KissMeData/025880/price/prices-20240601.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

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	160406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2625	-5	5	-0.19	109226610	41527	166.63	2640	2685	2585	3415	1845	2630	2630.26	10.78	-5110	2673	2651	2623	2601	2573	2655	2605	84	785	500	1940	5	1	16715858	439	6.61	0.65	12	0.25	397.00	4031.00	2985	20230622	-12.06	2405	20231031	9.15	2870	-8.54	20240612	2415	8.70	20240206	2985	-12.06	20230718	2405	9.15	20231031	0.55	N	025880	500	83 억	1802726	N	N	N	N
3	20240628	150408	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2625	-5	5	-0.19	101274525	38492	154.46	2640	2685	2585	3415	1845	2630	2631.06	10.78	-5184	2673	2651	2623	2601	2573	2655	2605	84	785	500	1940	5	1	16715858	439	6.61	0.65	12	0.23	397.00	4031.00	2985	20230622	-12.06	2405	20231031	9.15	2870	-8.54	20240612	2415	8.70	20240206	2985	-12.06	20230718	2405	9.15	20231031	0.55	N	025880	500	83 억	1802726	N	N	N	N
4	20240628	140406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2615	-15	5	-0.57	99871780	37956	152.31	2640	2685	2585	3415	1845	2630	2631.26	10.78	-5220	2673	2651	2623	2601	2573	2655	2605	84	785	500	1940	5	1	16715858	437	6.59	0.65	12	0.23	397.00	4031.00	2985	20230622	-12.40	2405	20231031	8.73	2870	-8.89	20240612	2415	8.28	20240206	2985	-12.40	20230718	2405	8.73	20231031	0.55	N	025880	500	83 억	1802726	N	N	N	N
5	20240628	130407	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2630	0	3	0.00	94078550	35747	143.44	2640	2685	2585	3415	1845	2630	2631.80	10.78	-4810	2673	2651	2623	2601	2573	2655	2605	84	785	500	1940	5	1	16715858	440	6.62	0.65	12	0.21	397.00	4031.00	2985	20230622	-11.89	2405	20231031	9.36	2870	-8.36	20240612	2415	8.90	20240206	2985	-11.89	20230718	2405	9.36	20231031	0.55	N	025880	500	83 억	1802726	N	N	N	N
6	20240628	120406	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2620	-10	5	-0.38	86484545	32843	131.79	2640	2685	2585	3415	1845	2630	2633.30	10.78	-3642	2673	2651	2623	2601	2573	2655	2605	84	785	500	1940	5	1	16715858	438	6.60	0.65	12	0.20	397.00	4031.00	2985	20230622	-12.23	2405	20231031	8.94	2870	-8.71	20240612	2415	8.49	20240206	2985	-12.23	20230718	2405	8.94	20231031	0.55	N	025880	500	83 억	1802726	N	N	N	N
7	20240628	110401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	45	2	1.71	83845140	31839	127.76	2640	2685	2585	3415	1845	2630	2633.44	10.78	-3575	2673	2651	2623	2601	2573	2655	2605	84	785	500	1940	5	1	16715858	447	6.74	0.66	12	0.19	397.00	4031.00	2985	20230622	-10.39	2405	20231031	11.23	2870	-6.79	20240612	2415	10.77	20240206	2985	-10.39	20230718	2405	11.23	20231031	0.55	N	025880	500	83 억	1802726	N	N	N	N
8	20240628	100359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2610	-20	5	-0.76	44742955	17055	68.44	2640	2640	2585	3415	1845	2630	2623.35	10.78	-3866	2673	2651	2623	2601	2573	2655	2605	84	785	500	1940	5	1	16715858	436	6.57	0.65	12	0.10	397.00	4031.00	2985	20230622	-12.56	2405	20231031	8.52	2870	-9.06	20240612	2415	8.07	20240206	2985	-12.56	20230718	2405	8.52	20231031	0.55	N	025880	500	83 억	1802726	N	N	N	N
9	20240628	090400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2635	5	2	0.19	7527820	2855	11.46	2640	2640	2635	3415	1845	2630	2637.41	10.78	-15	2673	2651	2623	2601	2573	2655	2605	84	785	500	1940	5	1	16715858	440	6.64	0.65	12	0.02	397.00	4031.00	2985	20230622	-11.73	2405	20231031	9.56	2870	-8.19	20240612	2415	9.11	20240206	2985	-11.73	20230718	2405	9.56	20231031	0.55	N	025880	500	83 억	1802726	N	N	N	N
10	20240627	160354	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2630	-15	5	-0.57	65018860	24887	129.66	2630	2645	2595	3435	1855	2645	2612.23	10.81	-3974	2685	2665	2635	2615	2585	2675	2625	84	790	500	1950	5	1	16715858	440	6.62	0.65	12	0.15	397.00	4031.00	2985	20230622	-11.89	2405	20231031	9.36	2870	-8.36	20240612	2415	8.90	20240206	2985	-11.89	20230718	2405	9.36	20231031	0.55	N	025880	500	83 억	1806700	N	N	N	N
11	20240627	150401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2620	-25	5	-0.95	60439160	23137	120.54	2630	2645	2595	3435	1855	2645	2611.87	10.81	-3618	2685	2665	2635	2615	2585	2675	2625	84	790	500	1950	5	1	16715858	438	6.60	0.65	12	0.14	397.00	4031.00	2985	20230622	-12.23	2405	20231031	8.94	2870	-8.71	20240612	2415	8.49	20240206	2985	-12.23	20230718	2405	8.94	20231031	0.55	N	025880	500	83 억	1806700	N	N	N	N
12	20240627	140358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2630	-15	5	-0.57	53813915	20606	107.36	2630	2645	2595	3435	1855	2645	2611.15	10.81	-2340	2685	2665	2635	2615	2585	2675	2625	84	790	500	1950	5	1	16715858	440	6.62	0.65	12	0.12	397.00	4031.00	2985	20230622	-11.89	2405	20231031	9.36	2870	-8.36	20240612	2415	8.90	20240206	2985	-11.89	20230718	2405	9.36	20231031	0.55	N	025880	500	83 억	1806700	N	N	N	N
13	20240627	130358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2625	-20	5	-0.76	49314930	18888	98.41	2630	2645	2595	3435	1855	2645	2610.46	10.81	-1487	2685	2665	2635	2615	2585	2675	2625	84	790	500	1950	5	1	16715858	439	6.61	0.65	12	0.11	397.00	4031.00	2985	20230622	-12.06	2405	20231031	9.15	2870	-8.54	20240612	2415	8.70	20240206	2985	-12.06	20230718	2405	9.15	20231031	0.55	N	025880	500	83 억	1806700	N	N	N	N
14	20240627	120400	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2615	-30	5	-1.13	43484315	16668	86.84	2630	2630	2595	3435	1855	2645	2608.30	10.81	214	2685	2665	2635	2615	2585	2675	2625	84	790	500	1950	5	1	16715858	437	6.59	0.65	12	0.10	397.00	4031.00	2985	20230622	-12.40	2405	20231031	8.73	2870	-8.89	20240612	2415	8.28	20240206	2985	-12.40	20230718	2405	8.73	20231031	0.55	N	025880	500	83 억	1806700	N	N	N	N
15	20240627	110359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2605	-40	5	-1.51	31024755	11898	61.99	2630	2630	2595	3435	1855	2645	2606.76	10.81	214	2685	2665	2635	2615	2585	2675	2625	84	790	500	1950	5	1	16715858	435	6.56	0.65	12	0.07	397.00	4031.00	2985	20230622	-12.73	2405	20231031	8.32	2870	-9.23	20240612	2415	7.87	20240206	2985	-12.73	20230718	2405	8.32	20231031	0.55	N	025880	500	83 억	1806700	N	N	N	N
16	20240627	100359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2595	-50	5	-1.89	26232080	10059	52.41	2630	2630	2595	3435	1855	2645	2606.87	10.81	214	2685	2665	2635	2615	2585	2675	2625	84	790	500	1950	5	1	16715858	434	6.54	0.64	12	0.06	397.00	4031.00	2985	20230622	-13.07	2405	20231031	7.90	2870	-9.58	20240612	2415	7.45	20240206	2985	-13.07	20230718	2405	7.90	20231031	0.55	N	025880	500	83 억	1806700	N	N	N	N
17	20240627	090359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2615	-30	5	-1.13	7532485	2875	14.98	2630	2630	2610	3435	1855	2645	2617.61	10.81	-231	2685	2665	2635	2615	2585	2675	2625	84	790	500	1950	5	1	16715858	437	6.59	0.65	12	0.02	397.00	4031.00	2985	20230622	-12.40	2405	20231031	8.73	2870	-8.89	20240612	2415	8.28	20240206	2985	-12.40	20230718	2405	8.73	20231031	0.55	N	025880	500	83 억	1806700	N	N	N	N
18	20240626	160358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2645	20	2	0.76	50530840	19186	84.91	2640	2655	2605	3410	1840	2625	2633.81	10.84	-5803	2661	2642	2621	2602	2581	2652	2612	84	785	500	1940	5	1	16715858	442	6.66	0.66	12	0.11	397.00	4031.00	2990	20230620	-11.54	2405	20231031	9.98	2870	-7.84	20240612	2415	9.52	20240206	2985	-11.39	20230718	2405	9.98	20231031	0.53	N	025880	500	83 억	1811853	N	N	N	N
19	20240626	150359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2625	0	3	0.00	49307930	18723	82.86	2640	2655	2605	3410	1840	2625	2633.62	10.84	-5608	2661	2642	2621	2602	2581	2652	2612	84	785	500	1940	5	1	16715858	439	6.61	0.65	12	0.11	397.00	4031.00	2990	20230620	-12.21	2405	20231031	9.15	2870	-8.54	20240612	2415	8.70	20240206	2985	-12.06	20230718	2405	9.15	20231031	0.53	N	025880	500	83 억	1811853	N	N	N	N
20	20240626	140358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2625	0	3	0.00	46979460	17835	78.93	2640	2655	2605	3410	1840	2625	2634.20	10.84	-5156	2661	2642	2621	2602	2581	2652	2612	84	785	500	1940	5	1	16715858	439	6.61	0.65	12	0.11	397.00	4031.00	2990	20230620	-12.21	2405	20231031	9.15	2870	-8.54	20240612	2415	8.70	20240206	2985	-12.06	20230718	2405	9.15	20231031	0.53	N	025880	500	83 억	1811853	N	N	N	N
21	20240626	130359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2615	-10	5	-0.38	41576895	15778	69.83	2640	2655	2610	3410	1840	2625	2635.22	10.84	-4320	2661	2642	2621	2602	2581	2652	2612	84	785	500	1940	5	1	16715858	437	6.59	0.65	12	0.09	397.00	4031.00	2990	20230620	-12.54	2405	20231031	8.73	2870	-8.89	20240612	2415	8.28	20240206	2985	-12.40	20230718	2405	8.73	20231031	0.53	N	025880	500	83 억	1811853	N	N	N	N
22	20240626	120358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2640	15	2	0.57	38230795	14504	64.19	2640	2655	2610	3410	1840	2625	2636.00	10.84	-4123	2661	2642	2621	2602	2581	2652	2612	84	785	500	1940	5	1	16715858	441	6.65	0.65	12	0.09	397.00	4031.00	2990	20230620	-11.71	2405	20231031	9.77	2870	-8.01	20240612	2415	9.32	20240206	2985	-11.56	20230718	2405	9.77	20231031	0.53	N	025880	500	83 억	1811853	N	N	N	N
23	20240626	110359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2615	-10	5	-0.38	26981670	10240	45.32	2640	2655	2610	3410	1840	2625	2635.08	10.84	-3457	2661	2642	2621	2602	2581	2652	2612	84	785	500	1940	5	1	16715858	437	6.59	0.65	12	0.06	397.00	4031.00	2990	20230620	-12.54	2405	20231031	8.73	2870	-8.89	20240612	2415	8.28	20240206	2985	-12.40	20230718	2405	8.73	20231031	0.53	N	025880	500	83 억	1811853	N	N	N	N
24	20240626	100358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2635	10	2	0.38	22673365	8599	38.06	2640	2655	2610	3410	1840	2625	2636.96	10.84	-2801	2661	2642	2621	2602	2581	2652	2612	84	785	500	1940	5	1	16715858	440	6.64	0.65	12	0.05	397.00	4031.00	2990	20230620	-11.87	2405	20231031	9.56	2870	-8.19	20240612	2415	9.11	20240206	2985	-11.73	20230718	2405	9.56	20231031	0.53	N	025880	500	83 억	1811853	N	N	N	N
25	20240626	090358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	30	2	1.14	8578125	3244	14.36	2640	2655	2640	3410	1840	2625	2645.27	10.84	249	2661	2642	2621	2602	2581	2652	2612	84	785	500	1940	5	1	16715858	444	6.69	0.66	12	0.02	397.00	4031.00	2990	20230620	-11.20	2405	20231031	10.40	2870	-7.49	20240612	2415	9.94	20240206	2985	-11.06	20230718	2405	10.40	20231031	0.53	N	025880	500	83 억	1811853	N	N	N	N
26	20240625	160357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2625	10	2	0.38	59107535	22595	32.24	2615	2640	2600	3395	1835	2615	2615.96	10.82	3652	2731	2672	2636	2577	2541	2655	2560	84	780	500	1930	5	1	16715858	439	6.61	0.65	12	0.14	397.00	4031.00	3000	20230619	-12.50	2405	20231031	9.15	2870	-8.54	20240612	2415	8.70	20240206	2985	-12.06	20230718	2405	9.15	20231031	0.52	N	025880	500	83 억	1807971	N	N	N	N
27	20240625	150358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2610	-5	5	-0.19	57652390	22039	31.45	2615	2640	2600	3395	1835	2615	2615.93	10.82	3687	2731	2672	2636	2577	2541	2655	2560	84	780	500	1930	5	1	16715858	436	6.57	0.65	12	0.13	397.00	4031.00	3000	20230619	-13.00	2405	20231031	8.52	2870	-9.06	20240612	2415	8.07	20240206	2985	-12.56	20230718	2405	8.52	20231031	0.52	N	025880	500	83 억	1807971	N	N	N	N
28	20240625	140358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2605	-10	5	-0.38	49269865	18826	26.86	2615	2640	2600	3395	1835	2615	2617.12	10.82	3791	2731	2672	2636	2577	2541	2655	2560	84	780	500	1930	5	1	16715858	435	6.56	0.65	12	0.11	397.00	4031.00	3000	20230619	-13.17	2405	20231031	8.32	2870	-9.23	20240612	2415	7.87	20240206	2985	-12.73	20230718	2405	8.32	20231031	0.52	N	025880	500	83 억	1807971	N	N	N	N
29	20240625	130358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2615	0	3	0.00	41421200	15823	22.58	2615	2640	2600	3395	1835	2615	2617.79	10.82	4028	2731	2672	2636	2577	2541	2655	2560	84	780	500	1930	5	1	16715858	437	6.59	0.65	12	0.09	397.00	4031.00	3000	20230619	-12.83	2405	20231031	8.73	2870	-8.89	20240612	2415	8.28	20240206	2985	-12.40	20230718	2405	8.73	20231031	0.52	N	025880	500	83 억	1807971	N	N	N	N
30	20240625	120359	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2615	0	3	0.00	24484960	9351	13.34	2615	2640	2600	3395	1835	2615	2618.45	10.82	228	2731	2672	2636	2577	2541	2655	2560	84	780	500	1930	5	1	16715858	437	6.59	0.65	12	0.06	397.00	4031.00	3000	20230619	-12.83	2405	20231031	8.73	2870	-8.89	20240612	2415	8.28	20240206	2985	-12.40	20230718	2405	8.73	20231031	0.52	N	025880	500	83 억	1807971	N	N	N	N
31	20240625	110401	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2625	10	2	0.38	22601660	8631	12.32	2615	2640	2600	3395	1835	2615	2618.68	10.82	228	2731	2672	2636	2577	2541	2655	2560	84	780	500	1930	5	1	16715858	439	6.61	0.65	12	0.05	397.00	4031.00	3000	20230619	-12.50	2405	20231031	9.15	2870	-8.54	20240612	2415	8.70	20240206	2985	-12.06	20230718	2405	9.15	20231031	0.52	N	025880	500	83 억	1807971	N	N	N	N
32	20240625	100357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2640	25	2	0.96	19418600	7412	10.58	2615	2640	2605	3395	1835	2615	2619.91	10.82	212	2731	2672	2636	2577	2541	2655	2560	84	780	500	1930	5	1	16715858	441	6.65	0.65	12	0.04	397.00	4031.00	3000	20230619	-12.00	2405	20231031	9.77	2870	-8.01	20240612	2415	9.32	20240206	2985	-11.56	20230718	2405	9.77	20231031	0.52	N	025880	500	83 억	1807971	N	N	N	N
33	20240625	090358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2610	-5	5	-0.19	4761685	1820	2.60	2615	2640	2610	3395	1835	2615	2616.34	10.82	-542	2731	2672	2636	2577	2541	2655	2560	84	780	500	1930	5	1	16715858	436	6.57	0.65	12	0.01	397.00	4031.00	3000	20230619	-13.00	2405	20231031	8.52	2870	-9.06	20240612	2415	8.07	20240206	2985	-12.56	20230718	2405	8.52	20231031	0.52	N	025880	500	83 억	1807971	N	N	N	N
34	20240624	160357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2615	-90	5	-3.33	184193050	69941	125.74	2680	2695	2600	3515	1895	2705	2633.46	10.82	-508	2785	2745	2705	2665	2625	2765	2685	84	810	500	2000	5	1	16715858	437	6.59	0.65	12	0.42	397.00	4031.00	3000	20230619	-12.83	2405	20231031	8.73	2870	-8.89	20240612	2415	8.28	20240206	2985	-12.40	20230718	2405	8.73	20231031	0.53	N	025880	500	83 억	1808193	N	N	N	N
35	20240624	150358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2645	-60	5	-2.22	171820465	65216	117.24	2680	2695	2600	3515	1895	2705	2634.53	10.82	-508	2785	2745	2705	2665	2625	2765	2685	84	810	500	2000	5	1	16715858	442	6.66	0.66	12	0.39	397.00	4031.00	3000	20230619	-11.83	2405	20231031	9.98	2870	-7.84	20240612	2415	9.52	20240206	2985	-11.39	20230718	2405	9.98	20231031	0.53	N	025880	500	83 억	1808193	N	N	N	N
36	20240624	140357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2620	-85	5	-3.14	152710230	57935	104.15	2680	2695	2600	3515	1895	2705	2635.77	10.82	-1352	2785	2745	2705	2665	2625	2765	2685	84	810	500	2000	5	1	16715858	438	6.60	0.65	12	0.35	397.00	4031.00	3000	20230619	-12.67	2405	20231031	8.94	2870	-8.71	20240612	2415	8.49	20240206	2985	-12.23	20230718	2405	8.94	20231031	0.53	N	025880	500	83 억	1808193	N	N	N	N
37	20240624	130356	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2640	-65	5	-2.40	133290470	50529	90.84	2680	2695	2600	3515	1895	2705	2637.76	10.82	-2985	2785	2745	2705	2665	2625	2765	2685	84	810	500	2000	5	1	16715858	441	6.65	0.65	12	0.30	397.00	4031.00	3000	20230619	-12.00	2405	20231031	9.77	2870	-8.01	20240612	2415	9.32	20240206	2985	-11.56	20230718	2405	9.77	20231031	0.53	N	025880	500	83 억	1808193	N	N	N	N
38	20240624	120357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2620	-85	5	-3.14	120633945	45709	82.17	2680	2695	2600	3515	1895	2705	2639.03	10.82	-3862	2785	2745	2705	2665	2625	2765	2685	84	810	500	2000	5	1	16715858	438	6.60	0.65	12	0.27	397.00	4031.00	3000	20230619	-12.67	2405	20231031	8.94	2870	-8.71	20240612	2415	8.49	20240206	2985	-12.23	20230718	2405	8.94	20231031	0.53	N	025880	500	83 억	1808193	N	N	N	N
39	20240624	110358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2640	-65	5	-2.40	79139710	29859	53.68	2680	2695	2630	3515	1895	2705	2650.26	10.82	-1999	2785	2745	2705	2665	2625	2765	2685	84	810	500	2000	5	1	16715858	441	6.65	0.65	12	0.18	397.00	4031.00	3000	20230619	-12.00	2405	20231031	9.77	2870	-8.01	20240612	2415	9.32	20240206	2985	-11.56	20230718	2405	9.77	20231031	0.53	N	025880	500	83 억	1808193	N	N	N	N
40	20240624	100358	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	-30	5	-1.11	34000515	12750	22.92	2680	2695	2655	3515	1895	2705	2666.40	10.82	-2313	2785	2745	2705	2665	2625	2765	2685	84	810	500	2000	5	1	16715858	447	6.74	0.66	12	0.08	397.00	4031.00	3000	20230619	-10.83	2405	20231031	11.23	2870	-6.79	20240612	2415	10.77	20240206	2985	-10.39	20230718	2405	11.23	20231031	0.53	N	025880	500	83 억	1808193	N	N	N	N
41	20240624	090357	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	-30	5	-1.11	3315735	1235	2.22	2680	2695	2670	3515	1895	2705	2682.99	10.82	-601	2785	2745	2705	2665	2625	2765	2685	84	810	500	2000	5	1	16715858	447	6.74	0.66	12	0.01	397.00	4031.00	3000	20230619	-10.83	2405	20231031	11.23	2870	-6.79	20240612	2415	10.77	20240206	2985	-10.39	20230718	2405	11.23	20231031	0.53	N	025880	500	83 억	1808193	N	N	N	N
42	20240621	160346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	5	2	0.19	149154420	55540	115.28	2700	2745	2665	3510	1890	2700	2685.26	10.76	9013	2763	2731	2708	2676	2653	2747	2692	84	810	500	1990	5	1	16715858	452	6.81	0.67	12	0.33	397.00	4031.00	3000	20230619	-9.83	2405	20231031	12.47	2870	-5.75	20240612	2415	12.01	20240206	2985	-9.38	20230622	2405	12.47	20231031	0.53	N	025880	500	83 억	1799168	N	N	N	N
43	20240621	150346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	-5	5	-0.19	146992245	54739	113.61	2700	2745	2665	3510	1890	2700	2685.05	10.76	9144	2763	2731	2708	2676	2653	2747	2692	84	810	500	1990	5	1	16715858	450	6.79	0.67	12	0.33	397.00	4031.00	3000	20230619	-10.17	2405	20231031	12.06	2870	-6.10	20240612	2415	11.59	20240206	2985	-9.72	20230622	2405	12.06	20231031	0.53	N	025880	500	83 억	1799168	N	N	N	N
44	20240621	140345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	5	2	0.19	137608265	51265	106.40	2700	2745	2665	3510	1890	2700	2683.93	10.76	9123	2763	2731	2708	2676	2653	2747	2692	84	810	500	1990	5	1	16715858	452	6.81	0.67	12	0.31	397.00	4031.00	3000	20230619	-9.83	2405	20231031	12.47	2870	-5.75	20240612	2415	12.01	20240206	2985	-9.38	20230622	2405	12.47	20231031	0.53	N	025880	500	83 억	1799168	N	N	N	N
45	20240621	130347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	25	2	0.93	133760040	49841	103.45	2700	2745	2665	3510	1890	2700	2683.40	10.76	9489	2763	2731	2708	2676	2653	2747	2692	84	810	500	1990	5	1	16715858	456	6.86	0.68	12	0.30	397.00	4031.00	3000	20230619	-9.17	2405	20231031	13.31	2870	-5.05	20240612	2415	12.84	20240206	2985	-8.71	20230622	2405	13.31	20231031	0.53	N	025880	500	83 억	1799168	N	N	N	N
46	20240621	120347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	0	3	0.00	127240285	47442	98.47	2700	2745	2665	3510	1890	2700	2681.62	10.76	11357	2763	2731	2708	2676	2653	2747	2692	84	810	500	1990	5	1	16715858	451	6.80	0.67	12	0.28	397.00	4031.00	3000	20230619	-10.00	2405	20231031	12.27	2870	-5.92	20240612	2415	11.80	20240206	2985	-9.55	20230622	2405	12.27	20231031	0.53	N	025880	500	83 억	1799168	N	N	N	N
47	20240621	110347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2675	-25	5	-0.93	112136450	41842	86.85	2700	2745	2665	3510	1890	2700	2679.50	10.76	10760	2763	2731	2708	2676	2653	2747	2692	84	810	500	1990	5	1	16715858	447	6.74	0.66	12	0.25	397.00	4031.00	3000	20230619	-10.83	2405	20231031	11.23	2870	-6.79	20240612	2415	10.77	20240206	2985	-10.39	20230622	2405	11.23	20231031	0.53	N	025880	500	83 억	1799168	N	N	N	N
48	20240621	100344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2685	-15	5	-0.56	50023995	18633	38.67	2700	2745	2665	3510	1890	2700	2683.81	10.76	757	2763	2731	2708	2676	2653	2747	2692	84	810	500	1990	5	1	16715858	449	6.76	0.67	12	0.11	397.00	4031.00	3000	20230619	-10.50	2405	20231031	11.64	2870	-6.45	20240612	2415	11.18	20240206	2985	-10.05	20230622	2405	11.64	20231031	0.53	N	025880	500	83 억	1799168	N	N	N	N
49	20240621	090347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	-5	5	-0.19	5496600	2036	4.23	2700	2700	2695	3510	1890	2700	2699.41	10.76	-112	2763	2731	2708	2676	2653	2747	2692	84	810	500	1990	5	1	16715858	450	6.79	0.67	12	0.01	397.00	4031.00	3000	20230619	-10.17	2405	20231031	12.06	2870	-6.10	20240612	2415	11.59	20240206	2985	-9.72	20230622	2405	12.06	20231031	0.53	N	025880	500	83 억	1799168	N	N	N	N
50	20240620	160345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	15	2	0.56	124488315	45925	148.78	2685	2740	2685	3490	1880	2685	2711.31	10.69	12931	2755	2720	2700	2665	2645	2710	2655	84	805	500	1980	5	1	16715858	451	6.80	0.67	12	0.27	397.00	4031.00	3000	20230614	-10.00	2405	20231031	12.27	2870	-5.92	20240612	2415	11.80	20240206	2990	-9.70	20230620	2405	12.27	20231031	0.52	N	025880	500	83 억	1786232	N	N	N	N
51	20240620	150346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	10	2	0.37	100449845	36997	119.86	2685	2740	2685	3490	1880	2685	2715.99	10.69	12093	2755	2720	2700	2665	2645	2710	2655	84	805	500	1980	5	1	16715858	450	6.79	0.67	12	0.22	397.00	4031.00	3000	20230614	-10.17	2405	20231031	12.06	2870	-6.10	20240612	2415	11.59	20240206	2990	-9.87	20230620	2405	12.06	20231031	0.52	N	025880	500	83 억	1786232	N	N	N	N
52	20240620	140345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	40	2	1.49	82692745	30429	98.58	2685	2740	2685	3490	1880	2685	2718.76	10.69	8619	2755	2720	2700	2665	2645	2710	2655	84	805	500	1980	5	1	16715858	456	6.86	0.68	12	0.18	397.00	4031.00	3000	20230614	-9.17	2405	20231031	13.31	2870	-5.05	20240612	2415	12.84	20240206	2990	-8.86	20230620	2405	13.31	20231031	0.52	N	025880	500	83 억	1786232	N	N	N	N
53	20240620	130346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	35	2	1.30	69913175	25728	83.35	2685	2740	2685	3490	1880	2685	2718.82	10.69	8442	2755	2720	2700	2665	2645	2710	2655	84	805	500	1980	5	1	16715858	455	6.85	0.67	12	0.15	397.00	4031.00	3000	20230614	-9.33	2405	20231031	13.10	2870	-5.23	20240612	2415	12.63	20240206	2990	-9.03	20230620	2405	13.10	20231031	0.52	N	025880	500	83 억	1786232	N	N	N	N
54	20240620	120345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2715	30	2	1.12	59829990	22024	71.35	2685	2740	2685	3490	1880	2685	2718.21	10.69	8332	2755	2720	2700	2665	2645	2710	2655	84	805	500	1980	5	1	16715858	454	6.84	0.67	12	0.13	397.00	4031.00	3000	20230614	-9.50	2405	20231031	12.89	2870	-5.40	20240612	2415	12.42	20240206	2990	-9.20	20230620	2405	12.89	20231031	0.52	N	025880	500	83 억	1786232	N	N	N	N
55	20240620	110346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2710	25	2	0.93	52000660	19143	62.02	2685	2740	2685	3490	1880	2685	2718.32	10.69	8020	2755	2720	2700	2665	2645	2710	2655	84	805	500	1980	5	1	16715858	453	6.83	0.67	12	0.11	397.00	4031.00	3000	20230614	-9.67	2405	20231031	12.68	2870	-5.57	20240612	2415	12.22	20240206	2990	-9.36	20230620	2405	12.68	20231031	0.52	N	025880	500	83 억	1786232	N	N	N	N
56	20240620	100347	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2735	50	2	1.86	41508055	15278	49.49	2685	2740	2685	3490	1880	2685	2719.28	10.69	6487	2755	2720	2700	2665	2645	2710	2655	84	805	500	1980	5	1	16715858	457	6.89	0.68	12	0.09	397.00	4031.00	3000	20230614	-8.83	2405	20231031	13.72	2870	-4.70	20240612	2415	13.25	20240206	2990	-8.53	20230620	2405	13.72	20231031	0.52	N	025880	500	83 억	1786232	N	N	N	N
57	20240620	090350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	20	2	0.74	5093700	1897	6.15	2685	2705	2685	3490	1880	2685	2685.31	10.69	-102	2755	2720	2700	2665	2645	2710	2655	84	805	500	1980	5	1	16715858	452	6.81	0.67	12	0.01	397.00	4031.00	3000	20230614	-9.83	2405	20231031	12.47	2870	-5.75	20240612	2415	12.01	20240206	2990	-9.53	20230620	2405	12.47	20231031	0.52	N	025880	500	83 억	1786232	N	N	N	N
58	20240619	160344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2685	-35	5	-1.29	82328805	30332	61.74	2715	2735	2680	3535	1905	2720	2714.29	10.71	-5667	2806	2762	2716	2672	2626	2740	2650	84	815	500	2010	5	1	16715858	449	6.76	0.67	12	0.18	397.00	4031.00	3000	20230614	-10.50	2405	20231031	11.64	2870	-6.45	20240612	2415	11.18	20240206	3000	-10.50	20230619	2405	11.64	20231031	0.51	N	025880	500	83 억	1790909	N	N	N	N
59	20240619	150343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2735	15	2	0.55	76669925	28230	57.46	2715	2735	2680	3535	1905	2720	2715.89	10.71	-5286	2806	2762	2716	2672	2626	2740	2650	84	815	500	2010	5	1	16715858	457	6.89	0.68	12	0.17	397.00	4031.00	3000	20230614	-8.83	2405	20231031	13.72	2870	-4.70	20240612	2415	13.25	20240206	3000	-8.83	20230619	2405	13.72	20231031	0.51	N	025880	500	83 억	1790909	N	N	N	N
60	20240619	140346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2730	10	2	0.37	73936620	27228	55.42	2715	2730	2680	3535	1905	2720	2715.45	10.71	-5312	2806	2762	2716	2672	2626	2740	2650	84	815	500	2010	5	1	16715858	456	6.88	0.68	12	0.16	397.00	4031.00	3000	20230614	-9.00	2405	20231031	13.51	2870	-4.88	20240612	2415	13.04	20240206	3000	-9.00	20230619	2405	13.51	20231031	0.51	N	025880	500	83 억	1790909	N	N	N	N
61	20240619	130344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	5	2	0.18	68720950	25313	51.52	2715	2730	2680	3535	1905	2720	2714.83	10.71	-4394	2806	2762	2716	2672	2626	2740	2650	84	815	500	2010	5	1	16715858	456	6.86	0.68	12	0.15	397.00	4031.00	3000	20230614	-9.17	2405	20231031	13.31	2870	-5.05	20240612	2415	12.84	20240206	3000	-9.17	20230619	2405	13.31	20231031	0.51	N	025880	500	83 억	1790909	N	N	N	N
62	20240619	120343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	0	3	0.00	48363970	17811	36.25	2715	2730	2680	3535	1905	2720	2715.38	10.71	-4620	2806	2762	2716	2672	2626	2740	2650	84	815	500	2010	5	1	16715858	455	6.85	0.67	12	0.11	397.00	4031.00	3000	20230614	-9.33	2405	20231031	13.10	2870	-5.23	20240612	2415	12.63	20240206	3000	-9.33	20230619	2405	13.10	20231031	0.51	N	025880	500	83 억	1790909	N	N	N	N
63	20240619	110345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	-15	5	-0.55	40671455	14981	30.49	2715	2730	2680	3535	1905	2720	2714.84	10.71	-2780	2806	2762	2716	2672	2626	2740	2650	84	815	500	2010	5	1	16715858	452	6.81	0.67	12	0.09	397.00	4031.00	3000	20230614	-9.83	2405	20231031	12.47	2870	-5.75	20240612	2415	12.01	20240206	3000	-9.83	20230619	2405	12.47	20231031	0.51	N	025880	500	83 억	1790909	N	N	N	N
64	20240619	100346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2730	10	2	0.37	24236045	8935	18.19	2715	2730	2680	3535	1905	2720	2712.41	10.71	511	2806	2762	2716	2672	2626	2740	2650	84	815	500	2010	5	1	16715858	456	6.88	0.68	12	0.05	397.00	4031.00	3000	20230614	-9.00	2405	20231031	13.51	2870	-4.88	20240612	2415	13.04	20240206	3000	-9.00	20230619	2405	13.51	20231031	0.51	N	025880	500	83 억	1790909	N	N	N	N
65	20240619	090350	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2710	-10	5	-0.37	1520830	560	1.14	2715	2715	2710	3535	1905	2720	2714.97	10.71	303	2806	2762	2716	2672	2626	2740	2650	84	815	500	2010	5	1	16715858	453	6.83	0.67	12	0.00	397.00	4031.00	3000	20230614	-9.67	2405	20231031	12.68	2870	-5.57	20240612	2415	12.22	20240206	3000	-9.67	20230619	2405	12.68	20231031	0.51	N	025880	500	83 억	1790909	N	N	N	N
66	20240618	160343	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	-45	5	-1.63	132976260	49132	113.72	2760	2760	2670	3590	1940	2765	2706.23	10.67	6485	2798	2781	2763	2746	2728	2772	2737	84	825	500	2040	5	1	16715858	455	6.85	0.67	12	0.29	397.00	4031.00	3000	20230614	-9.33	2405	20231031	13.10	2870	-5.23	20240612	2415	12.63	20240206	3000	-9.33	20230619	2405	13.10	20231031	0.51	N	025880	500	83 억	1784325	N	N	N	N
67	20240618	150340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2730	-35	5	-1.27	124282195	45945	106.34	2760	2760	2670	3590	1940	2765	2704.71	10.67	6784	2798	2781	2763	2746	2728	2772	2737	84	825	500	2040	5	1	16715858	456	6.88	0.68	12	0.27	397.00	4031.00	3000	20230614	-9.00	2405	20231031	13.51	2870	-4.88	20240612	2415	13.04	20240206	3000	-9.00	20230619	2405	13.51	20231031	0.51	N	025880	500	83 억	1784325	N	N	N	N
68	20240618	140341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	-45	5	-1.63	118609600	43861	101.52	2760	2760	2670	3590	1940	2765	2703.88	10.67	6535	2798	2781	2763	2746	2728	2772	2737	84	825	500	2040	5	1	16715858	455	6.85	0.67	12	0.26	397.00	4031.00	3000	20230614	-9.33	2405	20231031	13.10	2870	-5.23	20240612	2415	12.63	20240206	3000	-9.33	20230619	2405	13.10	20231031	0.51	N	025880	500	83 억	1784325	N	N	N	N
69	20240618	130344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	-70	5	-2.53	94931775	35087	81.21	2760	2760	2670	3590	1940	2765	2705.21	10.67	2665	2798	2781	2763	2746	2728	2772	2737	84	825	500	2040	5	1	16715858	450	6.79	0.67	12	0.21	397.00	4031.00	3000	20230614	-10.17	2405	20231031	12.06	2870	-6.10	20240612	2415	11.59	20240206	3000	-10.17	20230619	2405	12.06	20231031	0.51	N	025880	500	83 억	1784325	N	N	N	N
70	20240618	120344	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	-70	5	-2.53	87420615	32303	74.77	2760	2760	2670	3590	1940	2765	2705.83	10.67	2419	2798	2781	2763	2746	2728	2772	2737	84	825	500	2040	5	1	16715858	450	6.79	0.67	12	0.19	397.00	4031.00	3000	20230614	-10.17	2405	20231031	12.06	2870	-6.10	20240612	2415	11.59	20240206	3000	-10.17	20230619	2405	12.06	20231031	0.51	N	025880	500	83 억	1784325	N	N	N	N
71	20240618	110341	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2700	-65	5	-2.35	75184930	27741	64.21	2760	2760	2680	3590	1940	2765	2709.77	10.67	2657	2798	2781	2763	2746	2728	2772	2737	84	825	500	2040	5	1	16715858	451	6.80	0.67	12	0.17	397.00	4031.00	3000	20230614	-10.00	2405	20231031	12.27	2870	-5.92	20240612	2415	11.80	20240206	3000	-10.00	20230619	2405	12.27	20231031	0.51	N	025880	500	83 억	1784325	N	N	N	N
72	20240618	100342	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2705	-60	5	-2.17	57163770	21049	48.72	2760	2760	2680	3590	1940	2765	2715.18	10.67	-1401	2798	2781	2763	2746	2728	2772	2737	84	825	500	2040	5	1	16715858	452	6.81	0.67	12	0.13	397.00	4031.00	3000	20230614	-9.83	2405	20231031	12.47	2870	-5.75	20240612	2415	12.01	20240206	3000	-9.83	20230619	2405	12.47	20231031	0.51	N	025880	500	83 억	1784325	N	N	N	N
73	20240618	090346	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	-20	5	-0.72	7532305	2729	6.32	2760	2760	2745	3590	1940	2765	2759.63	10.67	-2051	2798	2781	2763	2746	2728	2772	2737	84	825	500	2040	5	1	16715858	459	6.91	0.68	12	0.02	397.00	4031.00	3000	20230614	-8.50	2405	20231031	14.14	2870	-4.36	20240612	2415	13.66	20240206	3000	-8.50	20230619	2405	14.14	20231031	0.51	N	025880	500	83 억	1784325	N	N	N	N
74	20240617	160340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	0	3	0.00	118632725	43026	98.74	2780	2780	2745	3590	1940	2765	2756.83	10.64	6055	2861	2812	2771	2722	2681	2792	2702	84	825	500	2040	5	1	16715858	462	6.96	0.69	12	0.26	397.00	4031.00	3000	20230614	-7.83	2405	20231031	14.97	2870	-3.66	20240612	2415	14.49	20240206	3000	-7.83	20230619	2405	14.97	20231031	0.51	N	025880	500	83 억	1777996	N	N	N	N
75	20240617	150345	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-5	5	-0.18	109663775	39775	91.28	2780	2780	2745	3590	1940	2765	2756.75	10.64	6280	2861	2812	2771	2722	2681	2792	2702	84	825	500	2040	5	1	16715858	461	6.95	0.68	12	0.24	397.00	4031.00	3000	20230614	-8.00	2405	20231031	14.76	2870	-3.83	20240612	2415	14.29	20240206	3000	-8.00	20230619	2405	14.76	20231031	0.51	N	025880	500	83 억	1777996	N	N	N	N
76	20240617	140339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	0	3	0.00	100028865	36290	83.29	2780	2780	2745	3590	1940	2765	2755.95	10.64	6633	2861	2812	2771	2722	2681	2792	2702	84	825	500	2040	5	1	16715858	462	6.96	0.69	12	0.22	397.00	4031.00	3000	20230614	-7.83	2405	20231031	14.97	2870	-3.66	20240612	2415	14.49	20240206	3000	-7.83	20230619	2405	14.97	20231031	0.51	N	025880	500	83 억	1777996	N	N	N	N
77	20240617	130339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2755	-10	5	-0.36	91004695	33012	75.76	2780	2780	2745	3590	1940	2765	2756.26	10.64	6424	2861	2812	2771	2722	2681	2792	2702	84	825	500	2040	5	1	16715858	461	6.94	0.68	12	0.20	397.00	4031.00	3000	20230614	-8.17	2405	20231031	14.55	2870	-4.01	20240612	2415	14.08	20240206	3000	-8.17	20230619	2405	14.55	20231031	0.51	N	025880	500	83 억	1777996	N	N	N	N
78	20240617	120340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	-15	5	-0.54	83868225	30416	69.80	2780	2780	2745	3590	1940	2765	2756.92	10.64	5568	2861	2812	2771	2722	2681	2792	2702	84	825	500	2040	5	1	16715858	460	6.93	0.68	12	0.18	397.00	4031.00	3000	20230614	-8.33	2405	20231031	14.35	2870	-4.18	20240612	2415	13.87	20240206	3000	-8.33	20230619	2405	14.35	20231031	0.51	N	025880	500	83 억	1777996	N	N	N	N
79	20240617	110338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-5	5	-0.18	60578295	21945	50.36	2780	2780	2745	3590	1940	2765	2760.08	10.64	4951	2861	2812	2771	2722	2681	2792	2702	84	825	500	2040	5	1	16715858	461	6.95	0.68	12	0.13	397.00	4031.00	3000	20230614	-8.00	2405	20231031	14.76	2870	-3.83	20240612	2415	14.29	20240206	3000	-8.00	20230619	2405	14.76	20231031	0.51	N	025880	500	83 억	1777996	N	N	N	N
80	20240617	100340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-5	5	-0.18	43028640	15575	35.74	2780	2780	2745	3590	1940	2765	2762.39	10.64	3160	2861	2812	2771	2722	2681	2792	2702	84	825	500	2040	5	1	16715858	461	6.95	0.68	12	0.09	397.00	4031.00	3000	20230614	-8.00	2405	20231031	14.76	2870	-3.83	20240612	2415	14.29	20240206	3000	-8.00	20230619	2405	14.76	20231031	0.51	N	025880	500	83 억	1777996	N	N	N	N
81	20240617	090340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	5	2	0.18	7265990	2624	6.02	2780	2780	2770	3590	1940	2765	2776.64	10.64	-20	2861	2812	2771	2722	2681	2792	2702	84	825	500	2040	5	1	16715858	463	6.98	0.69	12	0.02	397.00	4031.00	3000	20230614	-7.67	2405	20231031	15.18	2870	-3.48	20240612	2415	14.70	20240206	3000	-7.67	20230619	2405	15.18	20231031	0.51	N	025880	500	83 억	1777996	N	N	N	N
82	20240614	160313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	-20	5	-0.72	120430335	43573	123.03	2785	2820	2730	3620	1950	2785	2763.14	10.65	-3273	2888	2836	2798	2746	2708	2817	2727	84	835	500	2060	5	1	16715858	462	6.96	0.69	12	0.26	397.00	4031.00	3000	20230614	-7.83	2405	20231031	14.97	2870	-3.66	20240612	2415	14.49	20240206	3000	-7.83	20230614	2405	14.97	20231031	0.52	N	025880	500	83 억	1781031	N	N	N	N
83	20240614	150314	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-5	5	-0.18	114035220	41264	116.51	2785	2820	2730	3620	1950	2785	2762.76	10.65	-2662	2888	2836	2798	2746	2708	2817	2727	84	835	500	2060	5	1	16715858	465	7.00	0.69	12	0.25	397.00	4031.00	3000	20230614	-7.33	2405	20231031	15.59	2870	-3.14	20240612	2415	15.11	20240206	3000	-7.33	20230614	2405	15.59	20231031	0.52	N	025880	500	83 억	1781031	N	N	N	N
84	20240614	140313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	5	2	0.18	107766485	39004	110.13	2785	2820	2730	3620	1950	2785	2762.10	10.65	-2770	2888	2836	2798	2746	2708	2817	2727	84	835	500	2060	5	1	16715858	466	7.03	0.69	12	0.23	397.00	4031.00	3000	20230614	-7.00	2405	20231031	16.01	2870	-2.79	20240612	2415	15.53	20240206	3000	-7.00	20230614	2405	16.01	20231031	0.52	N	025880	500	83 억	1781031	N	N	N	N
85	20240614	130313	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-10	5	-0.36	91647780	33228	93.82	2785	2820	2730	3620	1950	2785	2756.90	10.65	-564	2888	2836	2798	2746	2708	2817	2727	84	835	500	2060	5	1	16715858	464	6.99	0.69	12	0.20	397.00	4031.00	3000	20230614	-7.50	2405	20231031	15.38	2870	-3.31	20240612	2415	14.91	20240206	3000	-7.50	20230614	2405	15.38	20231031	0.52	N	025880	500	83 억	1781031	N	N	N	N
86	20240614	120315	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2755	-30	5	-1.08	68756810	24925	70.38	2785	2820	2730	3620	1950	2785	2756.89	10.65	-3680	2888	2836	2798	2746	2708	2817	2727	84	835	500	2060	5	1	16715858	461	6.94	0.68	12	0.15	397.00	4031.00	3000	20230614	-8.17	2405	20231031	14.55	2870	-4.01	20240612	2415	14.08	20240206	3000	-8.17	20230614	2405	14.55	20231031	0.52	N	025880	500	83 억	1781031	N	N	N	N
87	20240614	110334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	-25	5	-0.90	61229530	22188	62.65	2785	2820	2735	3620	1950	2785	2757.77	10.65	-3471	2888	2836	2798	2746	2708	2817	2727	84	835	500	2060	5	1	16715858	461	6.95	0.68	12	0.13	397.00	4031.00	3000	20230614	-8.00	2405	20231031	14.76	2870	-3.83	20240612	2415	14.29	20240206	3000	-8.00	20230614	2405	14.76	20231031	0.52	N	025880	500	83 억	1781031	N	N	N	N
88	20240614	100334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	-15	5	-0.54	37460300	13528	38.20	2785	2820	2750	3620	1950	2785	2767.15	10.65	-3198	2888	2836	2798	2746	2708	2817	2727	84	835	500	2060	5	1	16715858	463	6.98	0.69	12	0.08	397.00	4031.00	3000	20230614	-7.67	2405	20231031	15.18	2870	-3.48	20240612	2415	14.70	20240206	3000	-7.67	20230614	2405	15.18	20231031	0.52	N	025880	500	83 억	1781031	N	N	N	N
89	20240614	090336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	0	3	0.00	9903460	3556	10.04	2785	2785	2785	3620	1950	2785	2785.00	10.65	-503	2888	2836	2798	2746	2708	2817	2727	84	835	500	2060	5	1	16715858	466	7.02	0.69	12	0.02	397.00	4031.00	3000	20230614	-7.17	2405	20231031	15.80	2870	-2.96	20240612	2415	15.32	20240206	3000	-7.17	20230614	2405	15.80	20231031	0.52	N	025880	500	83 억	1781031	N	N	N	N
90	20240613	160332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	-40	5	-1.42	98387060	35334	34.11	2825	2850	2760	3670	1980	2825	2784.37	10.68	-4674	2931	2877	2816	2762	2701	2905	2790	84	845	500	2090	5	1	16715858	466	7.02	0.69	12	0.21	397.00	4031.00	3000	20230614	-7.17	2405	20231031	15.80	2870	-2.96	20240612	2415	15.32	20240206	3000	-7.17	20230614	2405	15.80	20231031	0.53	N	025880	500	83 억	1785829	N	N	N	N
91	20240613	150338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-45	5	-1.59	87321810	31351	30.27	2825	2850	2760	3670	1980	2825	2785.17	10.68	-3749	2931	2877	2816	2762	2701	2905	2790	84	845	500	2090	5	1	16715858	465	7.00	0.69	12	0.19	397.00	4031.00	3000	20230614	-7.33	2405	20231031	15.59	2870	-3.14	20240612	2415	15.11	20240206	3000	-7.33	20230614	2405	15.59	20231031	0.53	N	025880	500	83 억	1785829	N	N	N	N
92	20240613	140333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-50	5	-1.77	73455160	26340	25.43	2825	2850	2760	3670	1980	2825	2788.59	10.68	-2762	2931	2877	2816	2762	2701	2905	2790	84	845	500	2090	5	1	16715858	464	6.99	0.69	12	0.16	397.00	4031.00	3000	20230614	-7.50	2405	20231031	15.38	2870	-3.31	20240612	2415	14.91	20240206	3000	-7.50	20230614	2405	15.38	20231031	0.53	N	025880	500	83 억	1785829	N	N	N	N
93	20240613	130335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	-25	5	-0.88	64497390	23116	22.32	2825	2850	2760	3670	1980	2825	2790.01	10.68	-2255	2931	2877	2816	2762	2701	2905	2790	84	845	500	2090	5	1	16715858	468	7.05	0.69	12	0.14	397.00	4031.00	3000	20230614	-6.67	2405	20231031	16.42	2870	-2.44	20240612	2415	15.94	20240206	3000	-6.67	20230614	2405	16.42	20231031	0.53	N	025880	500	83 억	1785829	N	N	N	N
94	20240613	120335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-45	5	-1.59	52838100	18941	18.29	2825	2850	2760	3670	1980	2825	2789.43	10.68	-303	2931	2877	2816	2762	2701	2905	2790	84	845	500	2090	5	1	16715858	465	7.00	0.69	12	0.11	397.00	4031.00	3000	20230614	-7.33	2405	20231031	15.59	2870	-3.14	20240612	2415	15.11	20240206	3000	-7.33	20230614	2405	15.59	20231031	0.53	N	025880	500	83 억	1785829	N	N	N	N
95	20240613	110331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	-55	5	-1.95	49810525	17849	17.23	2825	2850	2760	3670	1980	2825	2790.47	10.68	-642	2931	2877	2816	2762	2701	2905	2790	84	845	500	2090	5	1	16715858	463	6.98	0.69	12	0.11	397.00	4031.00	3000	20230614	-7.67	2405	20231031	15.18	2870	-3.48	20240612	2415	14.70	20240206	3000	-7.67	20230614	2405	15.18	20231031	0.53	N	025880	500	83 억	1785829	N	N	N	N
96	20240613	100332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-50	5	-1.77	32871045	11728	11.32	2825	2850	2770	3670	1980	2825	2802.59	10.68	-988	2931	2877	2816	2762	2701	2905	2790	84	845	500	2090	5	1	16715858	464	6.99	0.69	12	0.07	397.00	4031.00	3000	20230614	-7.50	2405	20231031	15.38	2870	-3.31	20240612	2415	14.91	20240206	3000	-7.50	20230614	2405	15.38	20231031	0.53	N	025880	500	83 억	1785829	N	N	N	N
97	20240613	090335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2840	15	2	0.53	8190295	2899	2.80	2825	2850	2820	3670	1980	2825	2825.22	10.68	-1541	2931	2877	2816	2762	2701	2905	2790	84	845	500	2090	5	1	16715858	475	7.15	0.70	12	0.02	397.00	4031.00	3000	20230614	-5.33	2405	20231031	18.09	2870	-1.05	20240612	2415	17.60	20240206	3000	-5.33	20230614	2405	18.09	20231031	0.53	N	025880	500	83 억	1785829	N	N	N	N
98	20240612	160329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	55	2	1.99	291887020	103549	246.46	2755	2870	2755	3600	1940	2770	2818.78	10.65	6504	2833	2801	2778	2746	2723	2790	2735	84	830	500	2040	5	1	16715858	472	7.12	0.70	12	0.62	397.00	4031.00	3000	20230614	-5.83	2405	20231031	17.46	2870	-1.57	20240612	2415	16.98	20240206	3000	-5.83	20230614	2405	17.46	20231031	0.58	N	025880	500	83 억	1779426	N	N	N	N
99	20240612	150336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2820	50	2	1.81	282262250	100140	238.35	2755	2870	2755	3600	1940	2770	2818.68	10.65	6526	2833	2801	2778	2746	2723	2790	2735	84	830	500	2040	5	1	16715858	471	7.10	0.70	12	0.60	397.00	4031.00	3000	20230614	-6.00	2405	20231031	17.26	2870	-1.74	20240612	2415	16.77	20240206	3000	-6.00	20230614	2405	17.26	20231031	0.58	N	025880	500	83 억	1779426	N	N	N	N
100	20240612	140331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	55	2	1.99	270120110	95821	228.07	2755	2870	2755	3600	1940	2770	2819.01	10.65	6637	2833	2801	2778	2746	2723	2790	2735	84	830	500	2040	5	1	16715858	472	7.12	0.70	12	0.57	397.00	4031.00	3000	20230614	-5.83	2405	20231031	17.46	2870	-1.57	20240612	2415	16.98	20240206	3000	-5.83	20230614	2405	17.46	20231031	0.58	N	025880	500	83 억	1779426	N	N	N	N
101	20240612	130330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2825	55	2	1.99	266387555	94498	224.92	2755	2870	2755	3600	1940	2770	2818.98	10.65	7066	2833	2801	2778	2746	2723	2790	2735	84	830	500	2040	5	1	16715858	472	7.12	0.70	12	0.57	397.00	4031.00	3000	20230614	-5.83	2405	20231031	17.46	2870	-1.57	20240612	2415	16.98	20240206	3000	-5.83	20230614	2405	17.46	20231031	0.58	N	025880	500	83 억	1779426	N	N	N	N
102	20240612	120331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2845	75	2	2.71	225860410	80115	190.69	2755	2870	2755	3600	1940	2770	2819.20	10.65	4677	2833	2801	2778	2746	2723	2790	2735	84	830	500	2040	5	1	16715858	476	7.17	0.71	12	0.48	397.00	4031.00	3000	20230614	-5.17	2405	20231031	18.30	2870	-0.87	20240612	2415	17.81	20240206	3000	-5.17	20230614	2405	18.30	20231031	0.58	N	025880	500	83 억	1779426	N	N	N	N
103	20240612	110330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	5	2	0.18	37130295	13362	31.80	2755	2800	2755	3600	1940	2770	2778.80	10.65	1156	2833	2801	2778	2746	2723	2790	2735	84	830	500	2040	5	1	16715858	464	6.99	0.69	12	0.08	397.00	4031.00	3000	20230614	-7.50	2405	20231031	15.38	2840	-2.29	20240527	2415	14.91	20240206	3000	-7.50	20230614	2405	15.38	20231031	0.58	N	025880	500	83 억	1779426	N	N	N	N
104	20240612	100330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	20	2	0.72	21697230	7794	18.55	2755	2800	2755	3600	1940	2770	2783.84	10.65	-826	2833	2801	2778	2746	2723	2790	2735	84	830	500	2040	5	1	16715858	466	7.03	0.69	12	0.05	397.00	4031.00	3000	20230614	-7.00	2405	20231031	16.01	2840	-1.76	20240527	2415	15.53	20240206	3000	-7.00	20230614	2405	16.01	20231031	0.58	N	025880	500	83 억	1779426	N	N	N	N
105	20240612	090330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	15	2	0.54	3695390	1338	3.18	2755	2785	2755	3600	1940	2770	2761.88	10.65	-2	2833	2801	2778	2746	2723	2790	2735	84	830	500	2040	5	1	16715858	466	7.02	0.69	12	0.01	397.00	4031.00	3000	20230614	-7.17	2405	20231031	15.80	2840	-1.94	20240527	2415	15.32	20240206	3000	-7.17	20230614	2405	15.80	20231031	0.58	N	025880	500	83 억	1779426	N	N	N	N
106	20240610	160327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	30	2	1.08	347579275	124139	174.89	2755	2825	2735	3590	1940	2765	2799.97	10.50	22799	2838	2801	2758	2721	2678	2820	2740	84	825	500	2040	5	1	16715858	467	7.04	0.69	12	0.74	397.00	4031.00	3000	20230614	-6.83	2405	20231031	16.22	2840	-1.58	20240527	2415	15.73	20240206	3000	-6.83	20230614	2405	16.22	20231031	0.57	N	025880	500	83 억	1755797	N	N	N	N
107	20240610	150330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	50	2	1.81	294860385	105334	148.40	2755	2825	2735	3590	1940	2765	2799.29	10.50	21519	2838	2801	2758	2721	2678	2820	2740	84	825	500	2040	5	1	16715858	471	7.09	0.70	12	0.63	397.00	4031.00	3000	20230614	-6.17	2405	20231031	17.05	2840	-0.88	20240527	2415	16.56	20240206	3000	-6.17	20230614	2405	17.05	20231031	0.57	N	025880	500	83 억	1755797	N	N	N	N
108	20240610	140328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	50	2	1.81	245164560	87692	123.54	2755	2825	2735	3590	1940	2765	2795.75	10.50	21393	2838	2801	2758	2721	2678	2820	2740	84	825	500	2040	5	1	16715858	471	7.09	0.70	12	0.52	397.00	4031.00	3000	20230614	-6.17	2405	20231031	17.05	2840	-0.88	20240527	2415	16.56	20240206	3000	-6.17	20230614	2405	17.05	20231031	0.57	N	025880	500	83 억	1755797	N	N	N	N
109	20240610	130328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	40	2	1.45	228588320	81785	115.22	2755	2825	2735	3590	1940	2765	2794.99	10.50	21623	2838	2801	2758	2721	2678	2820	2740	84	825	500	2040	5	1	16715858	469	7.07	0.70	12	0.49	397.00	4031.00	3000	20230614	-6.50	2405	20231031	16.63	2840	-1.23	20240527	2415	16.15	20240206	3000	-6.50	20230614	2405	16.63	20231031	0.57	N	025880	500	83 억	1755797	N	N	N	N
110	20240610	120328	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	40	2	1.45	216212680	77365	108.99	2755	2825	2735	3590	1940	2765	2794.71	10.50	21576	2838	2801	2758	2721	2678	2820	2740	84	825	500	2040	5	1	16715858	469	7.07	0.70	12	0.46	397.00	4031.00	3000	20230614	-6.50	2405	20231031	16.63	2840	-1.23	20240527	2415	16.15	20240206	3000	-6.50	20230614	2405	16.63	20231031	0.57	N	025880	500	83 억	1755797	N	N	N	N
111	20240610	110330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2810	45	2	1.63	154833250	55552	78.26	2755	2820	2735	3590	1940	2765	2787.18	10.50	16443	2838	2801	2758	2721	2678	2820	2740	84	825	500	2040	5	1	16715858	470	7.08	0.70	12	0.33	397.00	4031.00	3000	20230614	-6.33	2405	20231031	16.84	2840	-1.06	20240527	2415	16.36	20240206	3000	-6.33	20230614	2405	16.84	20231031	0.57	N	025880	500	83 억	1755797	N	N	N	N
112	20240610	100330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	-20	5	-0.72	32819795	11878	16.73	2755	2795	2735	3590	1940	2765	2763.07	10.50	-2642	2838	2801	2758	2721	2678	2820	2740	84	825	500	2040	5	1	16715858	459	6.91	0.68	12	0.07	397.00	4031.00	3000	20230614	-8.50	2405	20231031	14.14	2840	-3.35	20240527	2415	13.66	20240206	3000	-8.50	20230614	2405	14.14	20231031	0.57	N	025880	500	83 억	1755797	N	N	N	N
113	20240610	090334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	0	3	0.00	18257375	6617	9.32	2755	2765	2750	3590	1940	2765	2759.16	10.50	-1510	2838	2801	2758	2721	2678	2820	2740	84	825	500	2040	5	1	16715858	462	6.96	0.69	12	0.04	397.00	4031.00	3000	20230614	-7.83	2405	20231031	14.97	2840	-2.64	20240527	2415	14.49	20240206	3000	-7.83	20230614	2405	14.97	20231031	0.57	N	025880	500	83 억	1755797	N	N	N	N
114	20240607	160338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	20	2	0.73	194826230	70536	113.41	2750	2795	2715	3565	1925	2745	2762.46	10.50	-984	2828	2786	2743	2701	2658	2765	2680	84	820	500	2030	5	1	16715858	462	6.96	0.69	12	0.42	397.00	4031.00	3000	20230614	-7.83	2405	20231031	14.97	2840	-2.64	20240527	2415	14.49	20240206	3000	-7.83	20230614	2405	14.97	20231031	0.59	N	025880	500	83 억	1755900	N	N	N	N
115	20240607	150340	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	25	2	0.91	183838780	66560	107.02	2750	2795	2715	3565	1925	2745	2762.45	10.50	-873	2828	2786	2743	2701	2658	2765	2680	84	820	500	2030	5	1	16715858	463	6.98	0.69	12	0.40	397.00	4031.00	3000	20230614	-7.67	2405	20231031	15.18	2840	-2.46	20240527	2415	14.70	20240206	3000	-7.67	20230614	2405	15.18	20231031	0.59	N	025880	500	83 억	1755900	N	N	N	N
116	20240607	140338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	20	2	0.73	170717215	61817	99.39	2750	2795	2715	3565	1925	2745	2762.13	10.50	133	2828	2786	2743	2701	2658	2765	2680	84	820	500	2030	5	1	16715858	462	6.96	0.69	12	0.37	397.00	4031.00	3000	20230614	-7.83	2405	20231031	14.97	2840	-2.64	20240527	2415	14.49	20240206	3000	-7.83	20230614	2405	14.97	20231031	0.59	N	025880	500	83 억	1755900	N	N	N	N
117	20240607	130339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	30	2	1.09	163070720	59057	94.95	2750	2795	2715	3565	1925	2745	2761.72	10.50	704	2828	2786	2743	2701	2658	2765	2680	84	820	500	2030	5	1	16715858	464	6.99	0.69	12	0.35	397.00	4031.00	3000	20230614	-7.50	2405	20231031	15.38	2840	-2.29	20240527	2415	14.91	20240206	3000	-7.50	20230614	2405	15.38	20231031	0.59	N	025880	500	83 억	1755900	N	N	N	N
118	20240607	120338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	35	2	1.28	148999220	53988	86.80	2750	2795	2715	3565	1925	2745	2760.34	10.50	994	2828	2786	2743	2701	2658	2765	2680	84	820	500	2030	5	1	16715858	465	7.00	0.69	12	0.32	397.00	4031.00	3000	20230614	-7.33	2405	20231031	15.59	2840	-2.11	20240527	2415	15.11	20240206	3000	-7.33	20230614	2405	15.59	20231031	0.59	N	025880	500	83 억	1755900	N	N	N	N
119	20240607	110339	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	50	2	1.82	138146460	50088	80.53	2750	2795	2715	3565	1925	2745	2758.53	10.50	2415	2828	2786	2743	2701	2658	2765	2680	84	820	500	2030	5	1	16715858	467	7.04	0.69	12	0.30	397.00	4031.00	3000	20230614	-6.83	2405	20231031	16.22	2840	-1.58	20240527	2415	15.73	20240206	3000	-6.83	20230614	2405	16.22	20231031	0.59	N	025880	500	83 억	1755900	N	N	N	N
120	20240607	100338	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2735	-10	5	-0.36	71433095	26023	41.84	2750	2795	2715	3565	1925	2745	2745.00	10.50	1190	2828	2786	2743	2701	2658	2765	2680	84	820	500	2030	5	1	16715858	457	6.89	0.68	12	0.16	397.00	4031.00	3000	20230614	-8.83	2405	20231031	13.72	2840	-3.70	20240527	2415	13.25	20240206	3000	-8.83	20230614	2405	13.72	20231031	0.59	N	025880	500	83 억	1755900	N	N	N	N
121	20240607	090335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	0	3	0.00	10515150	3827	6.15	2750	2755	2745	3565	1925	2745	2749.72	10.50	-521	2828	2786	2743	2701	2658	2765	2680	84	820	500	2030	5	1	16715858	459	6.91	0.68	12	0.02	397.00	4031.00	3000	20230614	-8.50	2405	20231031	14.14	2840	-3.35	20240527	2415	13.66	20240206	3000	-8.50	20230614	2405	14.14	20231031	0.59	N	025880	500	83 억	1755900	N	N	N	N
122	20240605	160335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	-40	5	-1.44	170672840	62195	70.71	2785	2785	2700	3620	1950	2785	2744.11	10.57	-11903	2841	2812	2771	2742	2701	2827	2757	84	835	500	2060	5	1	16715858	459	6.91	0.68	12	0.37	397.00	4031.00	3000	20230614	-8.50	2405	20231031	14.14	2840	-3.35	20240527	2415	13.66	20240206	3000	-8.50	20230614	2405	14.14	20231031	0.58	N	025880	500	83 억	1767206	N	N	N	N
123	20240605	150335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	0	3	0.00	153614275	55993	63.66	2785	2785	2700	3620	1950	2785	2743.42	10.57	-11438	2841	2812	2771	2742	2701	2827	2757	84	835	500	2060	5	1	16715858	466	7.02	0.69	12	0.33	397.00	4031.00	3000	20230614	-7.17	2405	20231031	15.80	2840	-1.94	20240527	2415	15.32	20240206	3000	-7.17	20230614	2405	15.80	20231031	0.58	N	025880	500	83 억	1767206	N	N	N	N
124	20240605	140334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-5	5	-0.18	142655740	52034	59.15	2785	2785	2700	3620	1950	2785	2741.55	10.57	-10526	2841	2812	2771	2742	2701	2827	2757	84	835	500	2060	5	1	16715858	465	7.00	0.69	12	0.31	397.00	4031.00	3000	20230614	-7.33	2405	20231031	15.59	2840	-2.11	20240527	2415	15.11	20240206	3000	-7.33	20230614	2405	15.59	20231031	0.58	N	025880	500	83 억	1767206	N	N	N	N
125	20240605	130337	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2740	-45	5	-1.62	112704545	41195	46.83	2785	2785	2700	3620	1950	2785	2735.83	10.57	-7747	2841	2812	2771	2742	2701	2827	2757	84	835	500	2060	5	1	16715858	458	6.90	0.68	12	0.25	397.00	4031.00	3000	20230614	-8.67	2405	20231031	13.93	2840	-3.52	20240527	2415	13.46	20240206	3000	-8.67	20230614	2405	13.93	20231031	0.58	N	025880	500	83 억	1767206	N	N	N	N
126	20240605	120335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2720	-65	5	-2.33	91231205	33372	37.94	2785	2785	2700	3620	1950	2785	2733.70	10.57	-5059	2841	2812	2771	2742	2701	2827	2757	84	835	500	2060	5	1	16715858	455	6.85	0.67	12	0.20	397.00	4031.00	3000	20230614	-9.33	2405	20231031	13.10	2840	-4.23	20240527	2415	12.63	20240206	3000	-9.33	20230614	2405	13.10	20231031	0.58	N	025880	500	83 억	1767206	N	N	N	N
127	20240605	110336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2735	-50	5	-1.80	48738630	17699	20.12	2785	2785	2730	3620	1950	2785	2753.68	10.57	-4670	2841	2812	2771	2742	2701	2827	2757	84	835	500	2060	5	1	16715858	457	6.89	0.68	12	0.11	397.00	4031.00	3000	20230614	-8.83	2405	20231031	13.72	2840	-3.70	20240527	2415	13.25	20240206	3000	-8.83	20230614	2405	13.72	20231031	0.58	N	025880	500	83 억	1767206	N	N	N	N
128	20240605	100336	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2740	-45	5	-1.62	35919770	13021	14.80	2785	2785	2735	3620	1950	2785	2758.52	10.57	-4445	2841	2812	2771	2742	2701	2827	2757	84	835	500	2060	5	1	16715858	458	6.90	0.68	12	0.08	397.00	4031.00	3000	20230614	-8.67	2405	20231031	13.93	2840	-3.52	20240527	2415	13.46	20240206	3000	-8.67	20230614	2405	13.93	20231031	0.58	N	025880	500	83 억	1767206	N	N	N	N
129	20240605	090335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	-5	5	-0.18	7527870	2705	3.08	2785	2785	2770	3620	1950	2785	2782.91	10.57	-823	2841	2812	2771	2742	2701	2827	2757	84	835	500	2060	5	1	16715858	465	7.00	0.69	12	0.02	397.00	4031.00	3000	20230614	-7.33	2405	20231031	15.59	2840	-2.11	20240527	2415	15.11	20240206	3000	-7.33	20230614	2405	15.59	20231031	0.58	N	025880	500	83 억	1767206	N	N	N	N
130	20240604	160332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	5	2	0.18	243149360	87837	93.01	2780	2800	2730	3610	1950	2780	2768.17	10.72	-25930	2816	2797	2766	2747	2716	2807	2757	84	830	500	2050	5	1	16715858	466	7.02	0.69	12	0.53	397.00	4031.00	3000	20230614	-7.17	2405	20231031	15.80	2840	-1.94	20240527	2415	15.32	20240206	3000	-7.17	20230614	2405	15.80	20231031	0.62	N	025880	500	83 억	1792678	N	N	N	N
131	20240604	150334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2790	10	2	0.36	235405335	85054	90.07	2780	2800	2730	3610	1950	2780	2767.70	10.72	-25029	2816	2797	2766	2747	2716	2807	2757	84	830	500	2050	5	1	16715858	466	7.03	0.69	12	0.51	397.00	4031.00	3000	20230614	-7.00	2405	20231031	16.01	2840	-1.76	20240527	2415	15.53	20240206	3000	-7.00	20230614	2405	16.01	20231031	0.62	N	025880	500	83 억	1792678	N	N	N	N
132	20240604	140335	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	15	2	0.54	200840425	72649	76.93	2780	2800	2730	3610	1950	2780	2764.50	10.72	-19021	2816	2797	2766	2747	2716	2807	2757	84	830	500	2050	5	1	16715858	467	7.04	0.69	12	0.43	397.00	4031.00	3000	20230614	-6.83	2405	20231031	16.22	2840	-1.58	20240527	2415	15.73	20240206	3000	-6.83	20230614	2405	16.22	20231031	0.62	N	025880	500	83 억	1792678	N	N	N	N
133	20240604	130333	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2765	-15	5	-0.54	140644885	50999	54.00	2780	2800	2730	3610	1950	2780	2757.74	10.72	-15954	2816	2797	2766	2747	2716	2807	2757	84	830	500	2050	5	1	16715858	462	6.96	0.69	12	0.31	397.00	4031.00	3000	20230614	-7.83	2405	20231031	14.97	2840	-2.64	20240527	2415	14.49	20240206	3000	-7.83	20230614	2405	14.97	20231031	0.62	N	025880	500	83 억	1792678	N	N	N	N
134	20240604	120332	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2755	-25	5	-0.90	97350225	35287	37.37	2780	2800	2730	3610	1950	2780	2758.73	10.72	-9226	2816	2797	2766	2747	2716	2807	2757	84	830	500	2050	5	1	16715858	461	6.94	0.68	12	0.21	397.00	4031.00	3000	20230614	-8.17	2405	20231031	14.55	2840	-2.99	20240527	2415	14.08	20240206	3000	-8.17	20230614	2405	14.55	20231031	0.62	N	025880	500	83 억	1792678	N	N	N	N
135	20240604	110331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2740	-40	5	-1.44	74240335	26899	28.48	2780	2800	2730	3610	1950	2780	2759.87	10.72	-7453	2816	2797	2766	2747	2716	2807	2757	84	830	500	2050	5	1	16715858	458	6.90	0.68	12	0.16	397.00	4031.00	3000	20230614	-8.67	2405	20231031	13.93	2840	-3.52	20240527	2415	13.46	20240206	3000	-8.67	20230614	2405	13.93	20231031	0.62	N	025880	500	83 억	1792678	N	N	N	N
136	20240604	100331	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	-30	5	-1.08	52573195	18993	20.11	2780	2800	2740	3610	1950	2780	2767.94	10.72	-3151	2816	2797	2766	2747	2716	2807	2757	84	830	500	2050	5	1	16715858	460	6.93	0.68	12	0.11	397.00	4031.00	3000	20230614	-8.33	2405	20231031	14.35	2840	-3.17	20240527	2415	13.87	20240206	3000	-8.33	20230614	2405	14.35	20231031	0.62	N	025880	500	83 억	1792678	N	N	N	N
137	20240604	090334	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2785	5	2	0.18	7708970	2773	2.94	2780	2785	2780	3610	1950	2780	2780.01	10.72	-1863	2816	2797	2766	2747	2716	2807	2757	84	830	500	2050	5	1	16715858	466	7.02	0.69	12	0.02	397.00	4031.00	3000	20230614	-7.17	2405	20231031	15.80	2840	-1.94	20240527	2415	15.32	20240206	3000	-7.17	20230614	2405	15.80	20231031	0.62	N	025880	500	83 억	1792678	N	N	N	N
138	20240603	160329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	75	2	2.77	261194040	94398	178.60	2735	2785	2735	3515	1895	2705	2766.71	10.66	12676	2788	2746	2708	2666	2628	2767	2687	84	810	500	2000	5	1	16715858	465	7.00	0.69	12	0.56	397.00	4031.00	3035	20230525	-8.40	2405	20231031	15.59	2840	-2.11	20240527	2415	15.11	20240206	3000	-7.33	20230614	2405	15.59	20231031	0.64	N	025880	500	83 억	1782055	N	N	N	N
139	20240603	150330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	70	2	2.59	230485330	83342	157.68	2735	2785	2735	3515	1895	2705	2765.79	10.66	9953	2788	2746	2708	2666	2628	2767	2687	84	810	500	2000	5	1	16715858	464	6.99	0.69	12	0.50	397.00	4031.00	3035	20230525	-8.57	2405	20231031	15.38	2840	-2.29	20240527	2415	14.91	20240206	3000	-7.50	20230614	2405	15.38	20231031	0.64	N	025880	500	83 억	1782055	N	N	N	N
140	20240603	140329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	75	2	2.77	217073415	78514	148.55	2735	2785	2735	3515	1895	2705	2765.04	10.66	11158	2788	2746	2708	2666	2628	2767	2687	84	810	500	2000	5	1	16715858	465	7.00	0.69	12	0.47	397.00	4031.00	3035	20230525	-8.40	2405	20231031	15.59	2840	-2.11	20240527	2415	15.11	20240206	3000	-7.33	20230614	2405	15.59	20231031	0.64	N	025880	500	83 억	1782055	N	N	N	N
141	20240603	130330	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	70	2	2.59	207020425	74890	141.69	2735	2785	2735	3515	1895	2705	2764.61	10.66	10096	2788	2746	2708	2666	2628	2767	2687	84	810	500	2000	5	1	16715858	464	6.99	0.69	12	0.45	397.00	4031.00	3035	20230525	-8.57	2405	20231031	15.38	2840	-2.29	20240527	2415	14.91	20240206	3000	-7.50	20230614	2405	15.38	20231031	0.64	N	025880	500	83 억	1782055	N	N	N	N
142	20240603	120329	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2780	75	2	2.77	181514230	65691	124.29	2735	2785	2735	3515	1895	2705	2763.46	10.66	9290	2788	2746	2708	2666	2628	2767	2687	84	810	500	2000	5	1	16715858	465	7.00	0.69	12	0.39	397.00	4031.00	3035	20230525	-8.40	2405	20231031	15.59	2840	-2.11	20240527	2415	15.11	20240206	3000	-7.33	20230614	2405	15.59	20231031	0.64	N	025880	500	83 억	1782055	N	N	N	N
143	20240603	110327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	65	2	2.40	148686385	53826	101.84	2735	2785	2735	3515	1895	2705	2762.73	10.66	9914	2788	2746	2708	2666	2628	2767	2687	84	810	500	2000	5	1	16715858	463	6.98	0.69	12	0.32	397.00	4031.00	3035	20230525	-8.73	2405	20231031	15.18	2840	-2.46	20240527	2415	14.70	20240206	3000	-7.67	20230614	2405	15.18	20231031	0.64	N	025880	500	83 억	1782055	N	N	N	N
144	20240603	100327	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2770	65	2	2.40	108907995	39468	74.67	2735	2780	2735	3515	1895	2705	2759.89	10.66	8167	2788	2746	2708	2666	2628	2767	2687	84	810	500	2000	5	1	16715858	463	6.98	0.69	12	0.24	397.00	4031.00	3035	20230525	-8.73	2405	20231031	15.18	2840	-2.46	20240527	2415	14.70	20240206	3000	-7.67	20230614	2405	15.18	20231031	0.64	N	025880	500	83 억	1782055	N	N	N	N
145	20240603	090326	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2750	45	2	1.66	13653545	4961	9.39	2735	2760	2735	3515	1895	2705	2755.77	10.66	-1450	2788	2746	2708	2666	2628	2767	2687	84	810	500	2000	5	1	16715858	460	6.93	0.68	12	0.03	397.00	4031.00	3035	20230525	-9.39	2405	20231031	14.35	2840	-3.17	20240527	2415	13.87	20240206	3000	-8.33	20230614	2405	14.35	20231031	0.64	N	025880	500	83 억	1782055	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History