3310	500	8170	10	1	18754848	2069	9.39	1.03	12	1.14	1175.00	10676.00	13880	20231031	-20.53	7470	20230726	47.66	13230	-16.63	20240110	8840	24.77	20240527	13880	-20.53	20231031	7470	47.66	20230726	3.85	N	194700	500	93 억	412892	N	N	378	N	N
24	20240626	100933	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10940	-110	5	-1.00	1762170150	159378	15.52	11080	11300	10800	14360	7740	11050	11056.55	2.20	-17296	12003	11526	11163	10686	10323	11345	10505	94	3310	500	8170	10	1	18754848	2052	9.31	1.02	12	0.85	1175.00	10676.00	13880	20231031	-21.18	7470	20230726	46.45	13230	-17.31	20240110	8840	23.76	20240527	13880	-21.18	20231031	7470	46.45	20230726	3.85	N	194700	500	93 억	412892	N	N	378	N	N
25	20240626	090935	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11020	-30	5	-0.27	363086360	33121	3.22	11080	11080	10800	14360	7740	11050	10962.42	2.20	-2164	12003	11526	11163	10686	10323	11345	10505	94	3310	500	8170	10	1	18754848	2067	9.38	1.03	12	0.18	1175.00	10676.00	13880	20231031	-20.61	7470	20230726	47.52	13230	-16.70	20240110	8840	24.66	20240527	13880	-20.61	20231031	7470	47.52	20230726	3.85	N	194700	500	93 억	412892	N	N	378	N	N
26	20240625	160932	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11050	-60	5	-0.54	11513689820	1022132	35.81	11330	11640	10800	14440	7780	11110	11264.64	2.15	-335	12130	11620	10920	10410	9710	11875	10665	94	3330	500	8220	10	1	18754848	2072	9.40	1.04	12	5.45	1175.00	10676.00	13880	20231031	-20.39	7470	20230726	47.93	13230	-16.48	20240110	8840	25.00	20240527	13880	-20.39	20231031	7470	47.93	20230726	3.83	N	194700	500	93 억	402820	N	N	378	N	N
27	20240625	150930	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10850	-260	5	-2.34	11121032160	986219	34.55	11330	11640	10830	14440	7780	11110	11276.53	2.15	-6907	12130	11620	10920	10410	9710	11875	10665	94	3330	500	8220	10	1	18754848	2035	9.23	1.02	12	5.26	1175.00	10676.00	13880	20231031	-21.83	7470	20230726	45.25	13230	-17.99	20240110	8840	22.74	20240527	13880	-21.83	20231031	7470	45.25	20230726	3.83	N	194700	500	93 억	402820	N	N	0	N	N
28	20240625	140933	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11070	-40	5	-0.36	10243807170	906174	31.75	11330	11640	11010	14440	7780	11110	11304.59	2.15	-17705	12130	11620	10920	10410	9710	11875	10665	94	3330	500	8220	10	1	18754848	2076	9.42	1.04	12	4.83	1175.00	10676.00	13880	20231031	-20.24	7470	20230726	48.19	13230	-16.33	20240110	8840	25.23	20240527	13880	-20.24	20231031	7470	48.19	20230726	3.83	N	194700	500	93 억	402820	N	N	0	N	N
29	20240625	130934	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11130	20	2	0.18	9837408870	869443	30.46	11330	11640	11010	14440	7780	11110	11314.75	2.15	-21760	12130	11620	10920	10410	9710	11875	10665	94	3330	500	8220	10	1	18754848	2087	9.47	1.04	12	4.64	1175.00	10676.00	13880	20231031	-19.81	7470	20230726	49.00	13230	-15.87	20240110	8840	25.90	20240527	13880	-19.81	20231031	7470	49.00	20230726	3.83	N	194700	500	93 억	402820	N	N	0	N	N
30	20240625	120936	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11240	130	2	1.17	9062671720	800236	28.04	11330	11640	11010	14440	7780	11110	11325.16	2.15	-4450	12130	11620	10920	10410	9710	11875	10665	94	3330	500	8220	10	1	18754848	2108	9.57	1.05	12	4.27	1175.00	10676.00	13880	20231031	-19.02	7470	20230726	50.47	13230	-15.04	20240110	8840	27.15	20240527	13880	-19.02	20231031	7470	50.47	20230726	3.83	N	194700	500	93 억	402820	N	N	0	N	N
31	20240625	110935	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11150	40	2	0.36	8505584720	750561	26.30	11330	11640	11010	14440	7780	11110	11332.48	2.15	721	12130	11620	10920	10410	9710	11875	10665	94	3330	500	8220	10	1	18754848	2091	9.49	1.04	12	4.00	1175.00	10676.00	13880	20231031	-19.67	7470	20230726	49.26	13230	-15.72	20240110	8840	26.13	20240527	13880	-19.67	20231031	7470	49.26	20230726	3.83	N	194700	500	93 억	402820	N	N	0	N	N
32	20240625	100933	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11360	250	2	2.25	7061721510	622778	21.82	11330	11640	11010	14440	7780	11110	11339.29	2.15	-18218	12130	11620	10920	10410	9710	11875	10665	94	3330	500	8220	10	1	18754848	2131	9.67	1.06	12	3.32	1175.00	10676.00	13880	20231031	-18.16	7470	20230726	52.07	13230	-14.13	20240110	8840	28.51	20240527	13880	-18.16	20231031	7470	52.07	20230726	3.83	N	194700	500	93 억	402820	N	N	0	N	N
33	20240625	090933	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11050	-60	5	-0.54	1732631740	154869	5.43	11330	11330	11010	14440	7780	11110	11188.03	2.15	-34352	12130	11620	10920	10410	9710	11875	10665	94	3330	500	8220	10	1	18754848	2072	9.40	1.04	12	0.83	1175.00	10676.00	13880	20231031	-20.39	7470	20230726	47.93	13230	-16.48	20240110	8840	25.00	20240527	13880	-20.39	20231031	7470	47.93	20230726	3.83	N	194700	500	93 억	402820	N	N	0	N	N
34	20240624	160929	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11110	1020	2	10.11	31068962350	2829398	1384.33	10400	11430	10220	13110	7070	10090	10980.73	2.36	-23337	10470	10280	10050	9860	9630	10375	9955	94	3020	500	7460	10	1	18754848	2084	9.46	1.04	12	15.09	1175.00	10676.00	13880	20231031	-19.96	7470	20230726	48.73	13230	-16.02	20240110	8840	25.68	20240527	13880	-19.96	20231031	7470	48.73	20230726	3.76	N	194700	500	93 억	442841	N	N	0	N	N
35	20240624	150930	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10990	900	2	8.92	30366555380	2765988	1353.31	10400	11430	10220	13110	7070	10090	10978.56	2.36	-17122	10470	10280	10050	9860	9630	10375	9955	94	3020	500	7460	10	1	18754848	2061	9.35	1.03	12	14.75	1175.00	10676.00	13880	20231031	-20.82	7470	20230726	47.12	13230	-16.93	20240110	8840	24.32	20240527	13880	-20.82	20231031	7470	47.12	20230726	3.76	N	194700	500	93 억	442841	N	N	0	N	N
36	20240624	140931	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11130	1040	2	10.31	28737526140	2618785	1281.29	10400	11430	10220	13110	7070	10090	10973.61	2.36	-22933	10470	10280	10050	9860	9630	10375	9955	94	3020	500	7460	10	1	18754848	2087	9.47	1.04	12	13.96	1175.00	10676.00	13880	20231031	-19.81	7470	20230726	49.00	13230	-15.87	20240110	8840	25.90	20240527	13880	-19.81	20231031	7470	49.00	20230726	3.76	N	194700	500	93 억	442841	N	N	0	N	N
37	20240624	130928	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11070	980	2	9.71	25809518460	2355927	1152.68	10400	11430	10220	13110	7070	10090	10955.14	2.36	-30753	10470	10280	10050	9860	9630	10375	9955	94	3020	500	7460	10	1	18754848	2076	9.42	1.04	12	12.56	1175.00	10676.00	13880	20231031	-20.24	7470	20230726	48.19	13230	-16.33	20240110	8840	25.23	20240527	13880	-20.24	20231031	7470	48.19	20230726	3.76	N	194700	500	93 억	442841	N	N	0	N	N
38	20240624	120930	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	11040	950	2	9.42	23901812010	2182620	1067.89	10400	11430	10220	13110	7070	10090	10950.97	2.36	-50558	10470	10280	10050	9860	9630	10375	9955	94	3020	500	7460	10	1	18754848	2071	9.40	1.03	12	11.64	1175.00	10676.00	13880	20231031	-20.46	7470	20230726	47.79	13230	-16.55	20240110	8840	24.89	20240527	13880	-20.46	20231031	7470	47.79	20230726	3.76	N	194700	500	93 억	442841	N	N	0	N	N
39	20240624	110932	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10850	760	2	7.53	10161316230	949930	464.77	10400	11000	10220	13110	7070	10090	10696.91	2.36	-49095	10470	10280	10050	9860	9630	10375	9955	94	3020	500	7460	10	1	18754848	2035	9.23	1.02	12	5.06	1175.00	10676.00	13880	20231031	-21.83	7470	20230726	45.25	13230	-17.99	20240110	8840	22.74	20240527	13880	-21.83	20231031	7470	45.25	20230726	3.76	N	194700	500	93 억	442841	N	N	0	N	N
40	20240624	100930	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10680	590	2	5.85	5557100670	523766	256.26	10400	10980	10220	13110	7070	10090	10609.89	2.36	-47680	10470	10280	10050	9860	9630	10375	9955	94	3020	500	7460	10	1	18754848	2003	9.09	1.00	12	2.79	1175.00	10676.00	13880	20231031	-23.05	7470	20230726	42.97	13230	-19.27	20240110	8840	20.81	20240527	13880	-23.05	20231031	7470	42.97	20230726	3.76	N	194700	500	93 억	442841	N	N	0	N	N
41	20240624	090930	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10630	540	2	5.35	2564048680	242487	118.64	10400	10980	10220	13110	7070	10090	10573.96	2.36	-43724	10470	10280	10050	9860	9630	10375	9955	94	3020	500	7460	10	1	18754848	1994	9.05	1.00	12	1.29	1175.00	10676.00	13880	20231031	-23.41	7470	20230726	42.30	13230	-19.65	20240110	8840	20.25	20240527	13880	-23.41	20231031	7470	42.30	20230726	3.76	N	194700	500	93 억	442841	N	N	0	N	N
42	20240621	160859	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10090	290	2	2.96	2042018320	202682	200.84	9860	10240	9820	12740	6860	9800	10074.95	2.59	-42851	10246	10022	9906	9682	9566	9965	9625	94	2940	500	7250	10	1	18754848	1892	8.59	0.95	12	1.08	1175.00	10676.00	13880	20231031	-27.31	7470	20230726	35.07	13230	-23.73	20240110	8840	14.14	20240527	13880	-27.31	20231031	7470	35.07	20230726	3.77	N	194700	500	93 억	485627	N	N	0	N	N
43	20240621	150900	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10070	270	2	2.76	1971249530	195662	193.88	9860	10240	9820	12740	6860	9800	10074.77	2.59	-40236	10246	10022	9906	9682	9566	9965	9625	94	2940	500	7250	10	1	18754848	1889	8.57	0.94	12	1.04	1175.00	10676.00	13880	20231031	-27.45	7470	20230726	34.81	13230	-23.89	20240110	8840	13.91	20240527	13880	-27.45	20231031	7470	34.81	20230726	3.77	N	194700	500	93 억	485627	N	N	0	N	N
44	20240621	140858	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10070	270	2	2.76	1737740860	172392	170.82	9860	10240	9820	12740	6860	9800	10080.17	2.59	-33837	10246	10022	9906	9682	9566	9965	9625	94	2940	500	7250	10	1	18754848	1889	8.57	0.94	12	0.92	1175.00	10676.00	13880	20231031	-27.45	7470	20230726	34.81	13230	-23.89	20240110	8840	13.91	20240527	13880	-27.45	20231031	7470	34.81	20230726	3.77	N	194700	500	93 억	485627	N	N	0	N	N
45	20240621	130900	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10140	340	2	3.47	1498495370	148621	147.27	9860	10240	9820	12740	6860	9800	10082.66	2.59	-30189	10246	10022	9906	9682	9566	9965	9625	94	2940	500	7250	10	1	18754848	1902	8.63	0.95	12	0.79	1175.00	10676.00	13880	20231031	-26.95	7470	20230726	35.74	13230	-23.36	20240110	8840	14.71	20240527	13880	-26.95	20231031	7470	35.74	20230726	3.77	N	194700	500	93 억	485627	N	N	0	N	N
46	20240621	120902	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10120	320	2	3.27	1327065310	131716	130.52	9860	10240	9820	12740	6860	9800	10075.20	2.59	-25851	10246	10022	9906	9682	9566	9965	9625	94	2940	500	7250	10	1	18754848	1898	8.61	0.95	12	0.70	1175.00	10676.00	13880	20231031	-27.09	7470	20230726	35.48	13230	-23.51	20240110	8840	14.48	20240527	13880	-27.09	20231031	7470	35.48	20230726	3.77	N	194700	500	93 억	485627	N	N	0	N	N
47	20240621	110859	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9980	180	2	1.84	1125901140	111757	110.74	9860	10240	9820	12740	6860	9800	10074.55	2.59	-26851	10246	10022	9906	9682	9566	9965	9625	94	2940	500	7250	10	1	18754848	1872	8.49	0.93	12	0.60	1175.00	10676.00	13880	20231031	-28.10	7470	20230726	33.60	13230	-24.57	20240110	8840	12.90	20240527	13880	-28.10	20231031	7470	33.60	20230726	3.77	N	194700	500	93 억	485627	N	N	0	N	N
48	20240621	100857	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10070	270	2	2.76	890369950	88379	87.57	9860	10240	9820	12740	6860	9800	10074.45	2.59	-22816	10246	10022	9906	9682	9566	9965	9625	94	2940	500	7250	10	1	18754848	1889	8.57	0.94	12	0.47	1175.00	10676.00	13880	20231031	-27.45	7470	20230726	34.81	13230	-23.89	20240110	8840	13.91	20240527	13880	-27.45	20231031	7470	34.81	20230726	3.77	N	194700	500	93 억	485627	N	N	0	N	N
49	20240621	090902	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9870	70	2	0.71	29828510	3024	3.00	9860	9880	9850	12740	6860	9800	9863.93	2.59	346	10246	10022	9906	9682	9566	9965	9625	94	2940	500	7250	10	1	18754848	1851	8.40	0.92	12	0.02	1175.00	10676.00	13880	20231031	-28.89	7470	20230726	32.13	13230	-25.40	20240110	8840	11.65	20240527	13880	-28.89	20231031	7470	32.13	20230726	3.77	N	194700	500	93 억	485627	N	N	0	N	N
50	20240620	160855	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9800	-330	5	-3.26	995406620	100630	64.65	10030	10130	9790	13160	7100	10130	9890.08	2.77	-32059	10416	10272	10076	9932	9736	10345	10005	94	3030	500	7490	10	1	18754848	1838	8.34	0.92	12	0.54	1175.00	10676.00	13880	20231031	-29.39	7470	20230726	31.19	13230	-25.93	20240110	8840	10.86	20240527	13880	-29.39	20231031	7470	31.19	20230726	3.59	N	194700	500	93 억	518768	N	N	0	N	N
51	20240620	150856	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9840	-290	5	-2.86	952936070	96301	61.86	10030	10130	9790	13160	7100	10130	9892.93	2.77	-30983	10416	10272	10076	9932	9736	10345	10005	94	3030	500	7490	10	1	18754848	1845	8.37	0.92	12	0.51	1175.00	10676.00	13880	20231031	-29.11	7470	20230726	31.73	13230	-25.62	20240110	8840	11.31	20240527	13880	-29.11	20231031	7470	31.73	20230726	3.59	N	194700	500	93 억	518768	N	N	0	N	N
52	20240620	140857	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9900	-230	5	-2.27	732254810	73863	47.45	10030	10130	9810	13160	7100	10130	9910.72	2.77	-20321	10416	10272	10076	9932	9736	10345	10005	94	3030	500	7490	10	1	18754848	1857	8.43	0.93	12	0.39	1175.00	10676.00	13880	20231031	-28.67	7470	20230726	32.53	13230	-25.17	20240110	8840	11.99	20240527	13880	-28.67	20231031	7470	32.53	20230726	3.59	N	194700	500	93 억	518768	N	N	0	N	N
53	20240620	130857	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9840	-290	5	-2.86	613422470	61816	39.71	10030	10130	9820	13160	7100	10130	9919.96	2.77	-21397	10416	10272	10076	9932	9736	10345	10005	94	3030	500	7490	10	1	18754848	1845	8.37	0.92	12	0.33	1175.00	10676.00	13880	20231031	-29.11	7470	20230726	31.73	13230	-25.62	20240110	8840	11.31	20240527	13880	-29.11	20231031	7470	31.73	20230726	3.59	N	194700	500	93 억	518768	N	N	0	N	N
54	20240620	120855	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9870	-260	5	-2.57	521407290	52473	33.71	10030	10130	9820	13160	7100	10130	9932.92	2.77	-18214	10416	10272	10076	9932	9736	10345	10005	94	3030	500	7490	10	1	18754848	1851	8.40	0.92	12	0.28	1175.00	10676.00	13880	20231031	-28.89	7470	20230726	32.13	13230	-25.40	20240110	8840	11.65	20240527	13880	-28.89	20231031	7470	32.13	20230726	3.59	N	194700	500	93 억	518768	N	N	0	N	N
55	20240620	110858	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9930	-200	5	-1.97	333306770	33425	21.47	10030	10130	9890	13160	7100	10130	9966.90	2.77	-14043	10416	10272	10076	9932	9736	10345	10005	94	3030	500	7490	10	1	18754848	1862	8.45	0.93	12	0.18	1175.00	10676.00	13880	20231031	-28.46	7470	20230726	32.93	13230	-24.94	20240110	8840	12.33	20240527	13880	-28.46	20231031	7470	32.93	20230726	3.59	N	194700	500	93 억	518768	N	N	0	N	N
56	20240620	100856	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9940	-190	5	-1.88	176697990	17660	11.34	10030	10130	9940	13160	7100	10130	9998.08	2.77	-6165	10416	10272	10076	9932	9736	10345	10005	94	3030	500	7490	10	1	18754848	1864	8.46	0.93	12	0.09	1175.00	10676.00	13880	20231031	-28.39	7470	20230726	33.07	13230	-24.87	20240110	8840	12.44	20240527	13880	-28.39	20231031	7470	33.07	20230726	3.59	N	194700	500	93 억	518768	N	N	0	N	N
57	20240620	090901	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10070	-60	5	-0.59	52716260	5245	3.37	10030	10130	10000	13160	7100	10130	10032.10	2.77	-1725	10416	10272	10076	9932	9736	10345	10005	94	3030	500	7490	10	1	18754848	1889	8.57	0.94	12	0.03	1175.00	10676.00	13880	20231031	-27.45	7470	20230726	34.81	13230	-23.89	20240110	8840	13.91	20240527	13880	-27.45	20231031	7470	34.81	20230726	3.59	N	194700	500	93 억	518768	N	N	0	N	N
58	20240619	160852	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10130	-90	5	-0.88	1561528740	155629	49.15	10000	10220	9880	13280	7160	10220	10033.18	2.85	-15966	10753	10486	10133	9866	9513	10620	10000	94	3060	500	7560	10	1	18754848	1900	8.62	0.95	12	0.83	1175.00	10676.00	13880	20231031	-27.02	7470	20230726	35.61	13230	-23.43	20240110	8840	14.59	20240527	13880	-27.02	20231031	7470	35.61	20230726	3.65	N	194700	500	93 억	535132	N	N	0	N	N
59	20240619	150852	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10080	-140	5	-1.37	1499433400	149496	47.22	10000	10220	9880	13280	7160	10220	10029.60	2.85	-13517	10753	10486	10133	9866	9513	10620	10000	94	3060	500	7560	10	1	18754848	1890	8.58	0.94	12	0.80	1175.00	10676.00	13880	20231031	-27.38	7470	20230726	34.94	13230	-23.81	20240110	8840	14.03	20240527	13880	-27.38	20231031	7470	34.94	20230726	3.65	N	194700	500	93 억	535132	N	N	0	N	N
60	20240619	140859	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10060	-160	5	-1.57	1326784980	132320	41.79	10000	10220	9880	13280	7160	10220	10026.72	2.85	-9535	10753	10486	10133	9866	9513	10620	10000	94	3060	500	7560	10	1	18754848	1887	8.56	0.94	12	0.71	1175.00	10676.00	13880	20231031	-27.52	7470	20230726	34.67	13230	-23.96	20240110	8840	13.80	20240527	13880	-27.52	20231031	7470	34.67	20230726	3.65	N	194700	500	93 억	535132	N	N	0	N	N
61	20240619	130848	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10080	-140	5	-1.37	1240994390	123780	39.09	10000	10220	9880	13280	7160	10220	10025.41	2.85	-8056	10753	10486	10133	9866	9513	10620	10000	94	3060	500	7560	10	1	18754848	1890	8.58	0.94	12	0.66	1175.00	10676.00	13880	20231031	-27.38	7470	20230726	34.94	13230	-23.81	20240110	8840	14.03	20240527	13880	-27.38	20231031	7470	34.94	20230726	3.65	N	194700	500	93 억	535132	N	N	0	N	N
62	20240619	120850	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9980	-240	5	-2.35	1060979040	105819	33.42	10000	10220	9880	13280	7160	10220	10025.89	2.85	-4628	10753	10486	10133	9866	9513	10620	10000	94	3060	500	7560	10	1	18754848	1872	8.49	0.93	12	0.56	1175.00	10676.00	13880	20231031	-28.10	7470	20230726	33.60	13230	-24.57	20240110	8840	12.90	20240527	13880	-28.10	20231031	7470	33.60	20230726	3.65	N	194700	500	93 억	535132	N	N	0	N	N
63	20240619	110854	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10040	-180	5	-1.76	800339550	79595	25.14	10000	10220	9920	13280	7160	10220	10054.62	2.85	-4574	10753	10486	10133	9866	9513	10620	10000	94	3060	500	7560	10	1	18754848	1883	8.54	0.94	12	0.42	1175.00	10676.00	13880	20231031	-27.67	7470	20230726	34.40	13230	-24.11	20240110	8840	13.57	20240527	13880	-27.67	20231031	7470	34.40	20230726	3.65	N	194700	500	93 억	535132	N	N	0	N	N
64	20240619	100855	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10070	-150	5	-1.47	575524010	57105	18.04	10000	10220	9920	13280	7160	10220	10077.72	2.85	-2743	10753	10486	10133	9866	9513	10620	10000	94	3060	500	7560	10	1	18754848	1889	8.57	0.94	12	0.30	1175.00	10676.00	13880	20231031	-27.45	7470	20230726	34.81	13230	-23.89	20240110	8840	13.91	20240527	13880	-27.45	20231031	7470	34.81	20230726	3.65	N	194700	500	93 억	535132	N	N	0	N	N
65	20240619	090900	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9990	-230	5	-2.25	203632940	20332	6.42	10000	10200	9920	13280	7160	10220	10012.81	2.85	-1110	10753	10486	10133	9866	9513	10620	10000	94	3060	500	7560	10	1	18754848	1874	8.50	0.94	12	0.11	1175.00	10676.00	13880	20231031	-28.03	7470	20230726	33.73	13230	-24.49	20240110	8840	13.01	20240527	13880	-28.03	20231031	7470	33.73	20230726	3.65	N	194700	500	93 억	535132	N	N	0	N	N
66	20240618	160848	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10220	230	2	2.30	3199036240	315406	120.91	10010	10400	9780	12980	7000	9990	10142.56	3.00	-28025	10656	10322	9846	9512	9036	10490	9680	94	2990	500	7390	10	1	18754848	1917	8.70	0.96	12	1.68	1175.00	10676.00	13880	20231031	-26.37	7470	20230726	36.81	13230	-22.75	20240110	8840	15.61	20240527	13880	-26.37	20231031	7470	36.81	20230726	3.65	N	194700	500	93 억	562638	N	N	0	N	N
67	20240618	150846	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10160	170	2	1.70	2948666000	290782	111.47	10010	10400	9780	12980	7000	9990	10140.47	3.00	-28365	10656	10322	9846	9512	9036	10490	9680	94	2990	500	7390	10	1	18754848	1905	8.65	0.95	12	1.55	1175.00	10676.00	13880	20231031	-26.80	7470	20230726	36.01	13230	-23.20	20240110	8840	14.93	20240527	13880	-26.80	20231031	7470	36.01	20230726	3.65	N	194700	500	93 억	562638	N	N	0	N	N
68	20240618	140849	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10290	300	2	3.00	2474209200	244427	93.70	10010	10400	9780	12980	7000	9990	10122.49	3.00	-29535	10656	10322	9846	9512	9036	10490	9680	94	2990	500	7390	10	1	18754848	1930	8.76	0.96	12	1.30	1175.00	10676.00	13880	20231031	-25.86	7470	20230726	37.75	13230	-22.22	20240110	8840	16.40	20240527	13880	-25.86	20231031	7470	37.75	20230726	3.65	N	194700	500	93 억	562638	N	N	0	N	N
69	20240618	130852	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9890	-100	5	-1.00	637083530	64552	24.75	10010	10040	9780	12980	7000	9990	9869.31	3.00	-7548	10656	10322	9846	9512	9036	10490	9680	94	2990	500	7390	10	1	18754848	1855	8.42	0.93	12	0.34	1175.00	10676.00	13880	20231031	-28.75	7470	20230726	32.40	13230	-25.25	20240110	8840	11.88	20240527	13880	-28.75	20231031	7470	32.40	20230726	3.65	N	194700	500	93 억	562638	N	N	0	N	N
70	20240618	120851	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9870	-120	5	-1.20	538697860	54593	20.93	10010	10040	9780	12980	7000	9990	9867.53	3.00	-6112	10656	10322	9846	9512	9036	10490	9680	94	2990	500	7390	10	1	18754848	1851	8.40	0.92	12	0.29	1175.00	10676.00	13880	20231031	-28.89	7470	20230726	32.13	13230	-25.40	20240110	8840	11.65	20240527	13880	-28.89	20231031	7470	32.13	20230726	3.65	N	194700	500	93 억	562638	N	N	0	N	N
71	20240618	110849	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9840	-150	5	-1.50	469537860	47571	18.24	10010	10040	9780	12980	7000	9990	9870.25	3.00	-4671	10656	10322	9846	9512	9036	10490	9680	94	2990	500	7390	10	1	18754848	1845	8.37	0.92	12	0.25	1175.00	10676.00	13880	20231031	-29.11	7470	20230726	31.73	13230	-25.62	20240110	8840	11.31	20240527	13880	-29.11	20231031	7470	31.73	20230726	3.65	N	194700	500	93 억	562638	N	N	0	N	N
72	20240618	100847	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9850	-140	5	-1.40	240673960	24308	9.32	10010	10040	9810	12980	7000	9990	9901.02	3.00	-8568	10656	10322	9846	9512	9036	10490	9680	94	2990	500	7390	10	1	18754848	1847	8.38	0.92	12	0.13	1175.00	10676.00	13880	20231031	-29.03	7470	20230726	31.86	13230	-25.55	20240110	8840	11.43	20240527	13880	-29.03	20231031	7470	31.86	20230726	3.65	N	194700	500	93 억	562638	N	N	0	N	N
73	20240618	090857	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9960	-30	5	-0.30	77645820	7781	2.98	10010	10040	9910	12980	7000	9990	9978.90	3.00	-4332	10656	10322	9846	9512	9036	10490	9680	94	2990	500	7390	10	1	18754848	1868	8.48	0.93	12	0.04	1175.00	10676.00	13880	20231031	-28.24	7470	20230726	33.33	13230	-24.72	20240110	8840	12.67	20240527	13880	-28.24	20231031	7470	33.33	20230726	3.65	N	194700	500	93 억	562638	N	N	0	N	N
74	20240617	160842	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9990	540	2	5.71	2566506340	259437	554.25	9370	10180	9370	12280	6620	9450	9892.52	2.69	55396	9676	9562	9486	9372	9296	9525	9335	94	2830	500	6990	10	1	18754848	1874	8.50	0.94	12	1.38	1175.00	10676.00	13880	20231031	-28.03	7470	20230726	33.73	13230	-24.49	20240110	8840	13.01	20240527	13880	-28.03	20231031	7470	33.73	20230726	3.69	N	194700	500	93 억	505000	N	N	2	N	N
75	20240617	150849	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10030	580	2	6.14	2448149270	247593	528.94	9370	10180	9370	12280	6620	9450	9887.80	2.69	51993	9676	9562	9486	9372	9296	9525	9335	94	2830	500	6990	10	1	18754848	1881	8.54	0.94	12	1.32	1175.00	10676.00	13880	20231031	-27.74	7470	20230726	34.27	13230	-24.19	20240110	8840	13.46	20240527	13880	-27.74	20231031	7470	34.27	20230726	3.69	N	194700	500	93 억	505000	N	N	2	N	N
76	20240617	140840	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10140	690	2	7.30	2068423360	209967	448.56	9370	10180	9370	12280	6620	9450	9851.18	2.69	40615	9676	9562	9486	9372	9296	9525	9335	94	2830	500	6990	10	1	18754848	1902	8.63	0.95	12	1.12	1175.00	10676.00	13880	20231031	-26.95	7470	20230726	35.74	13230	-23.36	20240110	8840	14.71	20240527	13880	-26.95	20231031	7470	35.74	20230726	3.69	N	194700	500	93 억	505000	N	N	2	N	N
77	20240617	130839	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9880	430	2	4.55	1323239530	135838	290.20	9370	9950	9370	12280	6620	9450	9741.31	2.69	17850	9676	9562	9486	9372	9296	9525	9335	94	2830	500	6990	10	1	18754848	1853	8.41	0.93	12	0.72	1175.00	10676.00	13880	20231031	-28.82	7470	20230726	32.26	13230	-25.32	20240110	8840	11.76	20240527	13880	-28.82	20231031	7470	32.26	20230726	3.69	N	194700	500	93 억	505000	N	N	2	N	N
78	20240617	120840	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9790	340	2	3.60	954555900	98589	210.62	9370	9910	9370	12280	6620	9450	9682.17	2.69	11559	9676	9562	9486	9372	9296	9525	9335	94	2830	500	6990	10	1	18754848	1836	8.33	0.92	12	0.53	1175.00	10676.00	13880	20231031	-29.47	7470	20230726	31.06	13230	-26.00	20240110	8840	10.75	20240527	13880	-29.47	20231031	7470	31.06	20230726	3.69	N	194700	500	93 억	505000	N	N	2	N	N
79	20240617	110833	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9700	250	2	2.65	628915820	65285	139.47	9370	9770	9370	12280	6620	9450	9633.39	2.69	3392	9676	9562	9486	9372	9296	9525	9335	94	2830	500	6990	10	1	18754848	1819	8.26	0.91	12	0.35	1175.00	10676.00	13880	20231031	-30.12	7470	20230726	29.85	13230	-26.68	20240110	8840	9.73	20240527	13880	-30.12	20231031	7470	29.85	20230726	3.69	N	194700	500	93 억	505000	N	N	2	N	N
80	20240617	100834	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9560	110	2	1.16	346972770	36182	77.30	9370	9700	9370	12280	6620	9450	9589.65	2.69	1791	9676	9562	9486	9372	9296	9525	9335	94	2830	500	6990	10	1	18754848	1793	8.14	0.90	12	0.19	1175.00	10676.00	13880	20231031	-31.12	7470	20230726	27.98	13230	-27.74	20240110	8840	8.14	20240527	13880	-31.12	20231031	7470	27.98	20230726	3.69	N	194700	500	93 억	505000	N	N	2	N	N
81	20240617	090839	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9470	20	2	0.21	56528740	6013	12.85	9370	9530	9370	12280	6620	9450	9401.09	2.69	1051	9676	9562	9486	9372	9296	9525	9335	94	2830	500	6990	10	1	18754848	1776	8.06	0.89	12	0.03	1175.00	10676.00	13880	20231031	-31.77	7470	20230726	26.77	13230	-28.42	20240110	8840	7.13	20240527	13880	-31.77	20231031	7470	26.77	20230726	3.69	N	194700	500	93 억	505000	N	N	2	N	N
82	20240614	160724	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9450	-80	5	-0.84	442870780	46773	105.03	9530	9600	9410	12380	6680	9530	9468.53	2.71	-2865	9716	9622	9496	9402	9276	9670	9450	94	2850	500	7050	10	1	18754848	1772	8.04	0.89	12	0.25	1175.00	10676.00	13880	20231031	-31.92	7470	20230726	26.51	13230	-28.57	20240110	8840	6.90	20240527	13880	-31.92	20231031	7470	26.51	20230726	3.69	N	194700	500	93 억	508487	N	N	2	N	N
83	20240614	150727	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9460	-70	5	-0.73	410329200	43330	97.29	9530	9600	9410	12380	6680	9530	9469.86	2.71	-2480	9716	9622	9496	9402	9276	9670	9450	94	2850	500	7050	10	1	18754848	1774	8.05	0.89	12	0.23	1175.00	10676.00	13880	20231031	-31.84	7470	20230726	26.64	13230	-28.50	20240110	8840	7.01	20240527	13880	-31.84	20231031	7470	26.64	20230726	3.69	N	194700	500	93 억	508487	N	N	0	N	N
84	20240614	140725	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9480	-50	5	-0.52	318145010	33589	75.42	9530	9600	9410	12380	6680	9530	9471.70	2.71	3418	9716	9622	9496	9402	9276	9670	9450	94	2850	500	7050	10	1	18754848	1778	8.07	0.89	12	0.18	1175.00	10676.00	13880	20231031	-31.70	7470	20230726	26.91	13230	-28.34	20240110	8840	7.24	20240527	13880	-31.70	20231031	7470	26.91	20230726	3.69	N	194700	500	93 억	508487	N	N	0	N	N
85	20240614	130728	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9490	-40	5	-0.42	269000290	28405	63.78	9530	9600	9410	12380	6680	9530	9470.17	2.71	3959	9716	9622	9496	9402	9276	9670	9450	94	2850	500	7050	10	1	18754848	1780	8.08	0.89	12	0.15	1175.00	10676.00	13880	20231031	-31.63	7470	20230726	27.04	13230	-28.27	20240110	8840	7.35	20240527	13880	-31.63	20231031	7470	27.04	20230726	3.69	N	194700	500	93 억	508487	N	N	0	N	N
86	20240614	120729	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9540	10	2	0.10	243036870	25671	57.64	9530	9600	9410	12380	6680	9530	9467.37	2.71	4671	9716	9622	9496	9402	9276	9670	9450	94	2850	500	7050	10	1	18754848	1789	8.12	0.89	12	0.14	1175.00	10676.00	13880	20231031	-31.27	7470	20230726	27.71	13230	-27.89	20240110	8840	7.92	20240527	13880	-31.27	20231031	7470	27.71	20230726	3.69	N	194700	500	93 억	508487	N	N	0	N	N
87	20240614	110824	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9450	-80	5	-0.84	176445220	18639	41.85	9530	9600	9410	12380	6680	9530	9466.45	2.71	2468	9716	9622	9496	9402	9276	9670	9450	94	2850	500	7050	10	1	18754848	1772	8.04	0.89	12	0.10	1175.00	10676.00	13880	20231031	-31.92	7470	20230726	26.51	13230	-28.57	20240110	8840	6.90	20240527	13880	-31.92	20231031	7470	26.51	20230726	3.69	N	194700	500	93 억	508487	N	N	0	N	N
88	20240614	100823	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9440	-90	5	-0.94	137381200	14500	32.56	9530	9600	9410	12380	6680	9530	9474.57	2.71	1079	9716	9622	9496	9402	9276	9670	9450	94	2850	500	7050	10	1	18754848	1770	8.03	0.88	12	0.08	1175.00	10676.00	13880	20231031	-31.99	7470	20230726	26.37	13230	-28.65	20240110	8840	6.79	20240527	13880	-31.99	20231031	7470	26.37	20230726	3.69	N	194700	500	93 억	508487	N	N	0	N	N
89	20240614	090828	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9530	0	3	0.00	11154570	1167	2.62	9530	9600	9520	12380	6680	9530	9558.33	2.71	-405	9716	9622	9496	9402	9276	9670	9450	94	2850	500	7050	10	1	18754848	1787	8.11	0.89	12	0.01	1175.00	10676.00	13880	20231031	-31.34	7470	20230726	27.58	13230	-27.97	20240110	8840	7.81	20240527	13880	-31.34	20231031	7470	27.58	20230726	3.69	N	194700	500	93 억	508487	N	N	0	N	N
90	20240613	160816	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9530	110	2	1.17	418137300	44069	96.40	9400	9590	9370	12240	6600	9420	9488.24	2.71	484	9693	9556	9483	9346	9273	9520	9310	94	2820	500	6970	10	1	18754848	1787	8.11	0.89	12	0.23	1175.00	10676.00	13880	20231031	-31.34	7470	20230726	27.58	13230	-27.97	20240110	8840	7.81	20240527	13880	-31.34	20231031	7470	27.58	20230726	3.68	N	194700	500	93 억	507474	N	N	0	N	N
91	20240613	150830	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9490	70	2	0.74	408320030	43038	94.14	9400	9590	9370	12240	6600	9420	9487.43	2.71	624	9693	9556	9483	9346	9273	9520	9310	94	2820	500	6970	10	1	18754848	1780	8.08	0.89	12	0.23	1175.00	10676.00	13880	20231031	-31.63	7470	20230726	27.04	13230	-28.27	20240110	8840	7.35	20240527	13880	-31.63	20231031	7470	27.04	20230726	3.68	N	194700	500	93 억	507474	N	N	0	N	N
92	20240613	140821	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9540	120	2	1.27	334966150	35327	77.27	9400	9590	9370	12240	6600	9420	9481.88	2.71	3357	9693	9556	9483	9346	9273	9520	9310	94	2820	500	6970	10	1	18754848	1789	8.12	0.89	12	0.19	1175.00	10676.00	13880	20231031	-31.27	7470	20230726	27.71	13230	-27.89	20240110	8840	7.92	20240527	13880	-31.27	20231031	7470	27.71	20230726	3.68	N	194700	500	93 억	507474	N	N	0	N	N
93	20240613	130821	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9550	130	2	1.38	243517330	25703	56.22	9400	9590	9370	12240	6600	9420	9474.28	2.71	3813	9693	9556	9483	9346	9273	9520	9310	94	2820	500	6970	10	1	18754848	1791	8.13	0.89	12	0.14	1175.00	10676.00	13880	20231031	-31.20	7470	20230726	27.84	13230	-27.82	20240110	8840	8.03	20240527	13880	-31.20	20231031	7470	27.84	20230726	3.68	N	194700	500	93 억	507474	N	N	0	N	N
94	20240613	120823	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9540	120	2	1.27	219567840	23192	50.73	9400	9590	9370	12240	6600	9420	9467.40	2.71	3827	9693	9556	9483	9346	9273	9520	9310	94	2820	500	6970	10	1	18754848	1789	8.12	0.89	12	0.12	1175.00	10676.00	13880	20231031	-31.27	7470	20230726	27.71	13230	-27.89	20240110	8840	7.92	20240527	13880	-31.27	20231031	7470	27.71	20230726	3.68	N	194700	500	93 억	507474	N	N	0	N	N
95	20240613	110816	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9540	120	2	1.27	182827020	19342	42.31	9400	9590	9370	12240	6600	9420	9452.33	2.71	3784	9693	9556	9483	9346	9273	9520	9310	94	2820	500	6970	10	1	18754848	1789	8.12	0.89	12	0.10	1175.00	10676.00	13880	20231031	-31.27	7470	20230726	27.71	13230	-27.89	20240110	8840	7.92	20240527	13880	-31.27	20231031	7470	27.71	20230726	3.68	N	194700	500	93 억	507474	N	N	0	N	N
96	20240613	100815	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9520	100	2	1.06	135768020	14407	31.51	9400	9590	9370	12240	6600	9420	9423.75	2.71	3670	9693	9556	9483	9346	9273	9520	9310	94	2820	500	6970	10	1	18754848	1785	8.10	0.89	12	0.08	1175.00	10676.00	13880	20231031	-31.41	7470	20230726	27.44	13230	-28.04	20240110	8840	7.69	20240527	13880	-31.41	20231031	7470	27.44	20230726	3.68	N	194700	500	93 억	507474	N	N	0	N	N
97	20240613	090824	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9420	0	3	0.00	20941200	2222	4.86	9400	9590	9400	12240	6600	9420	9424.48	2.71	803	9693	9556	9483	9346	9273	9520	9310	94	2820	500	6970	10	1	18754848	1767	8.02	0.88	12	0.01	1175.00	10676.00	13880	20231031	-32.13	7470	20230726	26.10	13230	-28.80	20240110	8840	6.56	20240527	13880	-32.13	20231031	7470	26.10	20230726	3.68	N	194700	500	93 억	507474	N	N	0	N	N
98	20240612	160809	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9420	-140	5	-1.46	427669220	44982	101.34	9520	9620	9410	12420	6700	9560	9507.58	2.73	-18003	9700	9630	9520	9450	9340	9665	9485	94	2860	500	7070	10	1	18754848	1767	8.02	0.88	12	0.24	1175.00	10676.00	13880	20231031	-32.13	7470	20230726	26.10	13230	-28.80	20240110	8840	6.56	20240527	13880	-32.13	20231031	7470	26.10	20230726	3.71	N	194700	500	93 억	512194	N	N	0	N	N
99	20240612	150820	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9420	-140	5	-1.46	408727590	42971	96.81	9520	9620	9410	12420	6700	9560	9511.71	2.73	-17731	9700	9630	9520	9450	9340	9665	9485	94	2860	500	7070	10	1	18754848	1767	8.02	0.88	12	0.23	1175.00	10676.00	13880	20231031	-32.13	7470	20230726	26.10	13230	-28.80	20240110	8840	6.56	20240527	13880	-32.13	20231031	7470	26.10	20230726	3.71	N	194700	500	93 억	512194	N	N	0	N	N
100	20240612	140813	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9470	-90	5	-0.94	278386930	29156	65.69	9520	9620	9470	12420	6700	9560	9548.19	2.73	-11704	9700	9630	9520	9450	9340	9665	9485	94	2860	500	7070	10	1	18754848	1776	8.06	0.89	12	0.16	1175.00	10676.00	13880	20231031	-31.77	7470	20230726	26.77	13230	-28.42	20240110	8840	7.13	20240527	13880	-31.77	20231031	7470	26.77	20230726	3.71	N	194700	500	93 억	512194	N	N	0	N	N
101	20240612	130815	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9550	-10	5	-0.10	184594980	19301	43.48	9520	9620	9520	12420	6700	9560	9564.01	2.73	-2446	9700	9630	9520	9450	9340	9665	9485	94	2860	500	7070	10	1	18754848	1791	8.13	0.89	12	0.10	1175.00	10676.00	13880	20231031	-31.20	7470	20230726	27.84	13230	-27.82	20240110	8840	8.03	20240527	13880	-31.20	20231031	7470	27.84	20230726	3.71	N	194700	500	93 억	512194	N	N	0	N	N
102	20240612	120811	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9560	0	3	0.00	162425730	16988	38.27	9520	9620	9520	12420	6700	9560	9561.20	2.73	-1740	9700	9630	9520	9450	9340	9665	9485	94	2860	500	7070	10	1	18754848	1793	8.14	0.90	12	0.09	1175.00	10676.00	13880	20231031	-31.12	7470	20230726	27.98	13230	-27.74	20240110	8840	8.14	20240527	13880	-31.12	20231031	7470	27.98	20230726	3.71	N	194700	500	93 억	512194	N	N	0	N	N
103	20240612	110812	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9540	-20	5	-0.21	102219300	10687	24.08	9520	9620	9520	12420	6700	9560	9564.83	2.73	917	9700	9630	9520	9450	9340	9665	9485	94	2860	500	7070	10	1	18754848	1789	8.12	0.89	12	0.06	1175.00	10676.00	13880	20231031	-31.27	7470	20230726	27.71	13230	-27.89	20240110	8840	7.92	20240527	13880	-31.27	20231031	7470	27.71	20230726	3.71	N	194700	500	93 억	512194	N	N	0	N	N
104	20240612	100814	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9580	20	2	0.21	75508760	7891	17.78	9520	9620	9520	12420	6700	9560	9568.97	2.73	756	9700	9630	9520	9450	9340	9665	9485	94	2860	500	7070	10	1	18754848	1797	8.15	0.90	12	0.04	1175.00	10676.00	13880	20231031	-30.98	7470	20230726	28.25	13230	-27.59	20240110	8840	8.37	20240527	13880	-30.98	20231031	7470	28.25	20230726	3.71	N	194700	500	93 억	512194	N	N	0	N	N
105	20240612	090814	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9580	20	2	0.21	17526960	1840	4.15	9520	9580	9520	12420	6700	9560	9525.52	2.73	1014	9700	9630	9520	9450	9340	9665	9485	94	2860	500	7070	10	1	18754848	1797	8.15	0.90	12	0.01	1175.00	10676.00	13880	20231031	-30.98	7470	20230726	28.25	13230	-27.59	20240110	8840	8.37	20240527	13880	-30.98	20231031	7470	28.25	20230726	3.71	N	194700	500	93 억	512194	N	N	0	N	N
106	20240610	160807	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9490	-40	5	-0.42	329601890	34723	51.75	9480	9610	9440	12380	6680	9530	9492.33	2.78	-5659	9730	9630	9540	9440	9350	9680	9490	94	2850	500	7050	10	1	18754848	1780	8.08	0.89	12	0.19	1175.00	10676.00	13880	20231031	-31.63	7470	20230726	27.04	13230	-28.27	20240110	8840	7.35	20240527	13880	-31.63	20231031	7470	27.04	20230726	3.68	N	194700	500	93 억	522313	N	N	0	N	N
107	20240610	150815	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9510	-20	5	-0.21	303144770	31941	47.61	9480	9610	9440	12380	6680	9530	9490.77	2.78	-4683	9730	9630	9540	9440	9350	9680	9490	94	2850	500	7050	10	1	18754848	1784	8.09	0.89	12	0.17	1175.00	10676.00	13880	20231031	-31.48	7470	20230726	27.31	13230	-28.12	20240110	8840	7.58	20240527	13880	-31.48	20231031	7470	27.31	20230726	3.68	N	194700	500	93 억	522313	N	N	0	N	N
108	20240610	140809	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9480	-50	5	-0.52	240320700	25339	37.77	9480	9610	9440	12380	6680	9530	9484.22	2.78	-3043	9730	9630	9540	9440	9350	9680	9490	94	2850	500	7050	10	1	18754848	1778	8.07	0.89	12	0.14	1175.00	10676.00	13880	20231031	-31.70	7470	20230726	26.91	13230	-28.34	20240110	8840	7.24	20240527	13880	-31.70	20231031	7470	26.91	20230726	3.68	N	194700	500	93 억	522313	N	N	0	N	N
109	20240610	130806	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9470	-60	5	-0.63	214025160	22560	33.62	9480	9610	9440	12380	6680	9530	9486.93	2.78	-3189	9730	9630	9540	9440	9350	9680	9490	94	2850	500	7050	10	1	18754848	1776	8.06	0.89	12	0.12	1175.00	10676.00	13880	20231031	-31.77	7470	20230726	26.77	13230	-28.42	20240110	8840	7.13	20240527	13880	-31.77	20231031	7470	26.77	20230726	3.68	N	194700	500	93 억	522313	N	N	0	N	N
110	20240610	120808	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9480	-50	5	-0.52	177491530	18700	27.87	9480	9610	9460	12380	6680	9530	9491.53	2.78	-1933	9730	9630	9540	9440	9350	9680	9490	94	2850	500	7050	10	1	18754848	1778	8.07	0.89	12	0.10	1175.00	10676.00	13880	20231031	-31.70	7470	20230726	26.91	13230	-28.34	20240110	8840	7.24	20240527	13880	-31.70	20231031	7470	26.91	20230726	3.68	N	194700	500	93 억	522313	N	N	0	N	N
111	20240610	110811	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9490	-40	5	-0.42	141460050	14899	22.21	9480	9610	9460	12380	6680	9530	9494.60	2.78	-1177	9730	9630	9540	9440	9350	9680	9490	94	2850	500	7050	10	1	18754848	1780	8.08	0.89	12	0.08	1175.00	10676.00	13880	20231031	-31.63	7470	20230726	27.04	13230	-28.27	20240110	8840	7.35	20240527	13880	-31.63	20231031	7470	27.04	20230726	3.68	N	194700	500	93 억	522313	N	N	0	N	N
112	20240610	100808	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9500	-30	5	-0.31	92901390	9777	14.57	9480	9610	9480	12380	6680	9530	9502.03	2.78	907	9730	9630	9540	9440	9350	9680	9490	94	2850	500	7050	10	1	18754848	1782	8.09	0.89	12	0.05	1175.00	10676.00	13880	20231031	-31.56	7470	20230726	27.18	13230	-28.19	20240110	8840	7.47	20240527	13880	-31.56	20231031	7470	27.18	20230726	3.68	N	194700	500	93 억	522313	N	N	0	N	N
113	20240610	090814	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9520	-10	5	-0.10	9402690	989	1.47	9480	9530	9480	12380	6680	9530	9507.27	2.78	-619	9730	9630	9540	9440	9350	9680	9490	94	2850	500	7050	10	1	18754848	1785	8.10	0.89	12	0.01	1175.00	10676.00	13880	20231031	-31.41	7470	20230726	27.44	13230	-28.04	20240110	8840	7.69	20240527	13880	-31.41	20231031	7470	27.44	20230726	3.68	N	194700	500	93 억	522313	N	N	0	N	N
114	20240607	160836	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9530	-10	5	-0.10	638317590	66854	112.58	9510	9640	9450	12400	6680	9540	9548.02	2.83	-8685	9920	9730	9600	9410	9280	9665	9345	94	2860	500	7050	10	1	18754848	1787	8.11	0.89	12	0.36	1175.00	10676.00	13880	20231031	-31.34	7470	20230726	27.58	13230	-27.97	20240110	8840	7.81	20240527	13880	-31.34	20231031	7470	27.58	20230726	3.74	N	194700	500	93 억	530404	N	N	0	N	N
115	20240607	150842	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9610	70	2	0.73	585537710	61334	103.29	9510	9640	9450	12400	6680	9540	9546.71	2.83	-6973	9920	9730	9600	9410	9280	9665	9345	94	2860	500	7050	10	1	18754848	1802	8.18	0.90	12	0.33	1175.00	10676.00	13880	20231031	-30.76	7470	20230726	28.65	13230	-27.36	20240110	8840	8.71	20240527	13880	-30.76	20231031	7470	28.65	20230726	3.74	N	194700	500	93 억	530404	N	N	0	N	N
116	20240607	140835	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9620	80	2	0.84	480900580	50437	84.94	9510	9640	9450	12400	6680	9540	9534.68	2.83	-720	9920	9730	9600	9410	9280	9665	9345	94	2860	500	7050	10	1	18754848	1804	8.19	0.90	12	0.27	1175.00	10676.00	13880	20231031	-30.69	7470	20230726	28.78	13230	-27.29	20240110	8840	8.82	20240527	13880	-30.69	20231031	7470	28.78	20230726	3.74	N	194700	500	93 억	530404	N	N	0	N	N
117	20240607	130831	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9530	-10	5	-0.10	372110560	39044	65.75	9510	9640	9450	12400	6680	9540	9530.54	2.83	2326	9920	9730	9600	9410	9280	9665	9345	94	2860	500	7050	10	1	18754848	1787	8.11	0.89	12	0.21	1175.00	10676.00	13880	20231031	-31.34	7470	20230726	27.58	13230	-27.97	20240110	8840	7.81	20240527	13880	-31.34	20231031	7470	27.58	20230726	3.74	N	194700	500	93 억	530404	N	N	0	N	N
118	20240607	120836	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9550	10	2	0.10	246062350	25812	43.47	9510	9640	9450	12400	6680	9540	9532.87	2.83	1886	9920	9730	9600	9410	9280	9665	9345	94	2860	500	7050	10	1	18754848	1791	8.13	0.89	12	0.14	1175.00	10676.00	13880	20231031	-31.20	7470	20230726	27.84	13230	-27.82	20240110	8840	8.03	20240527	13880	-31.20	20231031	7470	27.84	20230726	3.74	N	194700	500	93 억	530404	N	N	0	N	N
119	20240607	110822	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9560	20	2	0.21	156273910	16387	27.60	9510	9640	9450	12400	6680	9540	9536.46	2.83	3147	9920	9730	9600	9410	9280	9665	9345	94	2860	500	7050	10	1	18754848	1793	8.14	0.90	12	0.09	1175.00	10676.00	13880	20231031	-31.12	7470	20230726	27.98	13230	-27.74	20240110	8840	8.14	20240527	13880	-31.12	20231031	7470	27.98	20230726	3.74	N	194700	500	93 억	530404	N	N	0	N	N
120	20240607	100837	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9570	30	2	0.31	114754640	12045	20.28	9510	9640	9450	12400	6680	9540	9527.16	2.83	2808	9920	9730	9600	9410	9280	9665	9345	94	2860	500	7050	10	1	18754848	1795	8.14	0.90	12	0.06	1175.00	10676.00	13880	20231031	-31.05	7470	20230726	28.11	13230	-27.66	20240110	8840	8.26	20240527	13880	-31.05	20231031	7470	28.11	20230726	3.74	N	194700	500	93 억	530404	N	N	0	N	N
121	20240607	090834	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9550	10	2	0.10	56958360	6002	10.11	9510	9550	9450	12400	6680	9540	9489.90	2.83	4581	9920	9730	9600	9410	9280	9665	9345	94	2860	500	7050	10	1	18754848	1791	8.13	0.89	12	0.03	1175.00	10676.00	13880	20231031	-31.20	7470	20230726	27.84	13230	-27.82	20240110	8840	8.03	20240527	13880	-31.20	20231031	7470	27.84	20230726	3.74	N	194700	500	93 억	530404	N	N	0	N	N
122	20240605	160832	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9540	-110	5	-1.14	563610520	59044	56.50	9650	9790	9470	12540	6760	9650	9545.71	2.88	-10738	9996	9822	9706	9532	9416	9765	9475	94	2890	500	7140	10	1	18754848	1789	8.12	0.89	12	0.31	1175.00	10676.00	13880	20231031	-31.27	7470	20230726	27.71	13230	-27.89	20240110	8840	7.92	20240527	13880	-31.27	20231031	7470	27.71	20230726	3.85	N	194700	500	93 억	540820	N	N	0	N	N
123	20240605	150829	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9540	-110	5	-1.14	537529500	56309	53.88	9650	9790	9470	12540	6760	9650	9546.07	2.88	-10512	9996	9822	9706	9532	9416	9765	9475	94	2890	500	7140	10	1	18754848	1789	8.12	0.89	12	0.30	1175.00	10676.00	13880	20231031	-31.27	7470	20230726	27.71	13230	-27.89	20240110	8840	7.92	20240527	13880	-31.27	20231031	7470	27.71	20230726	3.85	N	194700	500	93 억	540820	N	N	0	N	N
124	20240605	140832	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9530	-120	5	-1.24	455000220	47643	45.59	9650	9790	9470	12540	6760	9650	9550.20	2.88	-7542	9996	9822	9706	9532	9416	9765	9475	94	2890	500	7140	10	1	18754848	1787	8.11	0.89	12	0.25	1175.00	10676.00	13880	20231031	-31.34	7470	20230726	27.58	13230	-27.97	20240110	8840	7.81	20240527	13880	-31.34	20231031	7470	27.58	20230726	3.85	N	194700	500	93 억	540820	N	N	0	N	N
125	20240605	130831	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9590	-60	5	-0.62	391444660	40974	39.21	9650	9790	9470	12540	6760	9650	9553.49	2.88	-5466	9996	9822	9706	9532	9416	9765	9475	94	2890	500	7140	10	1	18754848	1799	8.16	0.90	12	0.22	1175.00	10676.00	13880	20231031	-30.91	7470	20230726	28.38	13230	-27.51	20240110	8840	8.48	20240527	13880	-30.91	20231031	7470	28.38	20230726	3.85	N	194700	500	93 억	540820	N	N	0	N	N
126	20240605	120829	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9640	-10	5	-0.10	338930020	35500	33.97	9650	9790	9470	12540	6760	9650	9547.32	2.88	-3186	9996	9822	9706	9532	9416	9765	9475	94	2890	500	7140	10	1	18754848	1808	8.20	0.90	12	0.19	1175.00	10676.00	13880	20231031	-30.55	7470	20230726	29.05	13230	-27.14	20240110	8840	9.05	20240527	13880	-30.55	20231031	7470	29.05	20230726	3.85	N	194700	500	93 억	540820	N	N	0	N	N
127	20240605	110830	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9580	-70	5	-0.73	300682710	31518	30.16	9650	9790	9470	12540	6760	9650	9540.03	2.88	-2462	9996	9822	9706	9532	9416	9765	9475	94	2890	500	7140	10	1	18754848	1797	8.15	0.90	12	0.17	1175.00	10676.00	13880	20231031	-30.98	7470	20230726	28.25	13230	-27.59	20240110	8840	8.37	20240527	13880	-30.98	20231031	7470	28.25	20230726	3.85	N	194700	500	93 억	540820	N	N	0	N	N
128	20240605	100828	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9480	-170	5	-1.76	248694790	26063	24.94	9650	9790	9470	12540	6760	9650	9542.06	2.88	-5176	9996	9822	9706	9532	9416	9765	9475	94	2890	500	7140	10	1	18754848	1778	8.07	0.89	12	0.14	1175.00	10676.00	13880	20231031	-31.70	7470	20230726	26.91	13230	-28.34	20240110	8840	7.24	20240527	13880	-31.70	20231031	7470	26.91	20230726	3.85	N	194700	500	93 억	540820	N	N	0	N	N
129	20240605	090827	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9670	20	2	0.21	7423150	767	0.73	9650	9790	9580	12540	6760	9650	9678.16	2.88	-347	9996	9822	9706	9532	9416	9765	9475	94	2890	500	7140	10	1	18754848	1814	8.23	0.91	12	0.00	1175.00	10676.00	13880	20231031	-30.33	7470	20230726	29.45	13230	-26.91	20240110	8840	9.39	20240527	13880	-30.33	20231031	7470	29.45	20230726	3.85	N	194700	500	93 억	540820	N	N	0	N	N
130	20240604	160822	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9650	-60	5	-0.62	1019637290	104447	48.21	9800	9880	9590	12620	6800	9710	9762.25	3.01	-27571	10443	10076	9893	9526	9343	9985	9435	94	2910	500	7180	10	1	18754848	1810	8.21	0.90	12	0.56	1175.00	10676.00	13880	20231031	-30.48	7470	20230726	29.18	13230	-27.06	20240110	8840	9.16	20240527	13880	-30.48	20231031	7470	29.18	20230726	3.76	N	194700	500	93 억	564922	N	N	0	N	N
131	20240604	150821	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9630	-80	5	-0.82	998131570	102223	47.18	9800	9880	9590	12620	6800	9710	9764.26	3.01	-27038	10443	10076	9893	9526	9343	9985	9435	94	2910	500	7180	10	1	18754848	1806	8.20	0.90	12	0.55	1175.00	10676.00	13880	20231031	-30.62	7470	20230726	28.92	13230	-27.21	20240110	8840	8.94	20240527	13880	-30.62	20231031	7470	28.92	20230726	3.76	N	194700	500	93 억	564922	N	N	0	N	N
132	20240604	140824	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9750	40	2	0.41	802054600	81949	37.83	9800	9880	9590	12620	6800	9710	9787.24	3.01	-21273	10443	10076	9893	9526	9343	9985	9435	94	2910	500	7180	10	1	18754848	1829	8.30	0.91	12	0.44	1175.00	10676.00	13880	20231031	-29.76	7470	20230726	30.52	13230	-26.30	20240110	8840	10.29	20240527	13880	-29.76	20231031	7470	30.52	20230726	3.76	N	194700	500	93 억	564922	N	N	0	N	N
133	20240604	130821	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9760	50	2	0.51	700282780	71556	33.03	9800	9880	9590	12620	6800	9710	9786.50	3.01	-17034	10443	10076	9893	9526	9343	9985	9435	94	2910	500	7180	10	1	18754848	1830	8.31	0.91	12	0.38	1175.00	10676.00	13880	20231031	-29.68	7470	20230726	30.66	13230	-26.23	20240110	8840	10.41	20240527	13880	-29.68	20231031	7470	30.66	20230726	3.76	N	194700	500	93 억	564922	N	N	0	N	N
134	20240604	120819	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9860	150	2	1.54	576288030	58923	27.20	9800	9880	9590	12620	6800	9710	9780.36	3.01	-13591	10443	10076	9893	9526	9343	9985	9435	94	2910	500	7180	10	1	18754848	1849	8.39	0.92	12	0.31	1175.00	10676.00	13880	20231031	-28.96	7470	20230726	31.99	13230	-25.47	20240110	8840	11.54	20240527	13880	-28.96	20231031	7470	31.99	20230726	3.76	N	194700	500	93 억	564922	N	N	0	N	N
135	20240604	110816	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9860	150	2	1.54	475871250	48733	22.49	9800	9880	9590	12620	6800	9710	9764.87	3.01	-9589	10443	10076	9893	9526	9343	9985	9435	94	2910	500	7180	10	1	18754848	1849	8.39	0.92	12	0.26	1175.00	10676.00	13880	20231031	-28.96	7470	20230726	31.99	13230	-25.47	20240110	8840	11.54	20240527	13880	-28.96	20231031	7470	31.99	20230726	3.76	N	194700	500	93 억	564922	N	N	0	N	N
136	20240604	100819	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9850	140	2	1.44	318805940	32778	15.13	9800	9860	9590	12620	6800	9710	9726.22	3.01	-4477	10443	10076	9893	9526	9343	9985	9435	94	2910	500	7180	10	1	18754848	1847	8.38	0.92	12	0.17	1175.00	10676.00	13880	20231031	-29.03	7470	20230726	31.86	13230	-25.55	20240110	8840	11.43	20240527	13880	-29.03	20231031	7470	31.86	20230726	3.76	N	194700	500	93 억	564922	N	N	0	N	N
137	20240604	090819	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9730	20	2	0.21	39837420	4095	1.89	9800	9800	9610	12620	6800	9710	9728.31	3.01	-170	10443	10076	9893	9526	9343	9985	9435	94	2910	500	7180	10	1	18754848	1825	8.28	0.91	12	0.02	1175.00	10676.00	13880	20231031	-29.90	7470	20230726	30.25	13230	-26.46	20240110	8840	10.07	20240527	13880	-29.90	20231031	7470	30.25	20230726	3.76	N	194700	500	93 억	564922	N	N	0	N	N
138	20240603	160810	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9710	-50	5	-0.51	2153400330	216439	132.52	9870	10260	9710	12680	6840	9760	9949.27	2.70	52898	10040	9900	9750	9610	9460	9970	9680	94	2920	500	7220	10	1	18754848	1821	8.26	0.91	12	1.15	1175.00	10676.00	13880	20231031	-30.04	7470	20230726	29.99	13230	-26.61	20240110	8840	9.84	20240527	13880	-30.04	20231031	7470	29.99	20230726	3.54	N	194700	500	93 억	506797	N	N	0	N	N
139	20240603	150812	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9760	0	3	0.00	2047298620	205528	125.84	9870	10260	9740	12680	6840	9760	9961.17	2.70	53217	10040	9900	9750	9610	9460	9970	9680	94	2920	500	7220	10	1	18754848	1830	8.31	0.91	12	1.10	1175.00	10676.00	13880	20231031	-29.68	7470	20230726	30.66	13230	-26.23	20240110	8840	10.41	20240527	13880	-29.68	20231031	7470	30.66	20230726	3.54	N	194700	500	93 억	506797	N	N	0	N	N
140	20240603	140810	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9820	60	2	0.61	1879828150	188431	115.37	9870	10260	9760	12680	6840	9760	9976.22	2.70	51978	10040	9900	9750	9610	9460	9970	9680	94	2920	500	7220	10	1	18754848	1842	8.36	0.92	12	1.00	1175.00	10676.00	13880	20231031	-29.25	7470	20230726	31.46	13230	-25.77	20240110	8840	11.09	20240527	13880	-29.25	20231031	7470	31.46	20230726	3.54	N	194700	500	93 억	506797	N	N	0	N	N
141	20240603	130811	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9860	100	2	1.02	1707305130	170864	104.61	9870	10260	9790	12680	6840	9760	9992.19	2.70	57244	10040	9900	9750	9610	9460	9970	9680	94	2920	500	7220	10	1	18754848	1849	8.39	0.92	12	0.91	1175.00	10676.00	13880	20231031	-28.96	7470	20230726	31.99	13230	-25.47	20240110	8840	11.54	20240527	13880	-28.96	20231031	7470	31.99	20230726	3.54	N	194700	500	93 억	506797	N	N	0	N	N
142	20240603	120810	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9890	130	2	1.33	1518459960	151664	92.86	9870	10260	9800	12680	6840	9760	10012.00	2.70	52336	10040	9900	9750	9610	9460	9970	9680	94	2920	500	7220	10	1	18754848	1855	8.42	0.93	12	0.81	1175.00	10676.00	13880	20231031	-28.75	7470	20230726	32.40	13230	-25.25	20240110	8840	11.88	20240527	13880	-28.75	20231031	7470	32.40	20230726	3.54	N	194700	500	93 억	506797	N	N	0	N	N
143	20240603	110804	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	9830	70	2	0.72	1363323290	135911	83.21	9870	10260	9800	12680	6840	9760	10031.00	2.70	50831	10040	9900	9750	9610	9460	9970	9680	94	2920	500	7220	10	1	18754848	1844	8.37	0.92	12	0.72	1175.00	10676.00	13880	20231031	-29.18	7470	20230726	31.59	13230	-25.70	20240110	8840	11.20	20240527	13880	-29.18	20231031	7470	31.59	20230726	3.54	N	194700	500	93 억	506797	N	N	0	N	N
144	20240603	100802	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10030	270	2	2.77	1023554660	101682	62.26	9870	10260	9850	12680	6840	9760	10066.24	2.70	42826	10040	9900	9750	9610	9460	9970	9680	94	2920	500	7220	10	1	18754848	1881	8.54	0.94	12	0.54	1175.00	10676.00	13880	20231031	-27.74	7470	20230726	34.27	13230	-24.19	20240110	8840	13.46	20240527	13880	-27.74	20231031	7470	34.27	20230726	3.54	N	194700	500	93 억	506797	N	N	0	N	N
145	20240603	090801	55	60.00	KOSDAQ	음식.담배	N	N	N	Y	60	N	10120	360	2	3.69	602099700	59678	36.54	9870	10260	9850	12680	6840	9760	10089.15	2.70	18443	10040	9900	9750	9610	9460	9970	9680	94	2920	500	7220	10	1	18754848	1898	8.61	0.95	12	0.32	1175.00	10676.00	13880	20231031	-27.09	7470	20230726	35.48	13230	-23.51	20240110	8840	14.48	20240527	13880	-27.09	20231031	7470	35.48	20230726	3.54	N	194700	500	93 억	506797	N	N	0	N	N

63 KiB Raw Blame History

63 KiB

Raw Blame History