KissMeData/004650/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	160204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9140	-10	5	-0.11	47994610	5239	52.96	9140	9220	9140	11890	6410	9150	9161.03	0.75	309	9310	9230	9180	9100	9050	9205	9075	46	2740	500	6770	10	1	9190885	840	-21.87	0.61	12	0.06	-418.00	14974.00	10860	20230713	-15.84	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10860	-15.84	20230713	8760	4.34	20231020	1.64	N	004650	500	45 억	68821	N	N	N	N
3	20240628	150203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	0	3	0.00	44702910	4879	49.32	9140	9220	9140	11890	6410	9150	9162.31	0.75	229	9310	9230	9180	9100	9050	9205	9075	46	2740	500	6770	10	1	9190885	841	-21.89	0.61	12	0.05	-418.00	14974.00	10860	20230713	-15.75	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10860	-15.75	20230713	8760	4.45	20231020	1.64	N	004650	500	45 억	68821	N	N	N	N
4	20240628	140202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9160	10	2	0.11	37220840	4062	41.06	9140	9220	9140	11890	6410	9150	9163.18	0.75	118	9310	9230	9180	9100	9050	9205	9075	46	2740	500	6770	10	1	9190885	842	-21.91	0.61	12	0.04	-418.00	14974.00	10860	20230713	-15.65	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10860	-15.65	20230713	8760	4.57	20231020	1.64	N	004650	500	45 억	68821	N	N	N	N
5	20240628	130203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	0	3	0.00	33493380	3656	36.96	9140	9220	9140	11890	6410	9150	9161.21	0.75	2	9310	9230	9180	9100	9050	9205	9075	46	2740	500	6770	10	1	9190885	841	-21.89	0.61	12	0.04	-418.00	14974.00	10860	20230713	-15.75	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10860	-15.75	20230713	8760	4.45	20231020	1.64	N	004650	500	45 억	68821	N	N	N	N
6	20240628	120202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9190	40	2	0.44	17453950	1904	19.25	9140	9220	9140	11890	6410	9150	9166.99	0.75	-1	9310	9230	9180	9100	9050	9205	9075	46	2740	500	6770	10	1	9190885	845	-21.99	0.61	12	0.02	-418.00	14974.00	10860	20230713	-15.38	8760	20231020	4.91	10200	-9.90	20240122	8840	3.96	20240416	10860	-15.38	20230713	8760	4.91	20231020	1.64	N	004650	500	45 억	68821	N	N	N	N
7	20240628	110201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9190	40	2	0.44	5144790	562	5.68	9140	9190	9140	11890	6410	9150	9154.43	0.75	1	9310	9230	9180	9100	9050	9205	9075	46	2740	500	6770	10	1	9190885	845	-21.99	0.61	12	0.01	-418.00	14974.00	10860	20230713	-15.38	8760	20231020	4.91	10200	-9.90	20240122	8840	3.96	20240416	10860	-15.38	20230713	8760	4.91	20231020	1.64	N	004650	500	45 억	68821	N	N	N	N
8	20240628	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9160	10	2	0.11	3568830	390	3.94	9140	9190	9140	11890	6410	9150	9150.85	0.75	0	9310	9230	9180	9100	9050	9205	9075	46	2740	500	6770	10	1	9190885	842	-21.91	0.61	12	0.00	-418.00	14974.00	10860	20230713	-15.65	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10860	-15.65	20230713	8760	4.57	20231020	1.64	N	004650	500	45 억	68821	N	N	N	N
9	20240628	090159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9140	-10	5	-0.11	466140	51	0.52	9140	9140	9140	11890	6410	9150	9140.00	0.75	0	9310	9230	9180	9100	9050	9205	9075	46	2740	500	6770	10	1	9190885	840	-21.87	0.61	12	0.00	-418.00	14974.00	10860	20230713	-15.84	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10860	-15.84	20230713	8760	4.34	20231020	1.64	N	004650	500	45 억	68821	N	N	N	N
10	20240627	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	-90	5	-0.97	88710670	9692	110.50	9260	9260	9130	12010	6470	9240	9152.98	0.75	332	9520	9380	9280	9140	9040	9330	9090	46	2770	500	6830	10	1	9190885	841	-21.89	0.61	12	0.11	-418.00	14974.00	10860	20230713	-15.75	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10860	-15.75	20230713	8760	4.45	20231020	1.66	N	004650	500	45 억	68489	N	N	N	N
11	20240627	150201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9140	-100	5	-1.08	80466390	8790	100.22	9260	9260	9130	12010	6470	9240	9154.31	0.75	509	9520	9380	9280	9140	9040	9330	9090	46	2770	500	6830	10	1	9190885	840	-21.87	0.61	12	0.10	-418.00	14974.00	10860	20230713	-15.84	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10860	-15.84	20230713	8760	4.34	20231020	1.66	N	004650	500	45 억	68489	N	N	N	N
12	20240627	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9140	-100	5	-1.08	66818050	7297	83.19	9260	9260	9130	12010	6470	9240	9156.92	0.75	518	9520	9380	9280	9140	9040	9330	9090	46	2770	500	6830	10	1	9190885	840	-21.87	0.61	12	0.08	-418.00	14974.00	10860	20230713	-15.84	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10860	-15.84	20230713	8760	4.34	20231020	1.66	N	004650	500	45 억	68489	N	N	N	N
13	20240627	130200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9180	-60	5	-0.65	60410040	6597	75.21	9260	9260	9130	12010	6470	9240	9157.20	0.75	518	9520	9380	9280	9140	9040	9330	9090	46	2770	500	6830	10	1	9190885	844	-21.96	0.61	12	0.07	-418.00	14974.00	10860	20230713	-15.47	8760	20231020	4.79	10200	-10.00	20240122	8840	3.85	20240416	10860	-15.47	20230713	8760	4.79	20231020	1.66	N	004650	500	45 억	68489	N	N	N	N
14	20240627	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	-90	5	-0.97	53448930	5836	66.54	9260	9260	9130	12010	6470	9240	9158.49	0.75	518	9520	9380	9280	9140	9040	9330	9090	46	2770	500	6830	10	1	9190885	841	-21.89	0.61	12	0.06	-418.00	14974.00	10860	20230713	-15.75	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10860	-15.75	20230713	8760	4.45	20231020	1.66	N	004650	500	45 억	68489	N	N	N	N
15	20240627	110201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9200	-40	5	-0.43	52779640	5763	65.71	9260	9260	9130	12010	6470	9240	9158.36	0.75	535	9520	9380	9280	9140	9040	9330	9090	46	2770	500	6830	10	1	9190885	846	-22.01	0.61	12	0.06	-418.00	14974.00	10860	20230713	-15.29	8760	20231020	5.02	10200	-9.80	20240122	8840	4.07	20240416	10860	-15.29	20230713	8760	5.02	20231020	1.66	N	004650	500	45 억	68489	N	N	N	N
16	20240627	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9210	-30	5	-0.32	18767230	2046	23.33	9260	9260	9140	12010	6470	9240	9172.64	0.75	95	9520	9380	9280	9140	9040	9330	9090	46	2770	500	6830	10	1	9190885	846	-22.03	0.62	12	0.02	-418.00	14974.00	10860	20230713	-15.19	8760	20231020	5.14	10200	-9.71	20240122	8840	4.19	20240416	10860	-15.19	20230713	8760	5.14	20231020	1.66	N	004650	500	45 억	68489	N	N	N	N
17	20240627	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9210	-30	5	-0.32	711970	77	0.88	9260	9260	9210	12010	6470	9240	9246.36	0.75	-3	9520	9380	9280	9140	9040	9330	9090	46	2770	500	6830	10	1	9190885	846	-22.03	0.62	12	0.00	-418.00	14974.00	10860	20230713	-15.19	8760	20231020	5.14	10200	-9.71	20240122	8840	4.19	20240416	10860	-15.19	20230713	8760	5.14	20231020	1.66	N	004650	500	45 억	68489	N	N	N	N
18	20240626	160200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	-40	5	-0.43	80612700	8759	95.25	9300	9420	9180	12060	6500	9280	9203.41	0.74	428	9333	9306	9253	9226	9173	9320	9240	46	2780	500	6860	10	1	9190885	849	-22.11	0.62	12	0.10	-418.00	14974.00	10860	20230713	-14.92	8760	20231020	5.48	10200	-9.41	20240122	8840	4.52	20240416	10860	-14.92	20230713	8760	5.48	20231020	1.66	N	004650	500	45 억	68062	N	N	N	N
19	20240626	150200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9190	-90	5	-0.97	73707650	8008	87.08	9300	9420	9180	12060	6500	9280	9204.25	0.74	413	9333	9306	9253	9226	9173	9320	9240	46	2780	500	6860	10	1	9190885	845	-21.99	0.61	12	0.09	-418.00	14974.00	10860	20230713	-15.38	8760	20231020	4.91	10200	-9.90	20240122	8840	3.96	20240416	10860	-15.38	20230713	8760	4.91	20231020	1.66	N	004650	500	45 억	68062	N	N	N	N
20	20240626	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	0	3	0.00	63447680	6893	74.96	9300	9420	9180	12060	6500	9280	9204.65	0.74	55	9333	9306	9253	9226	9173	9320	9240	46	2780	500	6860	10	1	9190885	853	-22.20	0.62	12	0.07	-418.00	14974.00	10860	20230713	-14.55	8760	20231020	5.94	10200	-9.02	20240122	8840	4.98	20240416	10860	-14.55	20230713	8760	5.94	20231020	1.66	N	004650	500	45 억	68062	N	N	N	N
21	20240626	130202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9180	-100	5	-1.08	62395130	6779	73.72	9300	9420	9180	12060	6500	9280	9204.18	0.74	123	9333	9306	9253	9226	9173	9320	9240	46	2780	500	6860	10	1	9190885	844	-21.96	0.61	12	0.07	-418.00	14974.00	10860	20230713	-15.47	8760	20231020	4.79	10200	-10.00	20240122	8840	3.85	20240416	10860	-15.47	20230713	8760	4.79	20231020	1.66	N	004650	500	45 억	68062	N	N	N	N
22	20240626	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9200	-80	5	-0.86	51298810	5571	60.58	9300	9420	9180	12060	6500	9280	9208.19	0.74	127	9333	9306	9253	9226	9173	9320	9240	46	2780	500	6860	10	1	9190885	846	-22.01	0.61	12	0.06	-418.00	14974.00	10860	20230713	-15.29	8760	20231020	5.02	10200	-9.80	20240122	8840	4.07	20240416	10860	-15.29	20230713	8760	5.02	20231020	1.66	N	004650	500	45 억	68062	N	N	N	N
23	20240626	110200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	-40	5	-0.43	43881410	4764	51.81	9300	9420	9180	12060	6500	9280	9211.04	0.74	152	9333	9306	9253	9226	9173	9320	9240	46	2780	500	6860	10	1	9190885	849	-22.11	0.62	12	0.05	-418.00	14974.00	10860	20230713	-14.92	8760	20231020	5.48	10200	-9.41	20240122	8840	4.52	20240416	10860	-14.92	20230713	8760	5.48	20231020	1.66	N	004650	500	45 억	68062	N	N	N	N
24	20240626	100200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	-10	5	-0.11	30703410	3332	36.23	9300	9420	9180	12060	6500	9280	9214.71	0.74	63	9333	9306	9253	9226	9173	9320	9240	46	2780	500	6860	10	1	9190885	852	-22.18	0.62	12	0.04	-418.00	14974.00	10860	20230713	-14.64	8760	20231020	5.82	10200	-9.12	20240122	8840	4.86	20240416	10860	-14.64	20230713	8760	5.82	20231020	1.66	N	004650	500	45 억	68062	N	N	N	N
25	20240626	090159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	20	2	0.22	130200	14	0.15	9300	9300	9300	12060	6500	9280	9300.00	0.74	0	9333	9306	9253	9226	9173	9320	9240	46	2780	500	6860	10	1	9190885	855	-22.25	0.62	12	0.00	-418.00	14974.00	10860	20230713	-14.36	8760	20231020	6.16	10200	-8.82	20240122	8840	5.20	20240416	10860	-14.36	20230713	8760	6.16	20231020	1.66	N	004650	500	45 억	68062	N	N	N	N
26	20240625	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	0	3	0.00	84837000	9192	99.46	9200	9280	9200	12060	6500	9280	9229.44	0.74	286	9433	9356	9303	9226	9173	9330	9200	46	2780	500	6860	10	1	9190885	853	-22.20	0.62	12	0.10	-418.00	14974.00	10860	20230713	-14.55	8760	20231020	5.94	10200	-9.02	20240122	8840	4.98	20240416	10860	-14.55	20230713	8760	5.94	20231020	1.67	N	004650	500	45 억	67776	N	N	N	N
27	20240625	150200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	0	3	0.00	75305380	8161	88.30	9200	9280	9200	12060	6500	9280	9227.47	0.74	180	9433	9356	9303	9226	9173	9330	9200	46	2780	500	6860	10	1	9190885	853	-22.20	0.62	12	0.09	-418.00	14974.00	10860	20230713	-14.55	8760	20231020	5.94	10200	-9.02	20240122	8840	4.98	20240416	10860	-14.55	20230713	8760	5.94	20231020	1.67	N	004650	500	45 억	67776	N	N	N	N
28	20240625	140200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	-10	5	-0.11	71930420	7797	84.36	9200	9280	9200	12060	6500	9280	9225.40	0.74	108	9433	9356	9303	9226	9173	9330	9200	46	2780	500	6860	10	1	9190885	852	-22.18	0.62	12	0.08	-418.00	14974.00	10860	20230713	-14.64	8760	20231020	5.82	10200	-9.12	20240122	8840	4.86	20240416	10860	-14.64	20230713	8760	5.82	20231020	1.67	N	004650	500	45 억	67776	N	N	N	N
29	20240625	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	0	3	0.00	66628760	7224	78.16	9200	9280	9200	12060	6500	9280	9223.25	0.74	57	9433	9356	9303	9226	9173	9330	9200	46	2780	500	6860	10	1	9190885	853	-22.20	0.62	12	0.08	-418.00	14974.00	10860	20230713	-14.55	8760	20231020	5.94	10200	-9.02	20240122	8840	4.98	20240416	10860	-14.55	20230713	8760	5.94	20231020	1.67	N	004650	500	45 억	67776	N	N	N	N
30	20240625	120200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9250	-30	5	-0.32	59382780	6440	69.68	9200	9280	9200	12060	6500	9280	9220.93	0.74	55	9433	9356	9303	9226	9173	9330	9200	46	2780	500	6860	10	1	9190885	850	-22.13	0.62	12	0.07	-418.00	14974.00	10860	20230713	-14.83	8760	20231020	5.59	10200	-9.31	20240122	8840	4.64	20240416	10860	-14.83	20230713	8760	5.59	20231020	1.67	N	004650	500	45 억	67776	N	N	N	N
31	20240625	110203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	-40	5	-0.43	51928190	5633	60.95	9200	9270	9200	12060	6500	9280	9218.57	0.74	6	9433	9356	9303	9226	9173	9330	9200	46	2780	500	6860	10	1	9190885	849	-22.11	0.62	12	0.06	-418.00	14974.00	10860	20230713	-14.92	8760	20231020	5.48	10200	-9.41	20240122	8840	4.52	20240416	10860	-14.92	20230713	8760	5.48	20231020	1.67	N	004650	500	45 억	67776	N	N	N	N
32	20240625	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9240	-40	5	-0.43	51706420	5609	60.69	9200	9270	9200	12060	6500	9280	9218.47	0.74	6	9433	9356	9303	9226	9173	9330	9200	46	2780	500	6860	10	1	9190885	849	-22.11	0.62	12	0.06	-418.00	14974.00	10860	20230713	-14.92	8760	20231020	5.48	10200	-9.41	20240122	8840	4.52	20240416	10860	-14.92	20230713	8760	5.48	20231020	1.67	N	004650	500	45 억	67776	N	N	N	N
33	20240625	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9200	-80	5	-0.86	18179280	1976	21.38	9200	9210	9200	12060	6500	9280	9200.04	0.74	0	9433	9356	9303	9226	9173	9330	9200	46	2780	500	6860	10	1	9190885	846	-22.01	0.61	12	0.02	-418.00	14974.00	10860	20230713	-15.29	8760	20231020	5.02	10200	-9.80	20240122	8840	4.07	20240416	10860	-15.29	20230713	8760	5.02	20231020	1.67	N	004650	500	45 억	67776	N	N	N	N
34	20240624	160159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	-130	5	-1.38	85836470	9240	225.92	9380	9380	9250	12230	6590	9410	9289.66	0.74	-175	9543	9476	9423	9356	9303	9450	9330	46	2820	500	6960	10	1	9190885	853	-22.20	0.62	12	0.10	-418.00	14974.00	10860	20230713	-14.55	8760	20231020	5.94	10200	-9.02	20240122	8840	4.98	20240416	10860	-14.55	20230713	8760	5.94	20231020	1.68	N	004650	500	45 억	67951	N	N	N	N
35	20240624	150159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	-130	5	-1.38	78609340	8460	206.85	9380	9380	9250	12230	6590	9410	9291.88	0.74	-113	9543	9476	9423	9356	9303	9450	9330	46	2820	500	6960	10	1	9190885	853	-22.20	0.62	12	0.09	-418.00	14974.00	10860	20230713	-14.55	8760	20231020	5.94	10200	-9.02	20240122	8840	4.98	20240416	10860	-14.55	20230713	8760	5.94	20231020	1.68	N	004650	500	45 억	67951	N	N	N	N
36	20240624	140159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	-110	5	-1.17	72456270	7797	190.64	9380	9380	9250	12230	6590	9410	9292.84	0.74	-111	9543	9476	9423	9356	9303	9450	9330	46	2820	500	6960	10	1	9190885	855	-22.25	0.62	12	0.08	-418.00	14974.00	10860	20230713	-14.36	8760	20231020	6.16	10200	-8.82	20240122	8840	5.20	20240416	10860	-14.36	20230713	8760	6.16	20231020	1.68	N	004650	500	45 억	67951	N	N	N	N
37	20240624	130159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	-100	5	-1.06	29811480	3200	78.24	9380	9380	9290	12230	6590	9410	9316.09	0.74	-134	9543	9476	9423	9356	9303	9450	9330	46	2820	500	6960	10	1	9190885	856	-22.27	0.62	12	0.03	-418.00	14974.00	10860	20230713	-14.27	8760	20231020	6.28	10200	-8.73	20240122	8840	5.32	20240416	10860	-14.27	20230713	8760	6.28	20231020	1.68	N	004650	500	45 억	67951	N	N	N	N
38	20240624	120159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9290	-120	5	-1.28	28880630	3100	75.79	9380	9380	9290	12230	6590	9410	9316.33	0.74	-134	9543	9476	9423	9356	9303	9450	9330	46	2820	500	6960	10	1	9190885	854	-22.22	0.62	12	0.03	-418.00	14974.00	10860	20230713	-14.46	8760	20231020	6.05	10200	-8.92	20240122	8840	5.09	20240416	10860	-14.46	20230713	8760	6.05	20231020	1.68	N	004650	500	45 억	67951	N	N	N	N
39	20240624	110200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	-110	5	-1.17	25603640	2748	67.19	9380	9380	9290	12230	6590	9410	9317.19	0.74	-130	9543	9476	9423	9356	9303	9450	9330	46	2820	500	6960	10	1	9190885	855	-22.25	0.62	12	0.03	-418.00	14974.00	10860	20230713	-14.36	8760	20231020	6.16	10200	-8.82	20240122	8840	5.20	20240416	10860	-14.36	20230713	8760	6.16	20231020	1.68	N	004650	500	45 억	67951	N	N	N	N
40	20240624	100159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	-60	5	-0.64	16608520	1781	43.55	9380	9380	9290	12230	6590	9410	9325.39	0.74	-31	9543	9476	9423	9356	9303	9450	9330	46	2820	500	6960	10	1	9190885	859	-22.37	0.62	12	0.02	-418.00	14974.00	10860	20230713	-13.90	8760	20231020	6.74	10200	-8.33	20240122	8840	5.77	20240416	10860	-13.90	20230713	8760	6.74	20231020	1.68	N	004650	500	45 억	67951	N	N	N	N
41	20240624	090200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	-30	5	-0.32	46900	5	0.12	9380	9380	9380	12230	6590	9410	9380.00	0.74	0	9543	9476	9423	9356	9303	9450	9330	46	2820	500	6960	10	1	9190885	862	-22.44	0.63	12	0.00	-418.00	14974.00	10860	20230713	-13.63	8760	20231020	7.08	10200	-8.04	20240122	8840	6.11	20240416	10860	-13.63	20230713	8760	7.08	20231020	1.68	N	004650	500	45 억	67951	N	N	N	N
42	20240621	160155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	-40	5	-0.42	38398630	4085	189.65	9440	9490	9370	12280	6620	9450	9399.91	0.74	-410	9536	9492	9446	9402	9356	9470	9380	46	2830	500	6990	10	1	9190885	865	-22.51	0.63	12	0.04	-418.00	14974.00	10860	20230713	-13.35	8760	20231020	7.42	10200	-7.75	20240122	8840	6.45	20240416	10860	-13.35	20230713	8760	7.42	20231020	1.68	N	004650	500	45 억	68358	N	N	N	N
43	20240621	150155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	-50	5	-0.53	34702310	3691	171.36	9440	9490	9380	12280	6620	9450	9401.87	0.74	-401	9536	9492	9446	9402	9356	9470	9380	46	2830	500	6990	10	1	9190885	864	-22.49	0.63	12	0.04	-418.00	14974.00	10860	20230713	-13.44	8760	20231020	7.31	10200	-7.84	20240122	8840	6.33	20240416	10860	-13.44	20230713	8760	7.31	20231020	1.68	N	004650	500	45 억	68358	N	N	N	N
44	20240621	140155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	-60	5	-0.63	26736450	2842	131.94	9440	9490	9380	12280	6620	9450	9407.62	0.74	-385	9536	9492	9446	9402	9356	9470	9380	46	2830	500	6990	10	1	9190885	863	-22.46	0.63	12	0.03	-418.00	14974.00	10860	20230713	-13.54	8760	20231020	7.19	10200	-7.94	20240122	8840	6.22	20240416	10860	-13.54	20230713	8760	7.19	20231020	1.68	N	004650	500	45 억	68358	N	N	N	N
45	20240621	130155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	-40	5	-0.42	22049570	2343	108.77	9440	9490	9380	12280	6620	9450	9410.83	0.74	-385	9536	9492	9446	9402	9356	9470	9380	46	2830	500	6990	10	1	9190885	865	-22.51	0.63	12	0.03	-418.00	14974.00	10860	20230713	-13.35	8760	20231020	7.42	10200	-7.75	20240122	8840	6.45	20240416	10860	-13.35	20230713	8760	7.42	20231020	1.68	N	004650	500	45 억	68358	N	N	N	N
46	20240621	120157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	-70	5	-0.74	18440470	1959	90.95	9440	9490	9380	12280	6620	9450	9413.21	0.74	-385	9536	9492	9446	9402	9356	9470	9380	46	2830	500	6990	10	1	9190885	862	-22.44	0.63	12	0.02	-418.00	14974.00	10860	20230713	-13.63	8760	20231020	7.08	10200	-8.04	20240122	8840	6.11	20240416	10860	-13.63	20230713	8760	7.08	20231020	1.68	N	004650	500	45 억	68358	N	N	N	N
47	20240621	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	-60	5	-0.63	14392640	1528	70.94	9440	9490	9390	12280	6620	9450	9419.27	0.74	-386	9536	9492	9446	9402	9356	9470	9380	46	2830	500	6990	10	1	9190885	863	-22.46	0.63	12	0.02	-418.00	14974.00	10860	20230713	-13.54	8760	20231020	7.19	10200	-7.94	20240122	8840	6.22	20240416	10860	-13.54	20230713	8760	7.19	20231020	1.68	N	004650	500	45 억	68358	N	N	N	N
48	20240621	100155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9440	-10	5	-0.11	10718340	1137	52.79	9440	9490	9400	12280	6620	9450	9426.86	0.74	-270	9536	9492	9446	9402	9356	9470	9380	46	2830	500	6990	10	1	9190885	868	-22.58	0.63	12	0.01	-418.00	14974.00	10860	20230713	-13.08	8760	20231020	7.76	10200	-7.45	20240122	8840	6.79	20240416	10860	-13.08	20230713	8760	7.76	20231020	1.68	N	004650	500	45 억	68358	N	N	N	N
49	20240621	090156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9440	-10	5	-0.11	519200	55	2.55	9440	9440	9440	12280	6620	9450	9440.00	0.74	-7	9536	9492	9446	9402	9356	9470	9380	46	2830	500	6990	10	1	9190885	868	-22.58	0.63	12	0.00	-418.00	14974.00	10860	20230713	-13.08	8760	20231020	7.76	10200	-7.45	20240122	8840	6.79	20240416	10860	-13.08	20230713	8760	7.76	20231020	1.68	N	004650	500	45 억	68358	N	N	N	N
50	20240620	160156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9450	-10	5	-0.11	20289890	2150	33.11	9490	9490	9400	12290	6630	9460	9437.16	0.74	-88	9553	9506	9433	9386	9313	9530	9410	46	2830	500	7000	10	1	9190885	869	-22.61	0.63	12	0.02	-418.00	14974.00	10860	20230614	-12.98	8760	20231020	7.88	10200	-7.35	20240122	8840	6.90	20240416	10860	-12.98	20230713	8760	7.88	20231020	1.68	N	004650	500	45 억	68447	N	N	N	N
51	20240620	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9450	-10	5	-0.11	17550480	1860	28.64	9490	9490	9400	12290	6630	9460	9435.74	0.74	-6	9553	9506	9433	9386	9313	9530	9410	46	2830	500	7000	10	1	9190885	869	-22.61	0.63	12	0.02	-418.00	14974.00	10860	20230614	-12.98	8760	20231020	7.88	10200	-7.35	20240122	8840	6.90	20240416	10860	-12.98	20230713	8760	7.88	20231020	1.68	N	004650	500	45 억	68447	N	N	N	N
52	20240620	140156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	-30	5	-0.32	17068970	1809	27.86	9490	9490	9400	12290	6630	9460	9435.58	0.74	-5	9553	9506	9433	9386	9313	9530	9410	46	2830	500	7000	10	1	9190885	867	-22.56	0.63	12	0.02	-418.00	14974.00	10860	20230614	-13.17	8760	20231020	7.65	10200	-7.55	20240122	8840	6.67	20240416	10860	-13.17	20230713	8760	7.65	20231020	1.68	N	004650	500	45 억	68447	N	N	N	N
53	20240620	130156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9420	-40	5	-0.42	16785960	1779	27.39	9490	9490	9400	12290	6630	9460	9435.62	0.74	1	9553	9506	9433	9386	9313	9530	9410	46	2830	500	7000	10	1	9190885	866	-22.54	0.63	12	0.02	-418.00	14974.00	10860	20230614	-13.26	8760	20231020	7.53	10200	-7.65	20240122	8840	6.56	20240416	10860	-13.26	20230713	8760	7.53	20231020	1.68	N	004650	500	45 억	68447	N	N	N	N
54	20240620	120155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9440	-20	5	-0.21	7838910	829	12.77	9490	9490	9430	12290	6630	9460	9455.86	0.74	-10	9553	9506	9433	9386	9313	9530	9410	46	2830	500	7000	10	1	9190885	868	-22.58	0.63	12	0.01	-418.00	14974.00	10860	20230614	-13.08	8760	20231020	7.76	10200	-7.45	20240122	8840	6.79	20240416	10860	-13.08	20230713	8760	7.76	20231020	1.68	N	004650	500	45 억	68447	N	N	N	N
55	20240620	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	-30	5	-0.32	6694760	708	10.90	9490	9490	9430	12290	6630	9460	9455.88	0.74	-9	9553	9506	9433	9386	9313	9530	9410	46	2830	500	7000	10	1	9190885	867	-22.56	0.63	12	0.01	-418.00	14974.00	10860	20230614	-13.17	8760	20231020	7.65	10200	-7.55	20240122	8840	6.67	20240416	10860	-13.17	20230713	8760	7.65	20231020	1.68	N	004650	500	45 억	68447	N	N	N	N
56	20240620	100156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9470	10	2	0.11	3320650	351	5.40	9490	9490	9450	12290	6630	9460	9460.54	0.74	-10	9553	9506	9433	9386	9313	9530	9410	46	2830	500	7000	10	1	9190885	870	-22.66	0.63	12	0.00	-418.00	14974.00	10860	20230614	-12.80	8760	20231020	8.11	10200	-7.16	20240122	8840	7.13	20240416	10860	-12.80	20230713	8760	8.11	20231020	1.68	N	004650	500	45 억	68447	N	N	N	N
57	20240620	090156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9480	20	2	0.21	37950	4	0.06	9490	9490	9480	12290	6630	9460	9487.50	0.74	-1	9553	9506	9433	9386	9313	9530	9410	46	2830	500	7000	10	1	9190885	871	-22.68	0.63	12	0.00	-418.00	14974.00	10860	20230614	-12.71	8760	20231020	8.22	10200	-7.06	20240122	8840	7.24	20240416	10860	-12.71	20230713	8760	8.22	20231020	1.68	N	004650	500	45 억	68447	N	N	N	N
58	20240619	160155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9460	40	2	0.42	61260520	6494	33.37	9400	9480	9360	12240	6600	9420	9433.40	0.75	1075	9753	9586	9473	9306	9193	9530	9250	46	2820	500	6970	10	1	9190885	869	-22.63	0.63	12	0.07	-418.00	14974.00	10890	20230613	-13.13	8760	20231020	7.99	10200	-7.25	20240122	8840	7.01	20240416	10860	-12.89	20230713	8760	7.99	20231020	1.69	N	004650	500	45 억	68570	N	N	N	N
59	20240619	150154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	10	2	0.11	53384910	5658	29.08	9400	9480	9360	12240	6600	9420	9435.30	0.75	1076	9753	9586	9473	9306	9193	9530	9250	46	2820	500	6970	10	1	9190885	867	-22.56	0.63	12	0.06	-418.00	14974.00	10890	20230613	-13.41	8760	20231020	7.65	10200	-7.55	20240122	8840	6.67	20240416	10860	-13.17	20230713	8760	7.65	20231020	1.69	N	004650	500	45 억	68570	N	N	N	N
60	20240619	140157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9460	40	2	0.42	47493030	5034	25.87	9400	9470	9360	12240	6600	9420	9434.45	0.75	987	9753	9586	9473	9306	9193	9530	9250	46	2820	500	6970	10	1	9190885	869	-22.63	0.63	12	0.05	-418.00	14974.00	10890	20230613	-13.13	8760	20231020	7.99	10200	-7.25	20240122	8840	7.01	20240416	10860	-12.89	20230713	8760	7.99	20231020	1.69	N	004650	500	45 억	68570	N	N	N	N
61	20240619	130154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9450	30	2	0.32	45431650	4816	24.75	9400	9470	9360	12240	6600	9420	9433.48	0.75	809	9753	9586	9473	9306	9193	9530	9250	46	2820	500	6970	10	1	9190885	869	-22.61	0.63	12	0.05	-418.00	14974.00	10890	20230613	-13.22	8760	20231020	7.88	10200	-7.35	20240122	8840	6.90	20240416	10860	-12.98	20230713	8760	7.88	20231020	1.69	N	004650	500	45 억	68570	N	N	N	N
62	20240619	120154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9460	40	2	0.42	34618690	3672	18.87	9400	9460	9360	12240	6600	9420	9427.75	0.75	596	9753	9586	9473	9306	9193	9530	9250	46	2820	500	6970	10	1	9190885	869	-22.63	0.63	12	0.04	-418.00	14974.00	10890	20230613	-13.13	8760	20231020	7.99	10200	-7.25	20240122	8840	7.01	20240416	10860	-12.89	20230713	8760	7.99	20231020	1.69	N	004650	500	45 억	68570	N	N	N	N
63	20240619	110156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	-10	5	-0.11	21201330	2250	11.56	9400	9450	9360	12240	6600	9420	9422.81	0.75	250	9753	9586	9473	9306	9193	9530	9250	46	2820	500	6970	10	1	9190885	865	-22.51	0.63	12	0.02	-418.00	14974.00	10890	20230613	-13.59	8760	20231020	7.42	10200	-7.75	20240122	8840	6.45	20240416	10860	-13.35	20230713	8760	7.42	20231020	1.69	N	004650	500	45 억	68570	N	N	N	N
64	20240619	100156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9390	-30	5	-0.32	13870290	1472	7.57	9400	9450	9360	12240	6600	9420	9422.75	0.75	48	9753	9586	9473	9306	9193	9530	9250	46	2820	500	6970	10	1	9190885	863	-22.46	0.63	12	0.02	-418.00	14974.00	10890	20230613	-13.77	8760	20231020	7.19	10200	-7.94	20240122	8840	6.22	20240416	10860	-13.54	20230713	8760	7.19	20231020	1.69	N	004650	500	45 억	68570	N	N	N	N
65	20240619	090157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	-20	5	-0.21	37600	4	0.02	9400	9400	9400	12240	6600	9420	9400.00	0.75	0	9753	9586	9473	9306	9193	9530	9250	46	2820	500	6970	10	1	9190885	864	-22.49	0.63	12	0.00	-418.00	14974.00	10890	20230613	-13.68	8760	20231020	7.31	10200	-7.84	20240122	8840	6.33	20240416	10860	-13.44	20230713	8760	7.31	20231020	1.69	N	004650	500	45 억	68570	N	N	N	N
66	20240618	160155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9420	-10	5	-0.11	181328150	19150	159.23	9460	9640	9360	12250	6610	9430	9468.83	0.75	21	9543	9486	9423	9366	9303	9490	9370	46	2820	500	6970	10	1	9190885	866	-22.54	0.63	12	0.21	-418.00	14974.00	10890	20230613	-13.50	8760	20231020	7.53	10200	-7.65	20240122	8840	6.56	20240416	10860	-13.26	20230713	8760	7.53	20231020	1.69	N	004650	500	45 억	68550	N	N	N	N
67	20240618	150154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9440	10	2	0.11	157865440	16651	138.45	9460	9640	9380	12250	6610	9430	9480.84	0.75	13	9543	9486	9423	9366	9303	9490	9370	46	2820	500	6970	10	1	9190885	868	-22.58	0.63	12	0.18	-418.00	14974.00	10890	20230613	-13.31	8760	20231020	7.76	10200	-7.45	20240122	8840	6.79	20240416	10860	-13.08	20230713	8760	7.76	20231020	1.69	N	004650	500	45 억	68550	N	N	N	N
68	20240618	140154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	-20	5	-0.21	140592760	14818	123.21	9460	9640	9380	12250	6610	9430	9487.97	0.75	-153	9543	9486	9423	9366	9303	9490	9370	46	2820	500	6970	10	1	9190885	865	-22.51	0.63	12	0.16	-418.00	14974.00	10890	20230613	-13.59	8760	20231020	7.42	10200	-7.75	20240122	8840	6.45	20240416	10860	-13.35	20230713	8760	7.42	20231020	1.69	N	004650	500	45 억	68550	N	N	N	N
69	20240618	130155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	-30	5	-0.32	125908890	13260	110.25	9460	9640	9380	12250	6610	9430	9495.39	0.75	-81	9543	9486	9423	9366	9303	9490	9370	46	2820	500	6970	10	1	9190885	864	-22.49	0.63	12	0.14	-418.00	14974.00	10890	20230613	-13.68	8760	20231020	7.31	10200	-7.84	20240122	8840	6.33	20240416	10860	-13.44	20230713	8760	7.31	20231020	1.69	N	004650	500	45 억	68550	N	N	N	N
70	20240618	120155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	0	3	0.00	118968930	12523	104.12	9460	9640	9380	12250	6610	9430	9500.03	0.75	-82	9543	9486	9423	9366	9303	9490	9370	46	2820	500	6970	10	1	9190885	867	-22.56	0.63	12	0.14	-418.00	14974.00	10890	20230613	-13.41	8760	20231020	7.65	10200	-7.55	20240122	8840	6.67	20240416	10860	-13.17	20230713	8760	7.65	20231020	1.69	N	004650	500	45 억	68550	N	N	N	N
71	20240618	110154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9480	50	2	0.53	108115370	11375	94.58	9460	9640	9380	12250	6610	9430	9504.65	0.75	19	9543	9486	9423	9366	9303	9490	9370	46	2820	500	6970	10	1	9190885	871	-22.68	0.63	12	0.12	-418.00	14974.00	10890	20230613	-12.95	8760	20231020	8.22	10200	-7.06	20240122	8840	7.24	20240416	10860	-12.71	20230713	8760	8.22	20231020	1.69	N	004650	500	45 억	68550	N	N	N	N
72	20240618	100154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	0	3	0.00	16179390	1722	14.32	9460	9460	9380	12250	6610	9430	9395.70	0.75	38	9543	9486	9423	9366	9303	9490	9370	46	2820	500	6970	10	1	9190885	867	-22.56	0.63	12	0.02	-418.00	14974.00	10890	20230613	-13.41	8760	20231020	7.65	10200	-7.55	20240122	8840	6.67	20240416	10860	-13.17	20230713	8760	7.65	20231020	1.69	N	004650	500	45 억	68550	N	N	N	N
73	20240618	090155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9460	30	2	0.32	227040	24	0.20	9460	9460	9460	12250	6610	9430	9460.00	0.75	-2	9543	9486	9423	9366	9303	9490	9370	46	2820	500	6970	10	1	9190885	869	-22.63	0.63	12	0.00	-418.00	14974.00	10890	20230613	-13.13	8760	20231020	7.99	10200	-7.25	20240122	8840	7.01	20240416	10860	-12.89	20230713	8760	7.99	20231020	1.69	N	004650	500	45 억	68550	N	N	N	N
74	20240617	160153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	20	2	0.21	113297640	12025	90.43	9430	9480	9360	12230	6590	9410	9421.83	0.75	-312	9643	9526	9363	9246	9083	9585	9305	46	2820	500	6960	10	1	9190885	867	-22.56	0.63	12	0.13	-418.00	14974.00	10890	20230613	-13.41	8760	20231020	7.65	10200	-7.55	20240122	8840	6.67	20240416	10860	-13.17	20230713	8760	7.65	20231020	1.69	N	004650	500	45 억	68862	N	N	N	N
75	20240617	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9420	10	2	0.11	99109530	10520	79.11	9430	9480	9360	12230	6590	9410	9421.06	0.75	-239	9643	9526	9363	9246	9083	9585	9305	46	2820	500	6960	10	1	9190885	866	-22.54	0.63	12	0.11	-418.00	14974.00	10890	20230613	-13.50	8760	20231020	7.53	10200	-7.65	20240122	8840	6.56	20240416	10860	-13.26	20230713	8760	7.53	20231020	1.69	N	004650	500	45 억	68862	N	N	N	N
76	20240617	140153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	0	3	0.00	88865630	9432	70.93	9430	9480	9360	12230	6590	9410	9421.72	0.75	-211	9643	9526	9363	9246	9083	9585	9305	46	2820	500	6960	10	1	9190885	865	-22.51	0.63	12	0.10	-418.00	14974.00	10890	20230613	-13.59	8760	20231020	7.42	10200	-7.75	20240122	8840	6.45	20240416	10860	-13.35	20230713	8760	7.42	20231020	1.69	N	004650	500	45 억	68862	N	N	N	N
77	20240617	130153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9420	10	2	0.11	59117950	6284	47.26	9430	9460	9360	12230	6590	9410	9407.69	0.75	-348	9643	9526	9363	9246	9083	9585	9305	46	2820	500	6960	10	1	9190885	866	-22.54	0.63	12	0.07	-418.00	14974.00	10890	20230613	-13.50	8760	20231020	7.53	10200	-7.65	20240122	8840	6.56	20240416	10860	-13.26	20230713	8760	7.53	20231020	1.69	N	004650	500	45 억	68862	N	N	N	N
78	20240617	120152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	-10	5	-0.11	30146810	3212	24.15	9430	9430	9360	12230	6590	9410	9385.68	0.75	-264	9643	9526	9363	9246	9083	9585	9305	46	2820	500	6960	10	1	9190885	864	-22.49	0.63	12	0.03	-418.00	14974.00	10890	20230613	-13.68	8760	20231020	7.31	10200	-7.84	20240122	8840	6.33	20240416	10860	-13.44	20230713	8760	7.31	20231020	1.69	N	004650	500	45 억	68862	N	N	N	N
79	20240617	110152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	0	3	0.00	29150610	3106	23.36	9430	9430	9360	12230	6590	9410	9385.26	0.75	-263	9643	9526	9363	9246	9083	9585	9305	46	2820	500	6960	10	1	9190885	865	-22.51	0.63	12	0.03	-418.00	14974.00	10890	20230613	-13.59	8760	20231020	7.42	10200	-7.75	20240122	8840	6.45	20240416	10860	-13.35	20230713	8760	7.42	20231020	1.69	N	004650	500	45 억	68862	N	N	N	N
80	20240617	100154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	-30	5	-0.32	22156970	2360	17.75	9430	9430	9360	12230	6590	9410	9388.55	0.75	-263	9643	9526	9363	9246	9083	9585	9305	46	2820	500	6960	10	1	9190885	862	-22.44	0.63	12	0.03	-418.00	14974.00	10890	20230613	-13.87	8760	20231020	7.08	10200	-8.04	20240122	8840	6.11	20240416	10860	-13.63	20230713	8760	7.08	20231020	1.69	N	004650	500	45 억	68862	N	N	N	N
81	20240617	090153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9430	20	2	0.21	1886000	200	1.50	9430	9430	9430	12230	6590	9410	9430.00	0.75	-169	9643	9526	9363	9246	9083	9585	9305	46	2820	500	6960	10	1	9190885	867	-22.56	0.63	12	0.00	-418.00	14974.00	10890	20230613	-13.41	8760	20231020	7.65	10200	-7.55	20240122	8840	6.67	20240416	10860	-13.17	20230713	8760	7.65	20231020	1.69	N	004650	500	45 억	68862	N	N	N	N
82	20240614	160144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9410	90	2	0.97	124425090	13267	113.79	9300	9480	9200	12110	6530	9320	9378.54	0.75	156	9493	9406	9313	9226	9133	9360	9180	46	2790	500	6890	10	1	9190885	865	-22.51	0.63	12	0.14	-418.00	14974.00	10890	20230613	-13.59	8760	20231020	7.42	10200	-7.75	20240122	8840	6.45	20240416	10860	-13.35	20230614	8760	7.42	20231020	1.70	N	004650	500	45 억	68607	N	N	N	N
83	20240614	150144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	80	2	0.86	112298850	11978	102.74	9300	9480	9200	12110	6530	9320	9375.43	0.75	205	9493	9406	9313	9226	9133	9360	9180	46	2790	500	6890	10	1	9190885	864	-22.49	0.63	12	0.13	-418.00	14974.00	10890	20230613	-13.68	8760	20231020	7.31	10200	-7.84	20240122	8840	6.33	20240416	10860	-13.44	20230614	8760	7.31	20231020	1.70	N	004650	500	45 억	68607	N	N	N	N
84	20240614	140144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9450	130	2	1.39	73730920	7870	67.50	9300	9480	9200	12110	6530	9320	9368.60	0.75	210	9493	9406	9313	9226	9133	9360	9180	46	2790	500	6890	10	1	9190885	869	-22.61	0.63	12	0.09	-418.00	14974.00	10890	20230613	-13.22	8760	20231020	7.88	10200	-7.35	20240122	8840	6.90	20240416	10860	-12.98	20230614	8760	7.88	20231020	1.70	N	004650	500	45 억	68607	N	N	N	N
85	20240614	130144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9370	50	2	0.54	25348420	2737	23.48	9300	9370	9200	12110	6530	9320	9261.39	0.75	-6	9493	9406	9313	9226	9133	9360	9180	46	2790	500	6890	10	1	9190885	861	-22.42	0.63	12	0.03	-418.00	14974.00	10890	20230613	-13.96	8760	20231020	6.96	10200	-8.14	20240122	8840	6.00	20240416	10860	-13.72	20230614	8760	6.96	20231020	1.70	N	004650	500	45 억	68607	N	N	N	N
86	20240614	120145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	0	3	0.00	19377510	2098	17.99	9300	9320	9200	12110	6530	9320	9236.18	0.75	10	9493	9406	9313	9226	9133	9360	9180	46	2790	500	6890	10	1	9190885	857	-22.30	0.62	12	0.02	-418.00	14974.00	10890	20230613	-14.42	8760	20231020	6.39	10200	-8.63	20240122	8840	5.43	20240416	10860	-14.18	20230614	8760	6.39	20231020	1.70	N	004650	500	45 억	68607	N	N	N	N
87	20240614	110151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	-40	5	-0.43	15824810	1715	14.71	9300	9300	9200	12110	6530	9320	9227.29	0.75	11	9493	9406	9313	9226	9133	9360	9180	46	2790	500	6890	10	1	9190885	853	-22.20	0.62	12	0.02	-418.00	14974.00	10890	20230613	-14.78	8760	20231020	5.94	10200	-9.02	20240122	8840	4.98	20240416	10860	-14.55	20230614	8760	5.94	20231020	1.70	N	004650	500	45 억	68607	N	N	N	N
88	20240614	100151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	-50	5	-0.54	13284740	1441	12.36	9300	9300	9200	12110	6530	9320	9219.11	0.75	13	9493	9406	9313	9226	9133	9360	9180	46	2790	500	6890	10	1	9190885	852	-22.18	0.62	12	0.02	-418.00	14974.00	10890	20230613	-14.88	8760	20231020	5.82	10200	-9.12	20240122	8840	4.86	20240416	10860	-14.64	20230614	8760	5.82	20231020	1.70	N	004650	500	45 억	68607	N	N	N	N
89	20240614	090152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9290	-30	5	-0.32	74390	8	0.07	9300	9300	9290	12110	6530	9320	9298.75	0.75	0	9493	9406	9313	9226	9133	9360	9180	46	2790	500	6890	10	1	9190885	854	-22.22	0.62	12	0.00	-418.00	14974.00	10890	20230613	-14.69	8760	20231020	6.05	10200	-8.92	20240122	8840	5.09	20240416	10860	-14.46	20230614	8760	6.05	20231020	1.70	N	004650	500	45 억	68607	N	N	N	N
90	20240613	160151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	-20	5	-0.21	107979870	11639	84.99	9400	9400	9220	12140	6540	9340	9277.42	0.75	22	9493	9416	9323	9246	9153	9455	9285	46	2800	500	6910	10	1	9190885	857	-22.30	0.62	12	0.13	-418.00	14974.00	10890	20230613	-14.42	8760	20231020	6.39	10200	-8.63	20240122	8840	5.43	20240416	10890	-14.42	20230613	8760	6.39	20231020	1.70	N	004650	500	45 억	68582	N	N	N	N
91	20240613	150153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	-40	5	-0.43	105349620	11356	82.93	9400	9400	9220	12140	6540	9340	9277.00	0.75	69	9493	9416	9323	9246	9153	9455	9285	46	2800	500	6910	10	1	9190885	855	-22.25	0.62	12	0.12	-418.00	14974.00	10890	20230613	-14.60	8760	20231020	6.16	10200	-8.82	20240122	8840	5.20	20240416	10890	-14.60	20230613	8760	6.16	20231020	1.70	N	004650	500	45 억	68582	N	N	N	N
92	20240613	140151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	-70	5	-0.75	90586420	9761	71.28	9400	9400	9220	12140	6540	9340	9280.44	0.75	324	9493	9416	9323	9246	9153	9455	9285	46	2800	500	6910	10	1	9190885	852	-22.18	0.62	12	0.11	-418.00	14974.00	10890	20230613	-14.88	8760	20231020	5.82	10200	-9.12	20240122	8840	4.86	20240416	10890	-14.88	20230613	8760	5.82	20231020	1.70	N	004650	500	45 억	68582	N	N	N	N
93	20240613	130152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9280	-60	5	-0.64	54445660	5857	42.77	9400	9400	9230	12140	6540	9340	9295.83	0.75	732	9493	9416	9323	9246	9153	9455	9285	46	2800	500	6910	10	1	9190885	853	-22.20	0.62	12	0.06	-418.00	14974.00	10890	20230613	-14.78	8760	20231020	5.94	10200	-9.02	20240122	8840	4.98	20240416	10890	-14.78	20230613	8760	5.94	20231020	1.70	N	004650	500	45 억	68582	N	N	N	N
94	20240613	120150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	0	3	0.00	29794080	3193	23.32	9400	9400	9290	12140	6540	9340	9331.06	0.75	-111	9493	9416	9323	9246	9153	9455	9285	46	2800	500	6910	10	1	9190885	858	-22.34	0.62	12	0.03	-418.00	14974.00	10890	20230613	-14.23	8760	20231020	6.62	10200	-8.43	20240122	8840	5.66	20240416	10890	-14.23	20230613	8760	6.62	20231020	1.70	N	004650	500	45 억	68582	N	N	N	N
95	20240613	110151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9310	-30	5	-0.32	22014570	2361	17.24	9400	9400	9290	12140	6540	9340	9324.26	0.75	-56	9493	9416	9323	9246	9153	9455	9285	46	2800	500	6910	10	1	9190885	856	-22.27	0.62	12	0.03	-418.00	14974.00	10890	20230613	-14.51	8760	20231020	6.28	10200	-8.73	20240122	8840	5.32	20240416	10890	-14.51	20230613	8760	6.28	20231020	1.70	N	004650	500	45 억	68582	N	N	N	N
96	20240613	100151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9350	10	2	0.11	12862300	1378	10.06	9400	9400	9300	12140	6540	9340	9334.03	0.75	-94	9493	9416	9323	9246	9153	9455	9285	46	2800	500	6910	10	1	9190885	859	-22.37	0.62	12	0.01	-418.00	14974.00	10890	20230613	-14.14	8760	20231020	6.74	10200	-8.33	20240122	8840	5.77	20240416	10890	-14.14	20230613	8760	6.74	20231020	1.70	N	004650	500	45 억	68582	N	N	N	N
97	20240613	090154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	60	2	0.64	131600	14	0.10	9400	9400	9400	12140	6540	9340	9400.00	0.75	0	9493	9416	9323	9246	9153	9455	9285	46	2800	500	6910	10	1	9190885	864	-22.49	0.63	12	0.00	-418.00	14974.00	10890	20230613	-13.68	8760	20231020	7.31	10200	-7.84	20240122	8840	6.33	20240416	10890	-13.68	20230613	8760	7.31	20231020	1.70	N	004650	500	45 억	68582	N	N	N	N
98	20240612	160149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	10	2	0.11	126921640	13620	26.43	9330	9400	9230	12120	6540	9330	9318.77	0.74	398	9663	9496	9333	9166	9003	9580	9250	46	2790	500	6900	10	1	9190885	858	-22.34	0.62	12	0.15	-418.00	14974.00	10890	20230613	-14.23	8760	20231020	6.62	10200	-8.43	20240122	8840	5.66	20240416	10890	-14.23	20230613	8760	6.62	20231020	1.72	N	004650	500	45 억	68132	N	N	N	N
99	20240612	150156	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	10	2	0.11	117553790	12617	24.48	9330	9400	9230	12120	6540	9330	9317.10	0.74	401	9663	9496	9333	9166	9003	9580	9250	46	2790	500	6900	10	1	9190885	858	-22.34	0.62	12	0.14	-418.00	14974.00	10890	20230613	-14.23	8760	20231020	6.62	10200	-8.43	20240122	8840	5.66	20240416	10890	-14.23	20230613	8760	6.62	20231020	1.72	N	004650	500	45 억	68132	N	N	N	N
100	20240612	140149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	10	2	0.11	96899400	10410	20.20	9330	9350	9230	12120	6540	9330	9308.30	0.74	297	9663	9496	9333	9166	9003	9580	9250	46	2790	500	6900	10	1	9190885	858	-22.34	0.62	12	0.11	-418.00	14974.00	10890	20230613	-14.23	8760	20231020	6.62	10200	-8.43	20240122	8840	5.66	20240416	10890	-14.23	20230613	8760	6.62	20231020	1.72	N	004650	500	45 억	68132	N	N	N	N
101	20240612	130151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	10	2	0.11	83097450	8932	17.33	9330	9350	9230	12120	6540	9330	9303.34	0.74	299	9663	9496	9333	9166	9003	9580	9250	46	2790	500	6900	10	1	9190885	858	-22.34	0.62	12	0.10	-418.00	14974.00	10890	20230613	-14.23	8760	20231020	6.62	10200	-8.43	20240122	8840	5.66	20240416	10890	-14.23	20230613	8760	6.62	20231020	1.72	N	004650	500	45 억	68132	N	N	N	N
102	20240612	120150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9340	10	2	0.11	55880360	6014	11.67	9330	9350	9230	12120	6540	9330	9291.71	0.74	134	9663	9496	9333	9166	9003	9580	9250	46	2790	500	6900	10	1	9190885	858	-22.34	0.62	12	0.07	-418.00	14974.00	10890	20230613	-14.23	8760	20231020	6.62	10200	-8.43	20240122	8840	5.66	20240416	10890	-14.23	20230613	8760	6.62	20231020	1.72	N	004650	500	45 억	68132	N	N	N	N
103	20240612	110150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	-10	5	-0.11	31861610	3435	6.67	9330	9350	9230	12120	6540	9330	9275.58	0.74	1	9663	9496	9333	9166	9003	9580	9250	46	2790	500	6900	10	1	9190885	857	-22.30	0.62	12	0.04	-418.00	14974.00	10890	20230613	-14.42	8760	20231020	6.39	10200	-8.63	20240122	8840	5.43	20240416	10890	-14.42	20230613	8760	6.39	20231020	1.72	N	004650	500	45 억	68132	N	N	N	N
104	20240612	100151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9250	-80	5	-0.86	19718290	2124	4.12	9330	9350	9230	12120	6540	9330	9283.56	0.74	-3	9663	9496	9333	9166	9003	9580	9250	46	2790	500	6900	10	1	9190885	850	-22.13	0.62	12	0.02	-418.00	14974.00	10890	20230613	-15.06	8760	20231020	5.59	10200	-9.31	20240122	8840	4.64	20240416	10890	-15.06	20230613	8760	5.59	20231020	1.72	N	004650	500	45 억	68132	N	N	N	N
105	20240612	090150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9330	0	3	0.00	578460	62	0.12	9330	9330	9330	12120	6540	9330	9330.00	0.74	-52	9663	9496	9333	9166	9003	9580	9250	46	2790	500	6900	10	1	9190885	858	-22.32	0.62	12	0.00	-418.00	14974.00	10890	20230613	-14.33	8760	20231020	6.51	10200	-8.53	20240122	8840	5.54	20240416	10890	-14.33	20230613	8760	6.51	20231020	1.72	N	004650	500	45 억	68132	N	N	N	N
106	20240610	160150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9220	90	2	0.99	61089300	6668	226.73	9240	9240	9080	11860	6400	9130	9161.56	0.73	-33	9216	9172	9146	9102	9076	9160	9090	46	2730	500	6750	10	1	9190885	847	-22.06	0.62	12	0.07	-418.00	14974.00	10890	20230613	-15.34	8760	20231020	5.25	10200	-9.61	20240122	8840	4.30	20240416	10890	-15.34	20230613	8760	5.25	20231020	1.76	N	004650	500	45 억	66991	N	N	N	N
107	20240610	150151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9200	70	2	0.77	60721030	6628	225.37	9240	9240	9080	11860	6400	9130	9161.29	0.73	-31	9216	9172	9146	9102	9076	9160	9090	46	2730	500	6750	10	1	9190885	846	-22.01	0.61	12	0.07	-418.00	14974.00	10890	20230613	-15.52	8760	20231020	5.02	10200	-9.80	20240122	8840	4.07	20240416	10890	-15.52	20230613	8760	5.02	20231020	1.76	N	004650	500	45 억	66991	N	N	N	N
108	20240610	140150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	20	2	0.22	47083870	5146	174.97	9240	9240	9080	11860	6400	9130	9149.61	0.73	-30	9216	9172	9146	9102	9076	9160	9090	46	2730	500	6750	10	1	9190885	841	-21.89	0.61	12	0.06	-418.00	14974.00	10890	20230613	-15.98	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230613	8760	4.45	20231020	1.76	N	004650	500	45 억	66991	N	N	N	N
109	20240610	130150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9170	40	2	0.44	40905710	4473	152.09	9240	9240	9080	11860	6400	9130	9145.03	0.73	-30	9216	9172	9146	9102	9076	9160	9090	46	2730	500	6750	10	1	9190885	843	-21.94	0.61	12	0.05	-418.00	14974.00	10890	20230613	-15.79	8760	20231020	4.68	10200	-10.10	20240122	8840	3.73	20240416	10890	-15.79	20230613	8760	4.68	20231020	1.76	N	004650	500	45 억	66991	N	N	N	N
110	20240610	120149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9110	-20	5	-0.22	35757230	3910	132.95	9240	9240	9080	11860	6400	9130	9145.07	0.73	-24	9216	9172	9146	9102	9076	9160	9090	46	2730	500	6750	10	1	9190885	837	-21.79	0.61	12	0.04	-418.00	14974.00	10890	20230613	-16.35	8760	20231020	4.00	10200	-10.69	20240122	8840	3.05	20240416	10890	-16.35	20230613	8760	4.00	20231020	1.76	N	004650	500	45 억	66991	N	N	N	N
111	20240610	110150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9170	40	2	0.44	15035070	1634	55.56	9240	9240	9150	11860	6400	9130	9201.39	0.73	-21	9216	9172	9146	9102	9076	9160	9090	46	2730	500	6750	10	1	9190885	843	-21.94	0.61	12	0.02	-418.00	14974.00	10890	20230613	-15.79	8760	20231020	4.68	10200	-10.10	20240122	8840	3.73	20240416	10890	-15.79	20230613	8760	4.68	20231020	1.76	N	004650	500	45 억	66991	N	N	N	N
112	20240610	100150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9170	40	2	0.44	12532050	1361	46.28	9240	9240	9170	11860	6400	9130	9207.97	0.73	-21	9216	9172	9146	9102	9076	9160	9090	46	2730	500	6750	10	1	9190885	843	-21.94	0.61	12	0.01	-418.00	14974.00	10890	20230613	-15.79	8760	20231020	4.68	10200	-10.10	20240122	8840	3.73	20240416	10890	-15.79	20230613	8760	4.68	20231020	1.76	N	004650	500	45 억	66991	N	N	N	N
113	20240610	090153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	100	2	1.10	997910	108	3.67	9240	9240	9230	11860	6400	9130	9239.91	0.73	-15	9216	9172	9146	9102	9076	9160	9090	46	2730	500	6750	10	1	9190885	848	-22.08	0.62	12	0.00	-418.00	14974.00	10890	20230613	-15.24	8760	20231020	5.37	10200	-9.51	20240122	8840	4.41	20240416	10890	-15.24	20230613	8760	5.37	20231020	1.76	N	004650	500	45 억	66991	N	N	N	N
114	20240607	160153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	-20	5	-0.22	26878910	2941	132.06	9150	9190	9120	11890	6410	9150	9139.38	0.73	7	9190	9170	9150	9130	9110	9160	9120	46	2740	500	6770	10	1	9190885	839	-21.84	0.61	12	0.03	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230613	8760	4.22	20231020	1.77	N	004650	500	45 억	66984	N	N	N	N
115	20240607	150154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	-20	5	-0.22	23099090	2527	113.47	9150	9190	9120	11890	6410	9150	9140.91	0.73	19	9190	9170	9150	9130	9110	9160	9120	46	2740	500	6770	10	1	9190885	839	-21.84	0.61	12	0.03	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230613	8760	4.22	20231020	1.77	N	004650	500	45 억	66984	N	N	N	N
116	20240607	140152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	-20	5	-0.22	20793730	2275	102.16	9150	9190	9120	11890	6410	9150	9140.10	0.73	19	9190	9170	9150	9130	9110	9160	9120	46	2740	500	6770	10	1	9190885	839	-21.84	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230613	8760	4.22	20231020	1.77	N	004650	500	45 억	66984	N	N	N	N
117	20240607	130153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9160	10	2	0.11	17830700	1951	87.61	9150	9190	9120	11890	6410	9150	9139.26	0.73	19	9190	9170	9150	9130	9110	9160	9120	46	2740	500	6770	10	1	9190885	842	-21.91	0.61	12	0.02	-418.00	14974.00	10890	20230531	-15.89	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10890	-15.89	20230613	8760	4.57	20231020	1.77	N	004650	500	45 억	66984	N	N	N	N
118	20240607	120153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	0	3	0.00	17318040	1895	85.09	9150	9190	9120	11890	6410	9150	9138.81	0.73	19	9190	9170	9150	9130	9110	9160	9120	46	2740	500	6770	10	1	9190885	841	-21.89	0.61	12	0.02	-418.00	14974.00	10890	20230531	-15.98	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230613	8760	4.45	20231020	1.77	N	004650	500	45 억	66984	N	N	N	N
119	20240607	110153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	-20	5	-0.22	16722840	1830	82.17	9150	9190	9120	11890	6410	9150	9138.16	0.73	19	9190	9170	9150	9130	9110	9160	9120	46	2740	500	6770	10	1	9190885	839	-21.84	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230613	8760	4.22	20231020	1.77	N	004650	500	45 억	66984	N	N	N	N
120	20240607	100153	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9160	10	2	0.11	11724940	1284	57.66	9150	9190	9120	11890	6410	9150	9131.57	0.73	19	9190	9170	9150	9130	9110	9160	9120	46	2740	500	6770	10	1	9190885	842	-21.91	0.61	12	0.01	-418.00	14974.00	10890	20230531	-15.89	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10890	-15.89	20230613	8760	4.57	20231020	1.77	N	004650	500	45 억	66984	N	N	N	N
121	20240607	090151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	0	3	0.00	0	0	0.00	0	0	0	11890	6410	9150	0.00	0.73	0	9190	9170	9150	9130	9110	9160	9120	46	2740	500	6770	10	1	9190885	841	-21.89	0.61	12	0.00	-418.00	14974.00	10890	20230531	-15.98	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230613	8760	4.45	20231020	1.77	N	004650	500	45 억	66984	N	N	N	N
122	20240605	160152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	-20	5	-0.22	20356340	2227	100.18	9170	9170	9130	11920	6420	9170	9140.70	0.73	-89	9210	9190	9160	9140	9110	9200	9150	46	2750	500	6780	10	1	9190885	841	-21.89	0.61	12	0.02	-418.00	14974.00	10890	20230531	-15.98	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230613	8760	4.45	20231020	1.78	N	004650	500	45 억	67053	N	N	N	N
123	20240605	150152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	-20	5	-0.22	17309390	1894	85.20	9170	9170	9130	11920	6420	9170	9139.07	0.73	-75	9210	9190	9160	9140	9110	9200	9150	46	2750	500	6780	10	1	9190885	841	-21.89	0.61	12	0.02	-418.00	14974.00	10890	20230531	-15.98	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230613	8760	4.45	20231020	1.78	N	004650	500	45 억	67053	N	N	N	N
124	20240605	140151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9140	-30	5	-0.33	15728080	1721	77.42	9170	9170	9130	11920	6420	9170	9138.92	0.73	-75	9210	9190	9160	9140	9110	9200	9150	46	2750	500	6780	10	1	9190885	840	-21.87	0.61	12	0.02	-418.00	14974.00	10890	20230531	-16.07	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10890	-16.07	20230613	8760	4.34	20231020	1.78	N	004650	500	45 억	67053	N	N	N	N
125	20240605	130152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9140	-30	5	-0.33	10583470	1158	52.09	9170	9170	9130	11920	6420	9170	9139.44	0.73	-75	9210	9190	9160	9140	9110	9200	9150	46	2750	500	6780	10	1	9190885	840	-21.87	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.07	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10890	-16.07	20230613	8760	4.34	20231020	1.78	N	004650	500	45 억	67053	N	N	N	N
126	20240605	120151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	-40	5	-0.44	10556050	1155	51.96	9170	9170	9130	11920	6420	9170	9139.44	0.73	-75	9210	9190	9160	9140	9110	9200	9150	46	2750	500	6780	10	1	9190885	839	-21.84	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230613	8760	4.22	20231020	1.78	N	004650	500	45 억	67053	N	N	N	N
127	20240605	110152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9140	-30	5	-0.33	7269120	795	35.76	9170	9170	9130	11920	6420	9170	9143.55	0.73	-54	9210	9190	9160	9140	9110	9200	9150	46	2750	500	6780	10	1	9190885	840	-21.87	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.07	8760	20231020	4.34	10200	-10.39	20240122	8840	3.39	20240416	10890	-16.07	20230613	8760	4.34	20231020	1.78	N	004650	500	45 억	67053	N	N	N	N
128	20240605	100152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9160	-10	5	-0.11	1080840	118	5.31	9170	9170	9140	11920	6420	9170	9159.66	0.73	-32	9210	9190	9160	9140	9110	9200	9150	46	2750	500	6780	10	1	9190885	842	-21.91	0.61	12	0.00	-418.00	14974.00	10890	20230531	-15.89	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10890	-15.89	20230613	8760	4.57	20231020	1.78	N	004650	500	45 억	67053	N	N	N	N
129	20240605	090152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9170	0	3	0.00	174230	19	0.85	9170	9170	9170	11920	6420	9170	9170.00	0.73	0	9210	9190	9160	9140	9110	9200	9150	46	2750	500	6780	10	1	9190885	843	-21.94	0.61	12	0.00	-418.00	14974.00	10890	20230531	-15.79	8760	20231020	4.68	10200	-10.10	20240122	8840	3.73	20240416	10890	-15.79	20230613	8760	4.68	20231020	1.78	N	004650	500	45 억	67053	N	N	N	N
130	20240604	160150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9170	-10	5	-0.11	20349010	2223	99.37	9160	9180	9130	11930	6430	9180	9153.64	0.73	-132	9280	9230	9140	9090	9000	9255	9115	46	2750	500	6790	10	1	9190885	843	-21.94	0.61	12	0.02	-418.00	14974.00	10890	20230531	-15.79	8760	20231020	4.68	10200	-10.10	20240122	8840	3.73	20240416	10890	-15.79	20230613	8760	4.68	20231020	1.79	N	004650	500	45 억	67184	N	N	N	N
131	20240604	150151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9170	-10	5	-0.11	9759270	1067	47.70	9160	9180	9130	11930	6430	9180	9146.46	0.73	-133	9280	9230	9140	9090	9000	9255	9115	46	2750	500	6790	10	1	9190885	843	-21.94	0.61	12	0.01	-418.00	14974.00	10890	20230531	-15.79	8760	20231020	4.68	10200	-10.10	20240122	8840	3.73	20240416	10890	-15.79	20230613	8760	4.68	20231020	1.79	N	004650	500	45 억	67184	N	N	N	N
132	20240604	140152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	-50	5	-0.54	8348530	913	40.81	9160	9180	9130	11930	6430	9180	9144.06	0.73	-89	9280	9230	9140	9090	9000	9255	9115	46	2750	500	6790	10	1	9190885	839	-21.84	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230613	8760	4.22	20231020	1.79	N	004650	500	45 억	67184	N	N	N	N
133	20240604	130151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9180	0	3	0.00	5880010	643	28.74	9160	9180	9130	11930	6430	9180	9144.65	0.73	-45	9280	9230	9140	9090	9000	9255	9115	46	2750	500	6790	10	1	9190885	844	-21.96	0.61	12	0.01	-418.00	14974.00	10890	20230531	-15.70	8760	20231020	4.79	10200	-10.00	20240122	8840	3.85	20240416	10890	-15.70	20230613	8760	4.79	20231020	1.79	N	004650	500	45 억	67184	N	N	N	N
134	20240604	120150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9130	-50	5	-0.54	5852470	640	28.61	9160	9180	9130	11930	6430	9180	9144.48	0.73	-45	9280	9230	9140	9090	9000	9255	9115	46	2750	500	6790	10	1	9190885	839	-21.84	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.16	8760	20231020	4.22	10200	-10.49	20240122	8840	3.28	20240416	10890	-16.16	20230613	8760	4.22	20231020	1.79	N	004650	500	45 억	67184	N	N	N	N
135	20240604	110151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9180	0	3	0.00	1183150	129	5.77	9160	9180	9160	11930	6430	9180	9171.71	0.73	-45	9280	9230	9140	9090	9000	9255	9115	46	2750	500	6790	10	1	9190885	844	-21.96	0.61	12	0.00	-418.00	14974.00	10890	20230531	-15.70	8760	20231020	4.79	10200	-10.00	20240122	8840	3.85	20240416	10890	-15.70	20230613	8760	4.79	20231020	1.79	N	004650	500	45 억	67184	N	N	N	N
136	20240604	100150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9180	0	3	0.00	880210	96	4.29	9160	9180	9160	11930	6430	9180	9168.85	0.73	-45	9280	9230	9140	9090	9000	9255	9115	46	2750	500	6790	10	1	9190885	844	-21.96	0.61	12	0.00	-418.00	14974.00	10890	20230531	-15.70	8760	20231020	4.79	10200	-10.00	20240122	8840	3.85	20240416	10890	-15.70	20230613	8760	4.79	20231020	1.79	N	004650	500	45 억	67184	N	N	N	N
137	20240604	090151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9160	-20	5	-0.22	192360	21	0.94	9160	9160	9160	11930	6430	9180	9160.00	0.73	-14	9280	9230	9140	9090	9000	9255	9115	46	2750	500	6790	10	1	9190885	842	-21.91	0.61	12	0.00	-418.00	14974.00	10890	20230531	-15.89	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10890	-15.89	20230613	8760	4.57	20231020	1.79	N	004650	500	45 억	67184	N	N	N	N
138	20240603	160151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9180	160	2	1.77	20345090	2227	21.13	9050	9190	9050	11720	6320	9020	9135.65	0.73	276	9253	9136	9073	8956	8893	9105	8925	46	2700	500	6670	10	1	9190885	844	-21.96	0.61	12	0.02	-418.00	14974.00	10890	20230531	-15.70	8760	20231020	4.79	10200	-10.00	20240122	8840	3.85	20240416	10890	-15.70	20230613	8760	4.79	20231020	1.80	N	004650	500	45 억	66908	N	N	N	N
139	20240603	150150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9170	150	2	1.66	12974560	1420	13.48	9050	9190	9050	11720	6320	9020	9137.01	0.73	26	9253	9136	9073	8956	8893	9105	8925	46	2700	500	6670	10	1	9190885	843	-21.94	0.61	12	0.02	-418.00	14974.00	10890	20230531	-15.79	8760	20231020	4.68	10200	-10.10	20240122	8840	3.73	20240416	10890	-15.79	20230613	8760	4.68	20231020	1.80	N	004650	500	45 억	66908	N	N	N	N
140	20240603	140150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	130	2	1.44	10940930	1198	11.37	9050	9190	9050	11720	6320	9020	9132.66	0.73	23	9253	9136	9073	8956	8893	9105	8925	46	2700	500	6670	10	1	9190885	841	-21.89	0.61	12	0.01	-418.00	14974.00	10890	20230531	-15.98	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230613	8760	4.45	20231020	1.80	N	004650	500	45 억	66908	N	N	N	N
141	20240603	130150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	130	2	1.44	10464620	1146	10.87	9050	9190	9050	11720	6320	9020	9131.43	0.73	23	9253	9136	9073	8956	8893	9105	8925	46	2700	500	6670	10	1	9190885	841	-21.89	0.61	12	0.01	-418.00	14974.00	10890	20230531	-15.98	8760	20231020	4.45	10200	-10.29	20240122	8840	3.51	20240416	10890	-15.98	20230613	8760	4.45	20231020	1.80	N	004650	500	45 억	66908	N	N	N	N
142	20240603	120150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9160	140	2	1.55	10071160	1103	10.47	9050	9190	9050	11720	6320	9020	9130.70	0.73	23	9253	9136	9073	8956	8893	9105	8925	46	2700	500	6670	10	1	9190885	842	-21.91	0.61	12	0.01	-418.00	14974.00	10890	20230531	-15.89	8760	20231020	4.57	10200	-10.20	20240122	8840	3.62	20240416	10890	-15.89	20230613	8760	4.57	20231020	1.80	N	004650	500	45 억	66908	N	N	N	N
143	20240603	110150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9120	100	2	1.11	7510100	823	7.81	9050	9190	9050	11720	6320	9020	9125.27	0.73	-13	9253	9136	9073	8956	8893	9105	8925	46	2700	500	6670	10	1	9190885	838	-21.82	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.25	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10890	-16.25	20230613	8760	4.11	20231020	1.80	N	004650	500	45 억	66908	N	N	N	N
144	20240603	100148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9120	100	2	1.11	6439200	706	6.70	9050	9190	9050	11720	6320	9020	9120.68	0.73	-44	9253	9136	9073	8956	8893	9105	8925	46	2700	500	6670	10	1	9190885	838	-21.82	0.61	12	0.01	-418.00	14974.00	10890	20230531	-16.25	8760	20231020	4.11	10200	-10.59	20240122	8840	3.17	20240416	10890	-16.25	20230613	8760	4.11	20231020	1.80	N	004650	500	45 억	66908	N	N	N	N
145	20240603	090149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9100	80	2	0.89	244500	27	0.26	9050	9100	9050	11720	6320	9020	9055.56	0.73	-3	9253	9136	9073	8956	8893	9105	8925	46	2700	500	6670	10	1	9190885	836	-21.77	0.61	12	0.00	-418.00	14974.00	10890	20230531	-16.44	8760	20231020	3.88	10200	-10.78	20240122	8840	2.94	20240416	10890	-16.44	20230613	8760	3.88	20231020	1.80	N	004650	500	45 억	66908	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History