KissMeData/357230/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161241	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3460	5	2	0.14	102615300	29738	92.01	3450	3475	3425	4490	2420	3455	3450.65	0.79	-303	3511	3482	3466	3437	3421	3475	3430	210	1035	500	2410	5	1	42089487	1456	9.56	1.01	12	0.07	362.00	3430.00	5061	20240221	-31.63	3425	20240628	1.02	5061	-31.63	20240221	3425	1.02	20240628	10150	-65.91	20230704	3425	1.02	20240628	1.05	N	357230	500	210 억	332631	N	N	0	N	N
3	20240628	151255	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3465	10	2	0.29	95915830	27802	86.02	3450	3475	3425	4490	2420	3455	3449.96	0.79	-237	3511	3482	3466	3437	3421	3475	3430	210	1035	500	2410	5	1	42089487	1458	9.57	1.01	12	0.07	362.00	3430.00	5061	20240221	-31.54	3425	20240628	1.17	5061	-31.54	20240221	3425	1.17	20240628	10150	-65.86	20230704	3425	1.17	20240628	1.05	N	357230	500	210 억	332631	N	N	0	N	N
4	20240628	141254	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3455	0	3	0.00	83577430	24240	75.00	3450	3475	3425	4490	2420	3455	3447.91	0.79	-237	3511	3482	3466	3437	3421	3475	3430	210	1035	500	2410	5	1	42089487	1454	9.54	1.01	12	0.06	362.00	3430.00	5061	20240221	-31.73	3425	20240628	0.88	5061	-31.73	20240221	3425	0.88	20240628	10150	-65.96	20230704	3425	0.88	20240628	1.05	N	357230	500	210 억	332631	N	N	0	N	N
5	20240628	131252	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3460	5	2	0.14	69210875	20086	62.15	3450	3475	3425	4490	2420	3455	3445.73	0.79	-212	3511	3482	3466	3437	3421	3475	3430	210	1035	500	2410	5	1	42089487	1456	9.56	1.01	12	0.05	362.00	3430.00	5061	20240221	-31.63	3425	20240628	1.02	5061	-31.63	20240221	3425	1.02	20240628	10150	-65.91	20230704	3425	1.02	20240628	1.05	N	357230	500	210 억	332631	N	N	0	N	N
6	20240628	121250	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3450	-5	5	-0.14	53063230	15407	47.67	3450	3475	3425	4490	2420	3455	3444.10	0.79	39	3511	3482	3466	3437	3421	3475	3430	210	1035	500	2410	5	1	42089487	1452	9.53	1.01	12	0.04	362.00	3430.00	5061	20240221	-31.83	3425	20240628	0.73	5061	-31.83	20240221	3425	0.73	20240628	10150	-66.01	20230704	3425	0.73	20240628	1.05	N	357230	500	210 억	332631	N	N	0	N	N
7	20240628	111230	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3455	0	3	0.00	43037830	12501	38.68	3450	3475	3425	4490	2420	3455	3442.75	0.79	39	3511	3482	3466	3437	3421	3475	3430	210	1035	500	2410	5	1	42089487	1454	9.54	1.01	12	0.03	362.00	3430.00	5061	20240221	-31.73	3425	20240628	0.88	5061	-31.73	20240221	3425	0.88	20240628	10150	-65.96	20230704	3425	0.88	20240628	1.05	N	357230	500	210 억	332631	N	N	0	N	N
8	20240628	101225	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3460	5	2	0.14	9916685	2871	8.88	3450	3475	3450	4490	2420	3455	3454.09	0.79	2	3511	3482	3466	3437	3421	3475	3430	210	1035	500	2410	5	1	42089487	1456	9.56	1.01	12	0.01	362.00	3430.00	5061	20240221	-31.63	3450	20240628	0.29	5061	-31.63	20240221	3450	0.29	20240628	10150	-65.91	20230704	3450	0.29	20240628	1.05	N	357230	500	210 억	332631	N	N	0	N	N
9	20240628	091231	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3455	0	3	0.00	3987930	1154	3.57	3450	3475	3450	4490	2420	3455	3455.75	0.79	57	3511	3482	3466	3437	3421	3475	3430	210	1035	500	2410	5	1	42089487	1454	9.54	1.01	12	0.00	362.00	3430.00	5061	20240221	-31.73	3450	20240628	0.14	5061	-31.73	20240221	3450	0.14	20240628	10150	-65.96	20230704	3450	0.14	20240628	1.05	N	357230	500	210 억	332631	N	N	0	N	N
10	20240627	161219	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3455	-15	5	-0.43	111893385	32313	120.62	3470	3495	3450	4510	2430	3470	3462.82	0.79	-1711	3510	3490	3470	3450	3430	3480	3440	210	1040	500	2420	5	1	42089487	1454	9.54	1.01	12	0.08	362.00	3430.00	5061	20240221	-31.73	3450	20240627	0.14	5061	-31.73	20240221	3450	0.14	20240627	10150	-65.96	20230704	3450	0.14	20240627	1.06	N	357230	500	210 억	334342	N	N	0	N	N
11	20240627	151226	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3470	0	3	0.00	105365550	30424	113.57	3470	3495	3450	4510	2430	3470	3463.24	0.79	-1595	3510	3490	3470	3450	3430	3480	3440	210	1040	500	2420	5	1	42089487	1461	9.59	1.01	12	0.07	362.00	3430.00	5061	20240221	-31.44	3450	20240627	0.58	5061	-31.44	20240221	3450	0.58	20240627	10150	-65.81	20230704	3450	0.58	20240627	1.06	N	357230	500	210 억	334342	N	N	0	N	N
12	20240627	141225	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3455	-15	5	-0.43	85256130	24611	91.87	3470	3495	3450	4510	2430	3470	3464.15	0.79	-1332	3510	3490	3470	3450	3430	3480	3440	210	1040	500	2420	5	1	42089487	1454	9.54	1.01	12	0.06	362.00	3430.00	5061	20240221	-31.73	3450	20240627	0.14	5061	-31.73	20240221	3450	0.14	20240627	10150	-65.96	20230704	3450	0.14	20240627	1.06	N	357230	500	210 억	334342	N	N	0	N	N
13	20240627	131225	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3465	-5	5	-0.14	42771895	12345	46.08	3470	3495	3450	4510	2430	3470	3464.71	0.79	-691	3510	3490	3470	3450	3430	3480	3440	210	1040	500	2420	5	1	42089487	1458	9.57	1.01	12	0.03	362.00	3430.00	5061	20240221	-31.54	3450	20240627	0.43	5061	-31.54	20240221	3450	0.43	20240627	10150	-65.86	20230704	3450	0.43	20240627	1.06	N	357230	500	210 억	334342	N	N	0	N	N
14	20240627	121227	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3465	-5	5	-0.14	35017275	10107	37.73	3470	3495	3450	4510	2430	3470	3464.66	0.79	-691	3510	3490	3470	3450	3430	3480	3440	210	1040	500	2420	5	1	42089487	1458	9.57	1.01	12	0.02	362.00	3430.00	5061	20240221	-31.54	3450	20240627	0.43	5061	-31.54	20240221	3450	0.43	20240627	10150	-65.86	20230704	3450	0.43	20240627	1.06	N	357230	500	210 억	334342	N	N	0	N	N
15	20240627	111226	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3465	-5	5	-0.14	26913375	7768	29.00	3470	3495	3450	4510	2430	3470	3464.65	0.79	-654	3510	3490	3470	3450	3430	3480	3440	210	1040	500	2420	5	1	42089487	1458	9.57	1.01	12	0.02	362.00	3430.00	5061	20240221	-31.54	3450	20240627	0.43	5061	-31.54	20240221	3450	0.43	20240627	10150	-65.86	20230704	3450	0.43	20240627	1.06	N	357230	500	210 억	334342	N	N	0	N	N
16	20240627	101226	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3465	-5	5	-0.14	18570200	5353	19.98	3470	3495	3455	4510	2430	3470	3469.12	0.79	-200	3510	3490	3470	3450	3430	3480	3440	210	1040	500	2420	5	1	42089487	1458	9.57	1.01	12	0.01	362.00	3430.00	5061	20240221	-31.54	3450	20240625	0.43	5061	-31.54	20240221	3450	0.43	20240625	10150	-65.86	20230704	3450	0.43	20240625	1.06	N	357230	500	210 억	334342	N	N	0	N	N
17	20240627	091226	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3495	25	2	0.72	3643220	1050	3.92	3470	3495	3465	4510	2430	3470	3469.73	0.79	479	3510	3490	3470	3450	3430	3480	3440	210	1040	500	2420	5	1	42089487	1471	9.65	1.02	12	0.00	362.00	3430.00	5061	20240221	-30.94	3450	20240625	1.30	5061	-30.94	20240221	3450	1.30	20240625	10150	-65.57	20230704	3450	1.30	20240625	1.06	N	357230	500	210 억	334342	N	N	0	N	N
18	20240626	161221	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3470	-5	5	-0.14	92750560	26787	89.23	3475	3490	3450	4515	2435	3475	3462.52	0.80	-978	3525	3500	3475	3450	3425	3512	3462	210	1040	500	2430	5	1	42089487	1461	9.59	1.01	12	0.06	362.00	3430.00	5061	20240221	-31.44	3450	20240626	0.58	5061	-31.44	20240221	3450	0.58	20240626	10150	-65.81	20230704	3450	0.58	20240626	1.11	N	357230	500	210 억	335320	N	N	0	N	N
19	20240626	151225	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3475	0	3	0.00	89492195	25848	86.10	3475	3490	3450	4515	2435	3475	3462.25	0.80	-661	3525	3500	3475	3450	3425	3512	3462	210	1040	500	2430	5	1	42089487	1463	9.60	1.01	12	0.06	362.00	3430.00	5061	20240221	-31.34	3450	20240626	0.72	5061	-31.34	20240221	3450	0.72	20240626	10150	-65.76	20230704	3450	0.72	20240626	1.11	N	357230	500	210 억	335320	N	N	0	N	N
20	20240626	141222	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3470	-5	5	-0.14	77998705	22528	75.04	3475	3490	3450	4515	2435	3475	3462.30	0.80	-740	3525	3500	3475	3450	3425	3512	3462	210	1040	500	2430	5	1	42089487	1461	9.59	1.01	12	0.05	362.00	3430.00	5061	20240221	-31.44	3450	20240626	0.58	5061	-31.44	20240221	3450	0.58	20240626	10150	-65.81	20230704	3450	0.58	20240626	1.11	N	357230	500	210 억	335320	N	N	0	N	N
21	20240626	131222	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3465	-10	5	-0.29	53606145	15470	51.53	3475	3490	3450	4515	2435	3475	3465.17	0.80	-671	3525	3500	3475	3450	3425	3512	3462	210	1040	500	2430	5	1	42089487	1458	9.57	1.01	12	0.04	362.00	3430.00	5061	20240221	-31.54	3450	20240626	0.43	5061	-31.54	20240221	3450	0.43	20240626	10150	-65.86	20230704	3450	0.43	20240626	1.11	N	357230	500	210 억	335320	N	N	0	N	N
22	20240626	121220	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3460	-15	5	-0.43	23798950	6843	22.79	3475	3490	3460	4515	2435	3475	3477.85	0.80	-681	3525	3500	3475	3450	3425	3512	3462	210	1040	500	2430	5	1	42089487	1456	9.56	1.01	12	0.02	362.00	3430.00	5061	20240221	-31.63	3450	20240625	0.29	5061	-31.63	20240221	3450	0.29	20240625	10150	-65.91	20230704	3450	0.29	20240625	1.11	N	357230	500	210 억	335320	N	N	0	N	N
23	20240626	111223	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3485	10	2	0.29	21667295	6228	20.75	3475	3490	3470	4515	2435	3475	3479.01	0.80	-681	3525	3500	3475	3450	3425	3512	3462	210	1040	500	2430	5	1	42089487	1467	9.63	1.02	12	0.01	362.00	3430.00	5061	20240221	-31.14	3450	20240625	1.01	5061	-31.14	20240221	3450	1.01	20240625	10150	-65.67	20230704	3450	1.01	20240625	1.11	N	357230	500	210 억	335320	N	N	0	N	N
24	20240626	101220	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3480	5	2	0.14	11946535	3432	11.43	3475	3490	3475	4515	2435	3475	3480.93	0.80	-288	3525	3500	3475	3450	3425	3512	3462	210	1040	500	2430	5	1	42089487	1465	9.61	1.01	12	0.01	362.00	3430.00	5061	20240221	-31.24	3450	20240625	0.87	5061	-31.24	20240221	3450	0.87	20240625	10150	-65.71	20230704	3450	0.87	20240625	1.11	N	357230	500	210 억	335320	N	N	0	N	N
25	20240626	091223	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3485	10	2	0.29	4984590	1434	4.78	3475	3485	3475	4515	2435	3475	3476.00	0.80	-2	3525	3500	3475	3450	3425	3512	3462	210	1040	500	2430	5	1	42089487	1467	9.63	1.02	12	0.00	362.00	3430.00	5061	20240221	-31.14	3450	20240625	1.01	5061	-31.14	20240221	3450	1.01	20240625	10150	-65.67	20230704	3450	1.01	20240625	1.11	N	357230	500	210 억	335320	N	N	0	N	N
26	20240625	161219	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3475	5	2	0.14	104025470	30020	40.07	3455	3500	3450	4510	2430	3470	3465.19	0.80	155	3603	3536	3503	3436	3403	3520	3420	210	1040	500	2420	5	1	42089487	1463	9.60	1.01	12	0.07	362.00	3430.00	5061	20240221	-31.34	3450	20240625	0.72	5061	-31.34	20240221	3450	0.72	20240625	10150	-65.76	20230704	3450	0.72	20240625	1.12	N	357230	500	210 억	335165	N	N	0	N	N
27	20240625	151217	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3480	10	2	0.29	100074920	28883	38.56	3455	3500	3450	4510	2430	3470	3464.84	0.80	252	3603	3536	3503	3436	3403	3520	3420	210	1040	500	2420	5	1	42089487	1465	9.61	1.01	12	0.07	362.00	3430.00	5061	20240221	-31.24	3450	20240625	0.87	5061	-31.24	20240221	3450	0.87	20240625	10150	-65.71	20230704	3450	0.87	20240625	1.12	N	357230	500	210 억	335165	N	N	0	N	N
28	20240625	141220	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3475	5	2	0.14	96920005	27975	37.34	3455	3500	3450	4510	2430	3470	3464.52	0.80	279	3603	3536	3503	3436	3403	3520	3420	210	1040	500	2420	5	1	42089487	1463	9.60	1.01	12	0.07	362.00	3430.00	5061	20240221	-31.34	3450	20240625	0.72	5061	-31.34	20240221	3450	0.72	20240625	10150	-65.76	20230704	3450	0.72	20240625	1.12	N	357230	500	210 억	335165	N	N	0	N	N
29	20240625	131221	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3470	0	3	0.00	81781135	23617	31.53	3455	3500	3450	4510	2430	3470	3462.81	0.80	280	3603	3536	3503	3436	3403	3520	3420	210	1040	500	2420	5	1	42089487	1461	9.59	1.01	12	0.06	362.00	3430.00	5061	20240221	-31.44	3450	20240625	0.58	5061	-31.44	20240221	3450	0.58	20240625	10150	-65.81	20230704	3450	0.58	20240625	1.12	N	357230	500	210 억	335165	N	N	0	N	N
30	20240625	121224	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3460	-10	5	-0.29	79361430	22920	30.60	3455	3500	3450	4510	2430	3470	3462.54	0.80	560	3603	3536	3503	3436	3403	3520	3420	210	1040	500	2420	5	1	42089487	1456	9.56	1.01	12	0.05	362.00	3430.00	5061	20240221	-31.63	3450	20240625	0.29	5061	-31.63	20240221	3450	0.29	20240625	10150	-65.91	20230704	3450	0.29	20240625	1.12	N	357230	500	210 억	335165	N	N	0	N	N
31	20240625	111221	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3455	-15	5	-0.43	60844750	17558	23.44	3455	3500	3450	4510	2430	3470	3465.36	0.80	560	3603	3536	3503	3436	3403	3520	3420	210	1040	500	2420	5	1	42089487	1454	9.54	1.01	12	0.04	362.00	3430.00	5061	20240221	-31.73	3450	20240625	0.14	5061	-31.73	20240221	3450	0.14	20240625	10150	-65.96	20230704	3450	0.14	20240625	1.12	N	357230	500	210 억	335165	N	N	0	N	N
32	20240625	101220	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3485	15	2	0.43	24695480	7116	9.50	3455	3500	3455	4510	2430	3470	3470.42	0.80	155	3603	3536	3503	3436	3403	3520	3420	210	1040	500	2420	5	1	42089487	1467	9.63	1.02	12	0.02	362.00	3430.00	5061	20240221	-31.14	3455	20240625	0.87	5061	-31.14	20240221	3455	0.87	20240625	10150	-65.67	20230704	3455	0.87	20240625	1.12	N	357230	500	210 억	335165	N	N	0	N	N
33	20240625	091219	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3475	5	2	0.14	14410580	4157	5.55	3455	3500	3455	4510	2430	3470	3466.58	0.80	676	3603	3536	3503	3436	3403	3520	3420	210	1040	500	2420	5	1	42089487	1463	9.60	1.01	12	0.01	362.00	3430.00	5061	20240221	-31.34	3455	20240625	0.58	5061	-31.34	20240221	3455	0.58	20240625	10150	-65.76	20230704	3455	0.58	20240625	1.12	N	357230	500	210 억	335165	N	N	0	N	N
34	20240624	161219	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3470	-65	5	-1.84	261811040	74742	108.87	3535	3570	3470	4595	2475	3535	3502.81	0.78	4043	3601	3567	3526	3492	3451	3547	3472	210	1060	500	2470	5	1	42089487	1461	9.59	1.01	12	0.18	362.00	3430.00	5061	20240221	-31.44	3459	20231113	0.32	5061	-31.44	20240221	3470	0.00	20240624	10150	-65.81	20230704	3470	0.00	20240624	1.12	N	357230	500	210 억	330312	N	N	0	N	N
35	20240624	151215	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3480	-55	5	-1.56	239869180	68422	99.67	3535	3570	3475	4595	2475	3535	3505.68	0.78	4101	3601	3567	3526	3492	3451	3547	3472	210	1060	500	2470	5	1	42089487	1465	9.61	1.01	12	0.16	362.00	3430.00	5061	20240221	-31.24	3459	20231113	0.61	5061	-31.24	20240221	3475	0.14	20240624	10150	-65.71	20230704	3475	0.14	20240624	1.12	N	357230	500	210 억	330312	N	N	0	N	N
36	20240624	141217	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3490	-45	5	-1.27	221946305	63276	92.17	3535	3570	3475	4595	2475	3535	3507.54	0.78	6441	3601	3567	3526	3492	3451	3547	3472	210	1060	500	2470	5	1	42089487	1469	9.64	1.02	12	0.15	362.00	3430.00	5061	20240221	-31.04	3459	20231113	0.90	5061	-31.04	20240221	3475	0.43	20240624	10150	-65.62	20230704	3475	0.43	20240624	1.12	N	357230	500	210 억	330312	N	N	0	N	N
37	20240624	131214	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3475	-60	5	-1.70	214048555	61015	88.88	3535	3570	3475	4595	2475	3535	3508.08	0.78	7323	3601	3567	3526	3492	3451	3547	3472	210	1060	500	2470	5	1	42089487	1463	9.60	1.01	12	0.14	362.00	3430.00	5061	20240221	-31.34	3459	20231113	0.46	5061	-31.34	20240221	3475	0.00	20240624	10150	-65.76	20230704	3475	0.00	20240624	1.12	N	357230	500	210 억	330312	N	N	0	N	N
38	20240624	121215	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3480	-55	5	-1.56	198615875	56577	82.41	3535	3570	3475	4595	2475	3535	3510.49	0.78	7365	3601	3567	3526	3492	3451	3547	3472	210	1060	500	2470	5	1	42089487	1465	9.61	1.01	12	0.13	362.00	3430.00	5061	20240221	-31.24	3459	20231113	0.61	5061	-31.24	20240221	3475	0.14	20240624	10150	-65.71	20230704	3475	0.14	20240624	1.12	N	357230	500	210 억	330312	N	N	0	N	N
39	20240624	111218	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3490	-45	5	-1.27	160837065	45728	66.61	3535	3570	3490	4595	2475	3535	3517.21	0.78	9801	3601	3567	3526	3492	3451	3547	3472	210	1060	500	2470	5	1	42089487	1469	9.64	1.02	12	0.11	362.00	3430.00	5061	20240221	-31.04	3459	20231113	0.90	5061	-31.04	20240221	3475	0.43	20240619	10150	-65.62	20230704	3475	0.43	20240619	1.12	N	357230	500	210 억	330312	N	N	0	N	N
40	20240624	101216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3540	5	2	0.14	73618670	20838	30.35	3535	3570	3510	4595	2475	3535	3532.89	0.78	7167	3601	3567	3526	3492	3451	3547	3472	210	1060	500	2470	5	1	42089487	1490	9.78	1.03	12	0.05	362.00	3430.00	5061	20240221	-30.05	3459	20231113	2.34	5061	-30.05	20240221	3475	1.87	20240619	10150	-65.12	20230704	3475	1.87	20240619	1.12	N	357230	500	210 억	330312	N	N	0	N	N
41	20240624	091216	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3570	35	2	0.99	4293155	1207	1.76	3535	3570	3535	4595	2475	3535	3559.30	0.78	20	3601	3567	3526	3492	3451	3547	3472	210	1060	500	2470	5	1	42089487	1503	9.86	1.04	12	0.00	362.00	3430.00	5061	20240221	-29.46	3459	20231113	3.21	5061	-29.46	20240221	3475	2.73	20240619	10150	-64.83	20230704	3475	2.73	20240619	1.12	N	357230	500	210 억	330312	N	N	0	N	N
42	20240621	161135	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3535	-5	5	-0.14	241095900	68638	79.67	3560	3560	3485	4600	2480	3540	3512.57	0.82	-13564	3713	3626	3573	3486	3433	3600	3460	210	1060	500	2470	5	1	42089487	1488	9.77	1.03	12	0.16	362.00	3430.00	5061	20240221	-30.15	3459	20231113	2.20	5061	-30.15	20240221	3475	1.73	20240619	10150	-65.17	20230704	3475	1.73	20240619	1.12	N	357230	500	210 억	344200	N	N	0	N	N
43	20240621	151135	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3555	15	2	0.42	240412045	68445	79.45	3560	3560	3485	4600	2480	3540	3512.49	0.82	-13453	3713	3626	3573	3486	3433	3600	3460	210	1060	500	2470	5	1	42089487	1496	9.82	1.04	12	0.16	362.00	3430.00	5061	20240221	-29.76	3459	20231113	2.78	5061	-29.76	20240221	3475	2.30	20240619	10150	-64.98	20230704	3475	2.30	20240619	1.12	N	357230	500	210 억	344200	N	N	0	N	N
44	20240621	141134	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3500	-40	5	-1.13	125031320	35578	41.30	3560	3560	3500	4600	2480	3540	3514.29	0.82	-10393	3713	3626	3573	3486	3433	3600	3460	210	1060	500	2470	5	1	42089487	1473	9.67	1.02	12	0.08	362.00	3430.00	5061	20240221	-30.84	3459	20231113	1.19	5061	-30.84	20240221	3475	0.72	20240619	10150	-65.52	20230704	3475	0.72	20240619	1.12	N	357230	500	210 억	344200	N	N	0	N	N
45	20240621	131135	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3500	-40	5	-1.13	99213170	28211	32.75	3560	3560	3500	4600	2480	3540	3516.83	0.82	-7767	3713	3626	3573	3486	3433	3600	3460	210	1060	500	2470	5	1	42089487	1473	9.67	1.02	12	0.07	362.00	3430.00	5061	20240221	-30.84	3459	20231113	1.19	5061	-30.84	20240221	3475	0.72	20240619	10150	-65.52	20230704	3475	0.72	20240619	1.12	N	357230	500	210 억	344200	N	N	0	N	N
46	20240621	121138	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3525	-15	5	-0.42	71755185	20389	23.67	3560	3560	3510	4600	2480	3540	3519.31	0.82	-5357	3713	3626	3573	3486	3433	3600	3460	210	1060	500	2470	5	1	42089487	1484	9.74	1.03	12	0.05	362.00	3430.00	5061	20240221	-30.35	3459	20231113	1.91	5061	-30.35	20240221	3475	1.44	20240619	10150	-65.27	20230704	3475	1.44	20240619	1.12	N	357230	500	210 억	344200	N	N	0	N	N
47	20240621	111137	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3520	-20	5	-0.56	58051120	16496	19.15	3560	3560	3510	4600	2480	3540	3519.10	0.82	-1801	3713	3626	3573	3486	3433	3600	3460	210	1060	500	2470	5	1	42089487	1482	9.72	1.03	12	0.04	362.00	3430.00	5061	20240221	-30.45	3459	20231113	1.76	5061	-30.45	20240221	3475	1.29	20240619	10150	-65.32	20230704	3475	1.29	20240619	1.12	N	357230	500	210 억	344200	N	N	0	N	N
48	20240621	101132	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3525	-15	5	-0.42	53141625	15102	17.53	3560	3560	3510	4600	2480	3540	3518.85	0.82	-747	3713	3626	3573	3486	3433	3600	3460	210	1060	500	2470	5	1	42089487	1484	9.74	1.03	12	0.04	362.00	3430.00	5061	20240221	-30.35	3459	20231113	1.91	5061	-30.35	20240221	3475	1.44	20240619	10150	-65.27	20230704	3475	1.44	20240619	1.12	N	357230	500	210 억	344200	N	N	0	N	N
49	20240621	091138	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3520	-20	5	-0.56	25026725	7110	8.25	3560	3560	3515	4600	2480	3540	3519.93	0.82	-143	3713	3626	3573	3486	3433	3600	3460	210	1060	500	2470	5	1	42089487	1482	9.72	1.03	12	0.02	362.00	3430.00	5061	20240221	-30.45	3459	20231113	1.76	5061	-30.45	20240221	3475	1.29	20240619	10150	-65.32	20230704	3475	1.29	20240619	1.12	N	357230	500	210 억	344200	N	N	0	N	N
50	20240620	161130	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3540	35	2	1.00	307272015	85718	65.81	3565	3660	3520	4555	2455	3505	3584.68	0.79	10038	3685	3595	3535	3445	3385	3565	3415	210	1050	500	2450	5	1	42089487	1490	9.78	1.03	12	0.20	362.00	3430.00	5061	20240221	-30.05	3459	20231113	2.34	5061	-30.05	20240221	3475	1.87	20240619	10150	-65.12	20230704	3475	1.87	20240619	1.13	N	357230	500	210 억	331873	N	N	16	N	N
51	20240620	151126	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3525	20	2	0.57	304263755	84867	65.16	3565	3660	3520	4555	2455	3505	3585.18	0.79	10629	3685	3595	3535	3445	3385	3565	3415	210	1050	500	2450	5	1	42089487	1484	9.74	1.03	12	0.20	362.00	3430.00	5061	20240221	-30.35	3459	20231113	1.91	5061	-30.35	20240221	3475	1.44	20240619	10150	-65.27	20230704	3475	1.44	20240619	1.13	N	357230	500	210 억	331873	N	N	16	N	N
52	20240620	141132	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3545	40	2	1.14	258573910	71909	55.21	3565	3660	3535	4555	2455	3505	3595.85	0.79	15010	3685	3595	3535	3445	3385	3565	3415	210	1050	500	2450	5	1	42089487	1492	9.79	1.03	12	0.17	362.00	3430.00	5061	20240221	-29.95	3459	20231113	2.49	5061	-29.95	20240221	3475	2.01	20240619	10150	-65.07	20230704	3475	2.01	20240619	1.13	N	357230	500	210 억	331873	N	N	16	N	N
53	20240620	131131	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3550	45	2	1.28	244368485	67901	52.13	3565	3660	3540	4555	2455	3505	3598.89	0.79	16195	3685	3595	3535	3445	3385	3565	3415	210	1050	500	2450	5	1	42089487	1494	9.81	1.03	12	0.16	362.00	3430.00	5061	20240221	-29.86	3459	20231113	2.63	5061	-29.86	20240221	3475	2.16	20240619	10150	-65.02	20230704	3475	2.16	20240619	1.13	N	357230	500	210 억	331873	N	N	16	N	N
54	20240620	121129	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3545	40	2	1.14	233312220	64784	49.74	3565	3660	3540	4555	2455	3505	3601.39	0.79	17348	3685	3595	3535	3445	3385	3565	3415	210	1050	500	2450	5	1	42089487	1492	9.79	1.03	12	0.15	362.00	3430.00	5061	20240221	-29.95	3459	20231113	2.49	5061	-29.95	20240221	3475	2.01	20240619	10150	-65.07	20230704	3475	2.01	20240619	1.13	N	357230	500	210 억	331873	N	N	16	N	N
55	20240620	111131	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3570	65	2	1.85	216030745	59920	46.01	3565	3660	3540	4555	2455	3505	3605.32	0.79	18414	3685	3595	3535	3445	3385	3565	3415	210	1050	500	2450	5	1	42089487	1503	9.86	1.04	12	0.14	362.00	3430.00	5061	20240221	-29.46	3459	20231113	3.21	5061	-29.46	20240221	3475	2.73	20240619	10150	-64.83	20230704	3475	2.73	20240619	1.13	N	357230	500	210 억	331873	N	N	16	N	N
56	20240620	101133	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3575	70	2	2.00	201657380	55890	42.91	3565	3660	3540	4555	2455	3505	3608.11	0.79	17785	3685	3595	3535	3445	3385	3565	3415	210	1050	500	2450	5	1	42089487	1505	9.88	1.04	12	0.13	362.00	3430.00	5061	20240221	-29.36	3459	20231113	3.35	5061	-29.36	20240221	3475	2.88	20240619	10150	-64.78	20230704	3475	2.88	20240619	1.13	N	357230	500	210 억	331873	N	N	16	N	N
57	20240620	091137	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3595	90	2	2.57	37704655	10535	8.09	3565	3600	3540	4555	2455	3505	3578.99	0.79	3447	3685	3595	3535	3445	3385	3565	3415	210	1050	500	2450	5	1	42089487	1513	9.93	1.05	12	0.03	362.00	3430.00	5061	20240221	-28.97	3459	20231113	3.93	5061	-28.97	20240221	3475	3.45	20240619	10150	-64.58	20230704	3475	3.45	20240619	1.13	N	357230	500	210 억	331873	N	N	16	N	N
58	20240619	161125	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3505	-70	5	-1.96	434523895	123916	225.68	3560	3625	3475	4645	2505	3575	3506.60	0.79	-9467	3685	3630	3585	3530	3485	3607	3507	210	1070	500	2500	5	1	42089487	1475	9.68	1.02	12	0.29	362.00	3430.00	5061	20240221	-30.74	3459	20231113	1.33	5061	-30.74	20240221	3475	0.86	20240619	10150	-65.47	20230704	3475	0.86	20240619	1.11	N	357230	500	210 억	333019	N	N	16	N	N
59	20240619	151126	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3485	-90	5	-2.52	405939315	115702	210.72	3560	3625	3480	4645	2505	3575	3508.49	0.79	-1592	3685	3630	3585	3530	3485	3607	3507	210	1070	500	2500	5	1	42089487	1467	9.63	1.02	12	0.27	362.00	3430.00	5061	20240221	-31.14	3459	20231113	0.75	5061	-31.14	20240221	3480	0.14	20240619	10150	-65.67	20230704	3480	0.14	20240619	1.11	N	357230	500	210 억	333019	N	N	0	N	N
60	20240619	141135	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3495	-80	5	-2.24	343511260	97816	178.14	3560	3625	3485	4645	2505	3575	3511.81	0.79	3535	3685	3630	3585	3530	3485	3607	3507	210	1070	500	2500	5	1	42089487	1471	9.65	1.02	12	0.23	362.00	3430.00	5061	20240221	-30.94	3459	20231113	1.04	5061	-30.94	20240221	3485	0.29	20240619	10150	-65.57	20230704	3485	0.29	20240619	1.11	N	357230	500	210 억	333019	N	N	0	N	N
61	20240619	131122	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3490	-85	5	-2.38	306640620	87270	158.94	3560	3625	3485	4645	2505	3575	3513.70	0.79	7266	3685	3630	3585	3530	3485	3607	3507	210	1070	500	2500	5	1	42089487	1469	9.64	1.02	12	0.21	362.00	3430.00	5061	20240221	-31.04	3459	20231113	0.90	5061	-31.04	20240221	3485	0.14	20240619	10150	-65.62	20230704	3485	0.14	20240619	1.11	N	357230	500	210 억	333019	N	N	0	N	N
62	20240619	121124	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3505	-70	5	-1.96	254317055	72296	131.67	3560	3625	3495	4645	2505	3575	3517.72	0.79	8276	3685	3630	3585	3530	3485	3607	3507	210	1070	500	2500	5	1	42089487	1475	9.68	1.02	12	0.17	362.00	3430.00	5061	20240221	-30.74	3459	20231113	1.33	5061	-30.74	20240221	3495	0.29	20240619	10150	-65.47	20230704	3495	0.29	20240619	1.11	N	357230	500	210 억	333019	N	N	0	N	N
63	20240619	111127	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3525	-50	5	-1.40	215951010	61357	111.74	3560	3625	3500	4645	2505	3575	3519.58	0.79	11156	3685	3630	3585	3530	3485	3607	3507	210	1070	500	2500	5	1	42089487	1484	9.74	1.03	12	0.15	362.00	3430.00	5061	20240221	-30.35	3459	20231113	1.91	5061	-30.35	20240221	3500	0.71	20240619	10150	-65.27	20230704	3500	0.71	20240619	1.11	N	357230	500	210 억	333019	N	N	0	N	N
64	20240619	101130	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3515	-60	5	-1.68	194712005	55333	100.77	3560	3625	3500	4645	2505	3575	3518.91	0.79	12666	3685	3630	3585	3530	3485	3607	3507	210	1070	500	2500	5	1	42089487	1479	9.71	1.02	12	0.13	362.00	3430.00	5061	20240221	-30.55	3459	20231113	1.62	5061	-30.55	20240221	3500	0.43	20240619	10150	-65.37	20230704	3500	0.43	20240619	1.11	N	357230	500	210 억	333019	N	N	0	N	N
65	20240619	091133	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3560	-15	5	-0.42	5048465	1417	2.58	3560	3625	3555	4645	2505	3575	3562.78	0.79	-588	3685	3630	3585	3530	3485	3607	3507	210	1070	500	2500	5	1	42089487	1498	9.83	1.04	12	0.00	362.00	3430.00	5061	20240221	-29.66	3459	20231113	2.92	5061	-29.66	20240221	3500	1.71	20240607	10150	-64.93	20230704	3500	1.71	20240607	1.11	N	357230	500	210 억	333019	N	N	0	N	N
66	20240618	161119	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3575	-60	5	-1.65	196065630	54778	138.12	3635	3640	3540	4725	2545	3635	3579.28	0.83	-23409	3685	3660	3615	3590	3545	3672	3602	210	1090	500	2540	5	1	42089487	1505	9.88	1.04	12	0.13	362.00	3430.00	5061	20240221	-29.36	3459	20231113	3.35	5061	-29.36	20240221	3500	2.14	20240607	10150	-64.78	20230704	3500	2.14	20240607	1.12	N	357230	500	210 억	347902	N	N	0	N	N
67	20240618	151119	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3570	-65	5	-1.79	149633895	41728	105.21	3635	3640	3565	4725	2545	3635	3585.93	0.83	-13769	3685	3660	3615	3590	3545	3672	3602	210	1090	500	2540	5	1	42089487	1503	9.86	1.04	12	0.10	362.00	3430.00	5061	20240221	-29.46	3459	20231113	3.21	5061	-29.46	20240221	3500	2.00	20240607	10150	-64.83	20230704	3500	2.00	20240607	1.12	N	357230	500	210 억	347902	N	N	0	N	N
68	20240618	141123	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3565	-70	5	-1.93	107198405	29855	75.28	3635	3640	3565	4725	2545	3635	3590.63	0.83	-10134	3685	3660	3615	3590	3545	3672	3602	210	1090	500	2540	5	1	42089487	1500	9.85	1.04	12	0.07	362.00	3430.00	5061	20240221	-29.56	3459	20231113	3.06	5061	-29.56	20240221	3500	1.86	20240607	10150	-64.88	20230704	3500	1.86	20240607	1.12	N	357230	500	210 억	347902	N	N	0	N	N
69	20240618	131124	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3590	-45	5	-1.24	92456625	25733	64.88	3635	3640	3570	4725	2545	3635	3592.92	0.83	-9149	3685	3660	3615	3590	3545	3672	3602	210	1090	500	2540	5	1	42089487	1511	9.92	1.05	12	0.06	362.00	3430.00	5061	20240221	-29.07	3459	20231113	3.79	5061	-29.07	20240221	3500	2.57	20240607	10150	-64.63	20230704	3500	2.57	20240607	1.12	N	357230	500	210 억	347902	N	N	0	N	N
70	20240618	121121	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3600	-35	5	-0.96	66512265	18484	46.60	3635	3640	3580	4725	2545	3635	3598.37	0.83	-7721	3685	3660	3615	3590	3545	3672	3602	210	1090	500	2540	5	1	42089487	1515	9.94	1.05	12	0.04	362.00	3430.00	5061	20240221	-28.87	3459	20231113	4.08	5061	-28.87	20240221	3500	2.86	20240607	10150	-64.53	20230704	3500	2.86	20240607	1.12	N	357230	500	210 억	347902	N	N	0	N	N
71	20240618	111121	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3590	-45	5	-1.24	64788915	18004	45.39	3635	3640	3580	4725	2545	3635	3598.58	0.83	-7567	3685	3660	3615	3590	3545	3672	3602	210	1090	500	2540	5	1	42089487	1511	9.92	1.05	12	0.04	362.00	3430.00	5061	20240221	-29.07	3459	20231113	3.79	5061	-29.07	20240221	3500	2.57	20240607	10150	-64.63	20230704	3500	2.57	20240607	1.12	N	357230	500	210 억	347902	N	N	0	N	N
72	20240618	101120	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3600	-35	5	-0.96	41912060	11628	29.32	3635	3640	3585	4725	2545	3635	3604.41	0.83	-4345	3685	3660	3615	3590	3545	3672	3602	210	1090	500	2540	5	1	42089487	1515	9.94	1.05	12	0.03	362.00	3430.00	5061	20240221	-28.87	3459	20231113	4.08	5061	-28.87	20240221	3500	2.86	20240607	10150	-64.53	20230704	3500	2.86	20240607	1.12	N	357230	500	210 억	347902	N	N	0	N	N
73	20240618	091130	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3615	-20	5	-0.55	6301690	1738	4.38	3635	3640	3610	4725	2545	3635	3625.83	0.83	-859	3685	3660	3615	3590	3545	3672	3602	210	1090	500	2540	5	1	42089487	1522	9.99	1.05	12	0.00	362.00	3430.00	5061	20240221	-28.57	3459	20231113	4.51	5061	-28.57	20240221	3500	3.29	20240607	10150	-64.38	20230704	3500	3.29	20240607	1.12	N	357230	500	210 억	347902	N	N	0	N	N
74	20240617	161111	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3635	70	2	1.96	142779870	39516	101.82	3595	3640	3570	4630	2500	3565	3613.21	0.83	-2022	3675	3620	3590	3535	3505	3605	3520	210	1065	500	2490	5	1	42089487	1530	10.04	1.06	12	0.09	362.00	3430.00	5061	20240221	-28.18	3459	20231113	5.09	5061	-28.18	20240221	3500	3.86	20240607	10150	-64.19	20230704	3500	3.86	20240607	1.11	N	357230	500	210 억	349944	N	N	2	N	N
75	20240617	151119	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3620	55	2	1.54	135428780	37493	96.61	3595	3640	3570	4630	2500	3565	3612.11	0.83	-1574	3675	3620	3590	3535	3505	3605	3520	210	1065	500	2490	5	1	42089487	1524	10.00	1.06	12	0.09	362.00	3430.00	5061	20240221	-28.47	3459	20231113	4.65	5061	-28.47	20240221	3500	3.43	20240607	10150	-64.33	20230704	3500	3.43	20240607	1.11	N	357230	500	210 억	349944	N	N	2	N	N
76	20240617	141109	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3620	55	2	1.54	120156550	33275	85.74	3595	3640	3570	4630	2500	3565	3611.02	0.83	-1403	3675	3620	3590	3535	3505	3605	3520	210	1065	500	2490	5	1	42089487	1524	10.00	1.06	12	0.08	362.00	3430.00	5061	20240221	-28.47	3459	20231113	4.65	5061	-28.47	20240221	3500	3.43	20240607	10150	-64.33	20230704	3500	3.43	20240607	1.11	N	357230	500	210 억	349944	N	N	2	N	N
77	20240617	131109	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3625	60	2	1.68	92452740	25631	66.04	3595	3640	3570	4630	2500	3565	3607.07	0.83	-2791	3675	3620	3590	3535	3505	3605	3520	210	1065	500	2490	5	1	42089487	1526	10.01	1.06	12	0.06	362.00	3430.00	5061	20240221	-28.37	3459	20231113	4.80	5061	-28.37	20240221	3500	3.57	20240607	10150	-64.29	20230704	3500	3.57	20240607	1.11	N	357230	500	210 억	349944	N	N	2	N	N
78	20240617	121109	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3605	40	2	1.12	59952990	16665	42.94	3595	3640	3570	4630	2500	3565	3597.54	0.83	-5378	3675	3620	3590	3535	3505	3605	3520	210	1065	500	2490	5	1	42089487	1517	9.96	1.05	12	0.04	362.00	3430.00	5061	20240221	-28.77	3459	20231113	4.22	5061	-28.77	20240221	3500	3.00	20240607	10150	-64.48	20230704	3500	3.00	20240607	1.11	N	357230	500	210 억	349944	N	N	2	N	N
79	20240617	111101	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3600	35	2	0.98	40329005	11215	28.90	3595	3640	3570	4630	2500	3565	3595.99	0.83	-5151	3675	3620	3590	3535	3505	3605	3520	210	1065	500	2490	5	1	42089487	1515	9.94	1.05	12	0.03	362.00	3430.00	5061	20240221	-28.87	3459	20231113	4.08	5061	-28.87	20240221	3500	2.86	20240607	10150	-64.53	20230704	3500	2.86	20240607	1.11	N	357230	500	210 억	349944	N	N	2	N	N
80	20240617	101100	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3610	45	2	1.26	32425330	9021	23.24	3595	3640	3570	4630	2500	3565	3594.43	0.83	-4330	3675	3620	3590	3535	3505	3605	3520	210	1065	500	2490	5	1	42089487	1519	9.97	1.05	12	0.02	362.00	3430.00	5061	20240221	-28.67	3459	20231113	4.37	5061	-28.67	20240221	3500	3.14	20240607	10150	-64.43	20230704	3500	3.14	20240607	1.11	N	357230	500	210 억	349944	N	N	2	N	N
81	20240617	091104	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3580	15	2	0.42	7230125	2011	5.18	3595	3600	3570	4630	2500	3565	3595.29	0.83	-156	3675	3620	3590	3535	3505	3605	3520	210	1065	500	2490	5	1	42089487	1507	9.89	1.04	12	0.00	362.00	3430.00	5061	20240221	-29.26	3459	20231113	3.50	5061	-29.26	20240221	3500	2.29	20240607	10150	-64.73	20230704	3500	2.29	20240607	1.11	N	357230	500	210 억	349944	N	N	2	N	N
82	20240614	160928	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3565	-75	5	-2.06	137931715	38485	45.85	3640	3645	3560	4730	2550	3640	3584.04	0.85	-8674	3703	3671	3618	3586	3533	3687	3602	210	1090	500	2540	5	1	42089487	1500	9.85	1.04	12	0.09	362.00	3430.00	5061	20240221	-29.56	3459	20231113	3.06	5061	-29.56	20240221	3500	1.86	20240607	10150	-64.88	20230704	3500	1.86	20240607	1.11	N	357230	500	210 억	358325	N	N	2	N	N
83	20240614	150932	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3575	-65	5	-1.79	125020370	34862	41.54	3640	3645	3560	4730	2550	3640	3586.15	0.85	-8677	3703	3671	3618	3586	3533	3687	3602	210	1090	500	2540	5	1	42089487	1505	9.88	1.04	12	0.08	362.00	3430.00	5061	20240221	-29.36	3459	20231113	3.35	5061	-29.36	20240221	3500	2.14	20240607	10150	-64.78	20230704	3500	2.14	20240607	1.11	N	357230	500	210 억	358325	N	N	29	N	N
84	20240614	140931	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3590	-50	5	-1.37	95107000	26501	31.57	3640	3645	3570	4730	2550	3640	3588.81	0.85	-7450	3703	3671	3618	3586	3533	3687	3602	210	1090	500	2540	5	1	42089487	1511	9.92	1.05	12	0.06	362.00	3430.00	5061	20240221	-29.07	3459	20231113	3.79	5061	-29.07	20240221	3500	2.57	20240607	10150	-64.63	20230704	3500	2.57	20240607	1.11	N	357230	500	210 억	358325	N	N	29	N	N
85	20240614	130933	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3580	-60	5	-1.65	63376635	17634	21.01	3640	3645	3575	4730	2550	3640	3594.00	0.85	-8918	3703	3671	3618	3586	3533	3687	3602	210	1090	500	2540	5	1	42089487	1507	9.89	1.04	12	0.04	362.00	3430.00	5061	20240221	-29.26	3459	20231113	3.50	5061	-29.26	20240221	3500	2.29	20240607	10150	-64.73	20230704	3500	2.29	20240607	1.11	N	357230	500	210 억	358325	N	N	29	N	N
86	20240614	120937	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3595	-45	5	-1.24	51684115	14372	17.12	3640	3645	3575	4730	2550	3640	3596.17	0.85	-8036	3703	3671	3618	3586	3533	3687	3602	210	1090	500	2540	5	1	42089487	1513	9.93	1.05	12	0.03	362.00	3430.00	5061	20240221	-28.97	3459	20231113	3.93	5061	-28.97	20240221	3500	2.71	20240607	10150	-64.58	20230704	3500	2.71	20240607	1.11	N	357230	500	210 억	358325	N	N	29	N	N
87	20240614	111049	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3585	-55	5	-1.51	46899765	13040	15.54	3640	3645	3575	4730	2550	3640	3596.61	0.85	-7854	3703	3671	3618	3586	3533	3687	3602	210	1090	500	2540	5	1	42089487	1509	9.90	1.05	12	0.03	362.00	3430.00	5061	20240221	-29.16	3459	20231113	3.64	5061	-29.16	20240221	3500	2.43	20240607	10150	-64.68	20230704	3500	2.43	20240607	1.11	N	357230	500	210 억	358325	N	N	29	N	N
88	20240614	101049	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3595	-45	5	-1.24	24536620	6804	8.11	3640	3645	3585	4730	2550	3640	3606.21	0.85	-3985	3703	3671	3618	3586	3533	3687	3602	210	1090	500	2540	5	1	42089487	1513	9.93	1.05	12	0.02	362.00	3430.00	5061	20240221	-28.97	3459	20231113	3.93	5061	-28.97	20240221	3500	2.71	20240607	10150	-64.58	20230704	3500	2.71	20240607	1.11	N	357230	500	210 억	358325	N	N	29	N	N
89	20240614	091055	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3625	-15	5	-0.41	5852045	1609	1.92	3640	3640	3625	4730	2550	3640	3637.07	0.85	-1349	3703	3671	3618	3586	3533	3687	3602	210	1090	500	2540	5	1	42089487	1526	10.01	1.06	12	0.00	362.00	3430.00	5061	20240221	-28.37	3459	20231113	4.80	5061	-28.37	20240221	3500	3.57	20240607	10150	-64.29	20230704	3500	3.57	20240607	1.11	N	357230	500	210 억	358325	N	N	29	N	N
90	20240613	161037	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3640	70	2	1.96	303510345	83786	268.93	3585	3650	3565	4640	2500	3570	3622.45	0.83	9450	3613	3591	3548	3526	3483	3602	3537	210	1070	500	2490	5	1	42089487	1532	10.06	1.06	12	0.20	362.00	3430.00	5061	20240221	-28.08	3459	20231113	5.23	5061	-28.08	20240221	3500	4.00	20240607	10150	-64.14	20230704	3500	4.00	20240607	1.10	N	357230	500	210 억	348704	N	N	29	N	N
91	20240613	151055	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3645	75	2	2.10	293138205	80936	259.78	3585	3650	3565	4640	2500	3570	3621.85	0.83	9466	3613	3591	3548	3526	3483	3602	3537	210	1070	500	2490	5	1	42089487	1534	10.07	1.06	12	0.19	362.00	3430.00	5061	20240221	-27.98	3459	20231113	5.38	5061	-27.98	20240221	3500	4.14	20240607	10150	-64.09	20230704	3500	4.14	20240607	1.10	N	357230	500	210 억	348704	N	N	0	N	N
92	20240613	141044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3645	75	2	2.10	262271350	72464	232.59	3585	3650	3565	4640	2500	3570	3619.33	0.83	9967	3613	3591	3548	3526	3483	3602	3537	210	1070	500	2490	5	1	42089487	1534	10.07	1.06	12	0.17	362.00	3430.00	5061	20240221	-27.98	3459	20231113	5.38	5061	-27.98	20240221	3500	4.14	20240607	10150	-64.09	20230704	3500	4.14	20240607	1.10	N	357230	500	210 억	348704	N	N	0	N	N
93	20240613	131042	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3640	70	2	1.96	205597135	56917	182.69	3585	3650	3565	4640	2500	3570	3612.23	0.83	11382	3613	3591	3548	3526	3483	3602	3537	210	1070	500	2490	5	1	42089487	1532	10.06	1.06	12	0.14	362.00	3430.00	5061	20240221	-28.08	3459	20231113	5.23	5061	-28.08	20240221	3500	4.00	20240607	10150	-64.14	20230704	3500	4.00	20240607	1.10	N	357230	500	210 억	348704	N	N	0	N	N
94	20240613	121045	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3640	70	2	1.96	177865830	49296	158.23	3585	3650	3565	4640	2500	3570	3608.12	0.83	12131	3613	3591	3548	3526	3483	3602	3537	210	1070	500	2490	5	1	42089487	1532	10.06	1.06	12	0.12	362.00	3430.00	5061	20240221	-28.08	3459	20231113	5.23	5061	-28.08	20240221	3500	4.00	20240607	10150	-64.14	20230704	3500	4.00	20240607	1.10	N	357230	500	210 억	348704	N	N	0	N	N
95	20240613	111039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3625	55	2	1.54	115602360	32131	103.13	3585	3625	3565	4640	2500	3570	3597.85	0.83	6072	3613	3591	3548	3526	3483	3602	3537	210	1070	500	2490	5	1	42089487	1526	10.01	1.06	12	0.08	362.00	3430.00	5061	20240221	-28.37	3459	20231113	4.80	5061	-28.37	20240221	3500	3.57	20240607	10150	-64.29	20230704	3500	3.57	20240607	1.10	N	357230	500	210 억	348704	N	N	0	N	N
96	20240613	101038	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3575	5	2	0.14	29883005	8344	26.78	3585	3600	3565	4640	2500	3570	3581.38	0.83	-1164	3613	3591	3548	3526	3483	3602	3537	210	1070	500	2490	5	1	42089487	1505	9.88	1.04	12	0.02	362.00	3430.00	5061	20240221	-29.36	3459	20231113	3.35	5061	-29.36	20240221	3500	2.14	20240607	10150	-64.78	20230704	3500	2.14	20240607	1.10	N	357230	500	210 억	348704	N	N	0	N	N
97	20240613	091047	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3580	10	2	0.28	15194185	4230	13.58	3585	3600	3570	4640	2500	3570	3592.01	0.83	-1081	3613	3591	3548	3526	3483	3602	3537	210	1070	500	2490	5	1	42089487	1507	9.89	1.04	12	0.01	362.00	3430.00	5061	20240221	-29.26	3459	20231113	3.50	5061	-29.26	20240221	3500	2.29	20240607	10150	-64.73	20230704	3500	2.29	20240607	1.10	N	357230	500	210 억	348704	N	N	0	N	N
98	20240612	161029	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3570	45	2	1.28	109381415	30849	86.86	3525	3570	3505	4580	2470	3525	3545.70	0.82	4645	3598	3561	3538	3501	3478	3550	3490	210	1055	500	2460	5	1	42089487	1503	9.86	1.04	12	0.07	362.00	3430.00	5061	20240221	-29.46	3459	20231113	3.21	5061	-29.46	20240221	3500	2.00	20240607	10150	-64.83	20230704	3500	2.00	20240607	1.10	N	357230	500	210 억	344079	N	N	0	N	N
99	20240612	151042	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3530	5	2	0.14	102752925	28989	81.62	3525	3570	3505	4580	2470	3525	3544.55	0.82	4053	3598	3561	3538	3501	3478	3550	3490	210	1055	500	2460	5	1	42089487	1486	9.75	1.03	12	0.07	362.00	3430.00	5061	20240221	-30.25	3459	20231113	2.05	5061	-30.25	20240221	3500	0.86	20240607	10150	-65.22	20230704	3500	0.86	20240607	1.10	N	357230	500	210 억	344079	N	N	0	N	N
100	20240612	141033	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3555	30	2	0.85	73471525	20704	58.29	3525	3570	3505	4580	2470	3525	3548.66	0.82	1821	3598	3561	3538	3501	3478	3550	3490	210	1055	500	2460	5	1	42089487	1496	9.82	1.04	12	0.05	362.00	3430.00	5061	20240221	-29.76	3459	20231113	2.78	5061	-29.76	20240221	3500	1.57	20240607	10150	-64.98	20230704	3500	1.57	20240607	1.10	N	357230	500	210 억	344079	N	N	0	N	N
101	20240612	131035	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3550	25	2	0.71	69426255	19566	55.09	3525	3570	3505	4580	2470	3525	3548.31	0.82	1781	3598	3561	3538	3501	3478	3550	3490	210	1055	500	2460	5	1	42089487	1494	9.81	1.03	12	0.05	362.00	3430.00	5061	20240221	-29.86	3459	20231113	2.63	5061	-29.86	20240221	3500	1.43	20240607	10150	-65.02	20230704	3500	1.43	20240607	1.10	N	357230	500	210 억	344079	N	N	0	N	N
102	20240612	121034	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3565	40	2	1.13	60420695	17035	47.96	3525	3570	3505	4580	2470	3525	3546.86	0.82	1943	3598	3561	3538	3501	3478	3550	3490	210	1055	500	2460	5	1	42089487	1500	9.85	1.04	12	0.04	362.00	3430.00	5061	20240221	-29.56	3459	20231113	3.06	5061	-29.56	20240221	3500	1.86	20240607	10150	-64.88	20230704	3500	1.86	20240607	1.10	N	357230	500	210 억	344079	N	N	0	N	N
103	20240612	111032	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3565	40	2	1.13	50875625	14355	40.42	3525	3570	3505	4580	2470	3525	3544.10	0.82	1514	3598	3561	3538	3501	3478	3550	3490	210	1055	500	2460	5	1	42089487	1500	9.85	1.04	12	0.03	362.00	3430.00	5061	20240221	-29.56	3459	20231113	3.06	5061	-29.56	20240221	3500	1.86	20240607	10150	-64.88	20230704	3500	1.86	20240607	1.10	N	357230	500	210 억	344079	N	N	0	N	N
104	20240612	101034	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3560	35	2	0.99	39107980	11055	31.13	3525	3560	3505	4580	2470	3525	3537.58	0.82	94	3598	3561	3538	3501	3478	3550	3490	210	1055	500	2460	5	1	42089487	1498	9.83	1.04	12	0.03	362.00	3430.00	5061	20240221	-29.66	3459	20231113	2.92	5061	-29.66	20240221	3500	1.71	20240607	10150	-64.93	20230704	3500	1.71	20240607	1.10	N	357230	500	210 억	344079	N	N	0	N	N
105	20240612	091037	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3530	5	2	0.14	12529435	3570	10.05	3525	3530	3505	4580	2470	3525	3509.65	0.82	-9	3598	3561	3538	3501	3478	3550	3490	210	1055	500	2460	5	1	42089487	1486	9.75	1.03	12	0.01	362.00	3430.00	5061	20240221	-30.25	3459	20231113	2.05	5061	-30.25	20240221	3500	0.86	20240607	10150	-65.22	20230704	3500	0.86	20240607	1.10	N	357230	500	210 억	344079	N	N	0	N	N
106	20240610	161025	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3560	30	2	0.85	131932170	37494	66.22	3510	3560	3500	4585	2475	3530	3518.72	0.82	474	3576	3552	3526	3502	3476	3540	3490	210	1055	500	2470	5	1	42089487	1498	9.83	1.04	12	0.09	362.00	3430.00	5061	20240221	-29.66	3459	20231113	2.92	5061	-29.66	20240221	3500	1.71	20240610	10150	-64.93	20230704	3500	1.71	20240610	1.09	N	357230	500	210 억	343981	N	N	94	N	N
107	20240610	151036	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3560	30	2	0.85	128842320	36626	64.69	3510	3560	3500	4585	2475	3530	3517.75	0.82	539	3576	3552	3526	3502	3476	3540	3490	210	1055	500	2470	5	1	42089487	1498	9.83	1.04	12	0.09	362.00	3430.00	5061	20240221	-29.66	3459	20231113	2.92	5061	-29.66	20240221	3500	1.71	20240610	10150	-64.93	20230704	3500	1.71	20240610	1.09	N	357230	500	210 억	343981	N	N	66	N	N
108	20240610	141030	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3535	5	2	0.14	110185645	31364	55.40	3510	3535	3500	4585	2475	3530	3513.07	0.82	773	3576	3552	3526	3502	3476	3540	3490	210	1055	500	2470	5	1	42089487	1488	9.77	1.03	12	0.07	362.00	3430.00	5061	20240221	-30.15	3459	20231113	2.20	5061	-30.15	20240221	3500	1.00	20240610	10150	-65.17	20230704	3500	1.00	20240610	1.09	N	357230	500	210 억	343981	N	N	66	N	N
109	20240610	131025	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3525	-5	5	-0.14	95399650	27166	47.98	3510	3530	3500	4585	2475	3530	3511.66	0.82	472	3576	3552	3526	3502	3476	3540	3490	210	1055	500	2470	5	1	42089487	1484	9.74	1.03	12	0.06	362.00	3430.00	5061	20240221	-30.35	3459	20231113	1.91	5061	-30.35	20240221	3500	0.71	20240610	10150	-65.27	20230704	3500	0.71	20240610	1.09	N	357230	500	210 억	343981	N	N	66	N	N
110	20240610	121028	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3525	-5	5	-0.14	90028325	25641	45.29	3510	3525	3500	4585	2475	3530	3511.03	0.82	375	3576	3552	3526	3502	3476	3540	3490	210	1055	500	2470	5	1	42089487	1484	9.74	1.03	12	0.06	362.00	3430.00	5061	20240221	-30.35	3459	20231113	1.91	5061	-30.35	20240221	3500	0.71	20240610	10150	-65.27	20230704	3500	0.71	20240610	1.09	N	357230	500	210 억	343981	N	N	66	N	N
111	20240610	111031	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3520	-10	5	-0.28	86761235	24714	43.65	3510	3525	3500	4585	2475	3530	3510.53	0.82	346	3576	3552	3526	3502	3476	3540	3490	210	1055	500	2470	5	1	42089487	1482	9.72	1.03	12	0.06	362.00	3430.00	5061	20240221	-30.45	3459	20231113	1.76	5061	-30.45	20240221	3500	0.57	20240610	10150	-65.32	20230704	3500	0.57	20240610	1.09	N	357230	500	210 억	343981	N	N	66	N	N
112	20240610	101028	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3515	-15	5	-0.42	33322025	9497	16.77	3510	3525	3500	4585	2475	3530	3508.46	0.82	-15	3576	3552	3526	3502	3476	3540	3490	210	1055	500	2470	5	1	42089487	1479	9.71	1.02	12	0.02	362.00	3430.00	5061	20240221	-30.55	3459	20231113	1.62	5061	-30.55	20240221	3500	0.43	20240610	10150	-65.37	20230704	3500	0.43	20240610	1.09	N	357230	500	210 억	343981	N	N	66	N	N
113	20240610	091033	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3510	-20	5	-0.57	17614300	5023	8.87	3510	3520	3500	4585	2475	3530	3506.26	0.82	93	3576	3552	3526	3502	3476	3540	3490	210	1055	500	2470	5	1	42089487	1477	9.70	1.02	12	0.01	362.00	3430.00	5061	20240221	-30.65	3459	20231113	1.47	5061	-30.65	20240221	3500	0.29	20240610	10150	-65.42	20230704	3500	0.29	20240610	1.09	N	357230	500	210 억	343981	N	N	66	N	N
114	20240607	161101	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3530	5	2	0.14	199094180	56506	43.46	3550	3550	3500	4580	2470	3525	3523.40	0.82	616	3621	3572	3546	3497	3471	3560	3485	210	1055	500	2460	5	1	42089487	1486	9.75	1.03	12	0.13	362.00	3430.00	5061	20240221	-30.25	3459	20231113	2.05	5061	-30.25	20240221	3500	0.86	20240607	10150	-65.22	20230704	3500	0.86	20240607	1.07	N	357230	500	210 억	343411	N	N	66	N	N
115	20240607	151110	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3530	5	2	0.14	195986615	55626	42.78	3550	3550	3500	4580	2470	3525	3523.29	0.82	669	3621	3572	3546	3497	3471	3560	3485	210	1055	500	2460	5	1	42089487	1486	9.75	1.03	12	0.13	362.00	3430.00	5061	20240221	-30.25	3459	20231113	2.05	5061	-30.25	20240221	3500	0.86	20240607	10150	-65.22	20230704	3500	0.86	20240607	1.07	N	357230	500	210 억	343411	N	N	29	N	N
116	20240607	141103	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3545	20	2	0.57	118530505	33596	25.84	3550	3550	3515	4580	2470	3525	3528.11	0.82	90	3621	3572	3546	3497	3471	3560	3485	210	1055	500	2460	5	1	42089487	1492	9.79	1.03	12	0.08	362.00	3430.00	5061	20240221	-29.95	3459	20231113	2.49	5061	-29.95	20240221	3515	0.85	20240607	10150	-65.07	20230704	3515	0.85	20240607	1.07	N	357230	500	210 억	343411	N	N	29	N	N
117	20240607	131100	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3530	5	2	0.14	85984250	24388	18.76	3550	3550	3515	4580	2470	3525	3525.68	0.82	121	3621	3572	3546	3497	3471	3560	3485	210	1055	500	2460	5	1	42089487	1486	9.75	1.03	12	0.06	362.00	3430.00	5061	20240221	-30.25	3459	20231113	2.05	5061	-30.25	20240221	3515	0.43	20240607	10150	-65.22	20230704	3515	0.43	20240607	1.07	N	357230	500	210 억	343411	N	N	29	N	N
118	20240607	121104	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3525	0	3	0.00	76371535	21663	16.66	3550	3550	3515	4580	2470	3525	3525.44	0.82	-1588	3621	3572	3546	3497	3471	3560	3485	210	1055	500	2460	5	1	42089487	1484	9.74	1.03	12	0.05	362.00	3430.00	5061	20240221	-30.35	3459	20231113	1.91	5061	-30.35	20240221	3515	0.28	20240607	10150	-65.27	20230704	3515	0.28	20240607	1.07	N	357230	500	210 억	343411	N	N	29	N	N
119	20240607	111044	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3525	0	3	0.00	69492580	19709	15.16	3550	3550	3515	4580	2470	3525	3525.93	0.82	-1726	3621	3572	3546	3497	3471	3560	3485	210	1055	500	2460	5	1	42089487	1484	9.74	1.03	12	0.05	362.00	3430.00	5061	20240221	-30.35	3459	20231113	1.91	5061	-30.35	20240221	3515	0.28	20240607	10150	-65.27	20230704	3515	0.28	20240607	1.07	N	357230	500	210 억	343411	N	N	29	N	N
120	20240607	101104	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3525	0	3	0.00	43052685	12205	9.39	3550	3550	3515	4580	2470	3525	3527.46	0.82	-2042	3621	3572	3546	3497	3471	3560	3485	210	1055	500	2460	5	1	42089487	1484	9.74	1.03	12	0.03	362.00	3430.00	5061	20240221	-30.35	3459	20231113	1.91	5061	-30.35	20240221	3515	0.28	20240607	10150	-65.27	20230704	3515	0.28	20240607	1.07	N	357230	500	210 억	343411	N	N	29	N	N
121	20240607	091103	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3550	25	2	0.71	9630110	2722	2.09	3550	3550	3525	4580	2470	3525	3537.88	0.82	-584	3621	3572	3546	3497	3471	3560	3485	210	1055	500	2460	5	1	42089487	1494	9.81	1.03	12	0.01	362.00	3430.00	5061	20240221	-29.86	3459	20231113	2.63	5061	-29.86	20240221	3520	0.85	20240605	10150	-65.02	20230704	3520	0.85	20240605	1.07	N	357230	500	210 억	343411	N	N	29	N	N
122	20240605	161100	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3525	-85	5	-2.35	460618455	129990	311.71	3585	3595	3520	4690	2530	3610	3543.49	0.82	-539	3750	3680	3645	3575	3540	3662	3557	210	1080	500	2520	5	1	42089487	1484	9.74	1.03	12	0.31	362.00	3430.00	5061	20240221	-30.35	3459	20231113	1.91	5061	-30.35	20240221	3520	0.14	20240605	10150	-65.27	20230704	3520	0.14	20240605	1.04	N	357230	500	210 억	343951	N	N	29	N	N
123	20240605	151057	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3530	-80	5	-2.22	429992950	121297	290.87	3585	3595	3520	4690	2530	3610	3544.96	0.82	-231	3750	3680	3645	3575	3540	3662	3557	210	1080	500	2520	5	1	42089487	1486	9.75	1.03	12	0.29	362.00	3430.00	5061	20240221	-30.25	3459	20231113	2.05	5061	-30.25	20240221	3520	0.28	20240605	10150	-65.22	20230704	3520	0.28	20240605	1.04	N	357230	500	210 억	343951	N	N	97	N	N
124	20240605	141058	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3530	-80	5	-2.22	384378000	108369	259.87	3585	3595	3520	4690	2530	3610	3546.94	0.82	-126	3750	3680	3645	3575	3540	3662	3557	210	1080	500	2520	5	1	42089487	1486	9.75	1.03	12	0.26	362.00	3430.00	5061	20240221	-30.25	3459	20231113	2.05	5061	-30.25	20240221	3520	0.28	20240605	10150	-65.22	20230704	3520	0.28	20240605	1.04	N	357230	500	210 억	343951	N	N	97	N	N
125	20240605	131057	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3530	-80	5	-2.22	349731820	98549	236.32	3585	3595	3520	4690	2530	3610	3548.81	0.82	2006	3750	3680	3645	3575	3540	3662	3557	210	1080	500	2520	5	1	42089487	1486	9.75	1.03	12	0.23	362.00	3430.00	5061	20240221	-30.25	3459	20231113	2.05	5061	-30.25	20240221	3520	0.28	20240605	10150	-65.22	20230704	3520	0.28	20240605	1.04	N	357230	500	210 억	343951	N	N	97	N	N
126	20240605	121055	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3525	-85	5	-2.35	323830305	91210	218.72	3585	3595	3520	4690	2530	3610	3550.38	0.82	1535	3750	3680	3645	3575	3540	3662	3557	210	1080	500	2520	5	1	42089487	1484	9.74	1.03	12	0.22	362.00	3430.00	5061	20240221	-30.35	3459	20231113	1.91	5061	-30.35	20240221	3520	0.14	20240605	10150	-65.27	20230704	3520	0.14	20240605	1.04	N	357230	500	210 억	343951	N	N	97	N	N
127	20240605	111056	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3545	-65	5	-1.80	234124695	65811	157.81	3585	3595	3535	4690	2530	3610	3557.53	0.82	1512	3750	3680	3645	3575	3540	3662	3557	210	1080	500	2520	5	1	42089487	1492	9.79	1.03	12	0.16	362.00	3430.00	5061	20240221	-29.95	3459	20231113	2.49	5061	-29.95	20240221	3535	0.28	20240605	10150	-65.07	20230704	3535	0.28	20240605	1.04	N	357230	500	210 억	343951	N	N	97	N	N
128	20240605	101052	55	60.00	KOSDAQ	신저가	음식.담배	N	N	N	Y	60	N	3555	-55	5	-1.52	169504105	47588	114.11	3585	3595	3535	4690	2530	3610	3561.91	0.82	1543	3750	3680	3645	3575	3540	3662	3557	210	1080	500	2520	5	1	42089487	1496	9.82	1.04	12	0.11	362.00	3430.00	5061	20240221	-29.76	3459	20231113	2.78	5061	-29.76	20240221	3535	0.57	20240605	10150	-64.98	20230704	3535	0.57	20240605	1.04	N	357230	500	210 억	343951	N	N	97	N	N
129	20240605	091053	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3570	-40	5	-1.11	64321805	17965	43.08	3585	3595	3570	4690	2530	3610	3580.40	0.82	1627	3750	3680	3645	3575	3540	3662	3557	210	1080	500	2520	5	1	42089487	1503	9.86	1.04	12	0.04	362.00	3430.00	5061	20240221	-29.46	3459	20231113	3.21	5061	-29.46	20240221	3555	0.42	20240521	10150	-64.83	20230704	3555	0.42	20240521	1.04	N	357230	500	210 억	343951	N	N	97	N	N
130	20240604	161044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3610	-40	5	-1.10	149442615	41154	94.66	3680	3715	3610	4745	2555	3650	3631.30	0.83	-5746	3760	3705	3670	3615	3580	3732	3642	210	1095	500	2550	5	1	42089487	1519	9.97	1.05	12	0.10	362.00	3430.00	5061	20240221	-28.67	3459	20231113	4.37	5061	-28.67	20240221	3555	1.55	20240521	10150	-64.43	20230704	3555	1.55	20240521	1.04	N	357230	500	210 억	349653	N	N	97	N	N
131	20240604	151045	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3615	-35	5	-0.96	138598360	38152	87.75	3680	3715	3610	4745	2555	3650	3632.79	0.83	-4225	3760	3705	3670	3615	3580	3732	3642	210	1095	500	2550	5	1	42089487	1522	9.99	1.05	12	0.09	362.00	3430.00	5061	20240221	-28.57	3459	20231113	4.51	5061	-28.57	20240221	3555	1.69	20240521	10150	-64.38	20230704	3555	1.69	20240521	1.04	N	357230	500	210 억	349653	N	N	54	N	N
132	20240604	141048	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3630	-20	5	-0.55	106558745	29291	67.37	3680	3715	3620	4745	2555	3650	3637.93	0.83	-2517	3760	3705	3670	3615	3580	3732	3642	210	1095	500	2550	5	1	42089487	1528	10.03	1.06	12	0.07	362.00	3430.00	5061	20240221	-28.28	3459	20231113	4.94	5061	-28.28	20240221	3555	2.11	20240521	10150	-64.24	20230704	3555	2.11	20240521	1.04	N	357230	500	210 억	349653	N	N	54	N	N
133	20240604	131044	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3630	-20	5	-0.55	84200390	23124	53.19	3680	3715	3625	4745	2555	3650	3641.26	0.83	-2119	3760	3705	3670	3615	3580	3732	3642	210	1095	500	2550	5	1	42089487	1528	10.03	1.06	12	0.05	362.00	3430.00	5061	20240221	-28.28	3459	20231113	4.94	5061	-28.28	20240221	3555	2.11	20240521	10150	-64.24	20230704	3555	2.11	20240521	1.04	N	357230	500	210 억	349653	N	N	54	N	N
134	20240604	121043	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3630	-20	5	-0.55	75551875	20743	47.71	3680	3715	3630	4745	2555	3650	3642.28	0.83	-1594	3760	3705	3670	3615	3580	3732	3642	210	1095	500	2550	5	1	42089487	1528	10.03	1.06	12	0.05	362.00	3430.00	5061	20240221	-28.28	3459	20231113	4.94	5061	-28.28	20240221	3555	2.11	20240521	10150	-64.24	20230704	3555	2.11	20240521	1.04	N	357230	500	210 억	349653	N	N	54	N	N
135	20240604	111039	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3640	-10	5	-0.27	54011125	14825	34.10	3680	3715	3630	4745	2555	3650	3643.25	0.83	-337	3760	3705	3670	3615	3580	3732	3642	210	1095	500	2550	5	1	42089487	1532	10.06	1.06	12	0.04	362.00	3430.00	5061	20240221	-28.08	3459	20231113	5.23	5061	-28.08	20240221	3555	2.39	20240521	10150	-64.14	20230704	3555	2.39	20240521	1.04	N	357230	500	210 억	349653	N	N	54	N	N
136	20240604	101043	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3640	-10	5	-0.27	24268190	6659	15.32	3680	3715	3630	4745	2555	3650	3644.42	0.83	-115	3760	3705	3670	3615	3580	3732	3642	210	1095	500	2550	5	1	42089487	1532	10.06	1.06	12	0.02	362.00	3430.00	5061	20240221	-28.08	3459	20231113	5.23	5061	-28.08	20240221	3555	2.39	20240521	10150	-64.14	20230704	3555	2.39	20240521	1.04	N	357230	500	210 억	349653	N	N	54	N	N
137	20240604	091041	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3650	0	3	0.00	3886320	1053	2.42	3680	3715	3650	4745	2555	3650	3690.71	0.83	-219	3760	3705	3670	3615	3580	3732	3642	210	1095	500	2550	5	1	42089487	1536	10.08	1.06	12	0.00	362.00	3430.00	5061	20240221	-27.88	3459	20231113	5.52	5061	-27.88	20240221	3555	2.67	20240521	10150	-64.04	20230704	3555	2.67	20240521	1.04	N	357230	500	210 억	349653	N	N	54	N	N
138	20240603	161030	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3650	5	2	0.14	158714240	43420	99.22	3645	3725	3635	4735	2555	3645	3655.33	0.83	1289	3765	3705	3665	3605	3565	3685	3585	210	1090	500	2550	5	1	42089487	1536	10.08	1.06	12	0.10	362.00	3430.00	5061	20240221	-27.88	3459	20231113	5.52	5061	-27.88	20240221	3555	2.67	20240521	10150	-64.04	20230704	3555	2.67	20240521	1.04	N	357230	500	210 억	348396	N	N	54	N	N
139	20240603	151030	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3670	25	2	0.69	140745125	38506	87.99	3645	3725	3635	4735	2555	3645	3655.15	0.83	1304	3765	3705	3665	3605	3565	3685	3585	210	1090	500	2550	5	1	42089487	1545	10.14	1.07	12	0.09	362.00	3430.00	5061	20240221	-27.48	3459	20231113	6.10	5061	-27.48	20240221	3555	3.23	20240521	10150	-63.84	20230704	3555	3.23	20240521	1.04	N	357230	500	210 억	348396	N	N	0	N	N
140	20240603	141030	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3650	5	2	0.14	80184965	21924	50.10	3645	3725	3635	4735	2555	3645	3657.41	0.83	-594	3765	3705	3665	3605	3565	3685	3585	210	1090	500	2550	5	1	42089487	1536	10.08	1.06	12	0.05	362.00	3430.00	5061	20240221	-27.88	3459	20231113	5.52	5061	-27.88	20240221	3555	2.67	20240521	10150	-64.04	20230704	3555	2.67	20240521	1.04	N	357230	500	210 억	348396	N	N	0	N	N
141	20240603	131031	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3655	10	2	0.27	60958690	16665	38.08	3645	3725	3635	4735	2555	3645	3657.89	0.83	-548	3765	3705	3665	3605	3565	3685	3585	210	1090	500	2550	5	1	42089487	1538	10.10	1.07	12	0.04	362.00	3430.00	5061	20240221	-27.78	3459	20231113	5.67	5061	-27.78	20240221	3555	2.81	20240521	10150	-63.99	20230704	3555	2.81	20240521	1.04	N	357230	500	210 억	348396	N	N	0	N	N
142	20240603	121030	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3665	20	2	0.55	51599120	14108	32.24	3645	3725	3635	4735	2555	3645	3657.44	0.83	-760	3765	3705	3665	3605	3565	3685	3585	210	1090	500	2550	5	1	42089487	1543	10.12	1.07	12	0.03	362.00	3430.00	5061	20240221	-27.58	3459	20231113	5.96	5061	-27.58	20240221	3555	3.09	20240521	10150	-63.89	20230704	3555	3.09	20240521	1.04	N	357230	500	210 억	348396	N	N	0	N	N
143	20240603	111024	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3650	5	2	0.14	47775590	13063	29.85	3645	3725	3635	4735	2555	3645	3657.32	0.83	-807	3765	3705	3665	3605	3565	3685	3585	210	1090	500	2550	5	1	42089487	1536	10.08	1.06	12	0.03	362.00	3430.00	5061	20240221	-27.88	3459	20231113	5.52	5061	-27.88	20240221	3555	2.67	20240521	10150	-64.04	20230704	3555	2.67	20240521	1.04	N	357230	500	210 억	348396	N	N	0	N	N
144	20240603	101018	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3655	10	2	0.27	36503005	9974	22.79	3645	3725	3635	4735	2555	3645	3659.82	0.83	-144	3765	3705	3665	3605	3565	3685	3585	210	1090	500	2550	5	1	42089487	1538	10.10	1.07	12	0.02	362.00	3430.00	5061	20240221	-27.78	3459	20231113	5.67	5061	-27.78	20240221	3555	2.81	20240521	10150	-63.99	20230704	3555	2.81	20240521	1.04	N	357230	500	210 억	348396	N	N	0	N	N
145	20240603	091018	55	60.00	KOSDAQ		음식.담배	N	N	N	Y	60	N	3650	5	2	0.14	2785595	764	1.75	3645	3665	3640	4735	2555	3645	3646.07	0.83	-202	3765	3705	3665	3605	3565	3685	3585	210	1090	500	2550	5	1	42089487	1536	10.08	1.06	12	0.00	362.00	3430.00	5061	20240221	-27.88	3459	20231113	5.52	5061	-27.88	20240221	3555	2.67	20240521	10150	-64.04	20230704	3555	2.67	20240521	1.04	N	357230	500	210 억	348396	N	N	0	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History