KissMeData/066360/price/prices-20240601.csv at 3151f7d9d7da32e75bf3267d7f40c072fde7d8a5

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	160622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1158	29	2	2.57	54053790	47517	116.11	1135	1158	1127	1467	791	1129	1137.57	0.75	-108	1175	1151	1135	1111	1095	1164	1124	240	338	500	790	1	1	47952015	555	3.98	0.66	12	0.10	291.00	1742.00	1985	20230718	-41.66	1013	20240416	14.31	1445	-19.86	20240102	1013	14.31	20240416	1985	-41.66	20230718	1013	14.31	20240416	0.61	N	066360	500	239 억	357912	N	N	N	N
3	20240628	150634	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1143	14	2	1.24	50989467	44864	109.63	1135	1153	1127	1467	791	1129	1136.53	0.75	1283	1175	1151	1135	1111	1095	1164	1124	240	338	500	790	1	1	47952015	548	3.93	0.66	12	0.09	291.00	1742.00	1985	20230718	-42.42	1013	20240416	12.83	1445	-20.90	20240102	1013	12.83	20240416	1985	-42.42	20230718	1013	12.83	20240416	0.61	N	066360	500	239 억	357912	N	N	N	N
4	20240628	140633	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1140	11	2	0.97	40691418	35864	87.64	1135	1145	1127	1467	791	1129	1134.60	0.75	1614	1175	1151	1135	1111	1095	1164	1124	240	338	500	790	1	1	47952015	547	3.92	0.65	12	0.07	291.00	1742.00	1985	20230718	-42.57	1013	20240416	12.54	1445	-21.11	20240102	1013	12.54	20240416	1985	-42.57	20230718	1013	12.54	20240416	0.61	N	066360	500	239 억	357912	N	N	N	N
5	20240628	130633	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1129	0	3	0.00	37126389	32716	79.94	1135	1145	1127	1467	791	1129	1134.81	0.75	1673	1175	1151	1135	1111	1095	1164	1124	240	338	500	790	1	1	47952015	541	3.88	0.65	12	0.07	291.00	1742.00	1985	20230718	-43.12	1013	20240416	11.45	1445	-21.87	20240102	1013	11.45	20240416	1985	-43.12	20230718	1013	11.45	20240416	0.61	N	066360	500	239 억	357912	N	N	N	N
6	20240628	120632	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1145	16	2	1.42	14889925	13065	31.93	1135	1145	1130	1467	791	1129	1139.68	0.75	-3494	1175	1151	1135	1111	1095	1164	1124	240	338	500	790	1	1	47952015	549	3.93	0.66	12	0.03	291.00	1742.00	1985	20230718	-42.32	1013	20240416	13.03	1445	-20.76	20240102	1013	13.03	20240416	1985	-42.32	20230718	1013	13.03	20240416	0.61	N	066360	500	239 억	357912	N	N	N	N
7	20240628	110622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1143	14	2	1.24	10320539	9068	22.16	1135	1145	1130	1467	791	1129	1138.13	0.75	-3294	1175	1151	1135	1111	1095	1164	1124	240	338	500	790	1	1	47952015	548	3.93	0.66	12	0.02	291.00	1742.00	1985	20230718	-42.42	1013	20240416	12.83	1445	-20.90	20240102	1013	12.83	20240416	1985	-42.42	20230718	1013	12.83	20240416	0.61	N	066360	500	239 억	357912	N	N	N	N
8	20240628	100620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1139	10	2	0.89	8065760	7094	17.33	1135	1145	1130	1467	791	1129	1136.98	0.75	-3395	1175	1151	1135	1111	1095	1164	1124	240	338	500	790	1	1	47952015	546	3.91	0.65	12	0.01	291.00	1742.00	1985	20230718	-42.62	1013	20240416	12.44	1445	-21.18	20240102	1013	12.44	20240416	1985	-42.62	20230718	1013	12.44	20240416	0.61	N	066360	500	239 억	357912	N	N	N	N
9	20240628	090621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1135	6	2	0.53	372540	329	0.80	1135	1135	1130	1467	791	1129	1132.34	0.75	0	1175	1151	1135	1111	1095	1164	1124	240	338	500	790	1	1	47952015	544	3.90	0.65	12	0.00	291.00	1742.00	1985	20230718	-42.82	1013	20240416	12.04	1445	-21.45	20240102	1013	12.04	20240416	1985	-42.82	20230718	1013	12.04	20240416	0.61	N	066360	500	239 억	357912	N	N	N	N
10	20240627	160615	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1129	1	2	0.09	45044137	39914	35.17	1125	1159	1119	1466	790	1128	1128.53	0.75	-1578	1170	1148	1138	1116	1106	1144	1112	240	338	500	780	1	1	47952015	541	3.88	0.65	12	0.08	291.00	1742.00	1985	20230718	-43.12	1013	20240416	11.45	1445	-21.87	20240102	1013	11.45	20240416	1985	-43.12	20230718	1013	11.45	20240416	0.60	N	066360	500	239 억	359490	N	N	N	N
11	20240627	150622	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1129	1	2	0.09	35794482	31736	27.96	1125	1159	1119	1466	790	1128	1127.88	0.75	1644	1170	1148	1138	1116	1106	1144	1112	240	338	500	780	1	1	47952015	541	3.88	0.65	12	0.07	291.00	1742.00	1985	20230718	-43.12	1013	20240416	11.45	1445	-21.87	20240102	1013	11.45	20240416	1985	-43.12	20230718	1013	11.45	20240416	0.60	N	066360	500	239 억	359490	N	N	N	N
12	20240627	140619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1125	-3	5	-0.27	30850549	27360	24.11	1125	1159	1119	1466	790	1128	1127.58	0.75	914	1170	1148	1138	1116	1106	1144	1112	240	338	500	780	1	1	47952015	539	3.87	0.65	12	0.06	291.00	1742.00	1985	20230718	-43.32	1013	20240416	11.06	1445	-22.15	20240102	1013	11.06	20240416	1985	-43.32	20230718	1013	11.06	20240416	0.60	N	066360	500	239 억	359490	N	N	N	N
13	20240627	130619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1126	-2	5	-0.18	21671651	19192	16.91	1125	1159	1119	1466	790	1128	1129.20	0.75	3435	1170	1148	1138	1116	1106	1144	1112	240	338	500	780	1	1	47952015	540	3.87	0.65	12	0.04	291.00	1742.00	1985	20230718	-43.27	1013	20240416	11.15	1445	-22.08	20240102	1013	11.15	20240416	1985	-43.27	20230718	1013	11.15	20240416	0.60	N	066360	500	239 억	359490	N	N	N	N
14	20240627	120621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1126	-2	5	-0.18	20425226	18086	15.94	1125	1159	1119	1466	790	1128	1129.34	0.75	4314	1170	1148	1138	1116	1106	1144	1112	240	338	500	780	1	1	47952015	540	3.87	0.65	12	0.04	291.00	1742.00	1985	20230718	-43.27	1013	20240416	11.15	1445	-22.08	20240102	1013	11.15	20240416	1985	-43.27	20230718	1013	11.15	20240416	0.60	N	066360	500	239 억	359490	N	N	N	N
15	20240627	110620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1131	3	2	0.27	18707283	16562	14.59	1125	1159	1119	1466	790	1128	1129.53	0.75	5349	1170	1148	1138	1116	1106	1144	1112	240	338	500	780	1	1	47952015	542	3.89	0.65	12	0.03	291.00	1742.00	1985	20230718	-43.02	1013	20240416	11.65	1445	-21.73	20240102	1013	11.65	20240416	1985	-43.02	20230718	1013	11.65	20240416	0.60	N	066360	500	239 억	359490	N	N	N	N
16	20240627	100620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1136	8	2	0.71	16393233	14536	12.81	1125	1140	1119	1466	790	1128	1127.77	0.75	6149	1170	1148	1138	1116	1106	1144	1112	240	338	500	780	1	1	47952015	545	3.90	0.65	12	0.03	291.00	1742.00	1985	20230718	-42.77	1013	20240416	12.14	1445	-21.38	20240102	1013	12.14	20240416	1985	-42.77	20230718	1013	12.14	20240416	0.60	N	066360	500	239 억	359490	N	N	N	N
17	20240627	090619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1128	0	3	0.00	2100856	1870	1.65	1125	1128	1119	1466	790	1128	1123.45	0.75	-747	1170	1148	1138	1116	1106	1144	1112	240	338	500	780	1	1	47952015	541	3.88	0.65	12	0.00	291.00	1742.00	1985	20230718	-43.17	1013	20240416	11.35	1445	-21.94	20240102	1013	11.35	20240416	1985	-43.17	20230718	1013	11.35	20240416	0.60	N	066360	500	239 억	359490	N	N	N	N
18	20240626	160618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1128	-22	5	-1.91	128582330	112388	93.46	1150	1160	1128	1495	805	1150	1144.17	0.79	-17335	1196	1173	1147	1124	1098	1184	1135	240	345	500	800	1	1	47952015	541	3.88	0.65	12	0.23	291.00	1742.00	1985	20230718	-43.17	1013	20240416	11.35	1445	-21.94	20240102	1013	11.35	20240416	1985	-43.17	20230718	1013	11.35	20240416	0.63	N	066360	500	239 억	376541	N	N	N	N
19	20240626	150619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1130	-20	5	-1.74	119702638	104557	86.94	1150	1160	1130	1495	805	1150	1144.86	0.79	-15261	1196	1173	1147	1124	1098	1184	1135	240	345	500	800	1	1	47952015	542	3.88	0.65	12	0.22	291.00	1742.00	1985	20230718	-43.07	1013	20240416	11.55	1445	-21.80	20240102	1013	11.55	20240416	1985	-43.07	20230718	1013	11.55	20240416	0.63	N	066360	500	239 억	376541	N	N	N	N
20	20240626	140619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1136	-14	5	-1.22	95774724	83475	69.41	1150	1160	1131	1495	805	1150	1147.35	0.79	-14736	1196	1173	1147	1124	1098	1184	1135	240	345	500	800	1	1	47952015	545	3.90	0.65	12	0.17	291.00	1742.00	1985	20230718	-42.77	1013	20240416	12.14	1445	-21.38	20240102	1013	12.14	20240416	1985	-42.77	20230718	1013	12.14	20240416	0.63	N	066360	500	239 억	376541	N	N	N	N
21	20240626	130620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1141	-9	5	-0.78	87806969	76467	63.59	1150	1160	1131	1495	805	1150	1148.30	0.79	-14888	1196	1173	1147	1124	1098	1184	1135	240	345	500	800	1	1	47952015	547	3.92	0.65	12	0.16	291.00	1742.00	1985	20230718	-42.52	1013	20240416	12.64	1445	-21.04	20240102	1013	12.64	20240416	1985	-42.52	20230718	1013	12.64	20240416	0.63	N	066360	500	239 억	376541	N	N	N	N
22	20240626	120618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1131	-19	5	-1.65	79996761	69603	57.88	1150	1160	1131	1495	805	1150	1149.33	0.79	-13047	1196	1173	1147	1124	1098	1184	1135	240	345	500	800	1	1	47952015	542	3.89	0.65	12	0.15	291.00	1742.00	1985	20230718	-43.02	1013	20240416	11.65	1445	-21.73	20240102	1013	11.65	20240416	1985	-43.02	20230718	1013	11.65	20240416	0.63	N	066360	500	239 억	376541	N	N	N	N
23	20240626	110619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1153	3	2	0.26	60146063	52174	43.39	1150	1160	1140	1495	805	1150	1152.80	0.79	-6504	1196	1173	1147	1124	1098	1184	1135	240	345	500	800	1	1	47952015	553	3.96	0.66	12	0.11	291.00	1742.00	1985	20230718	-41.91	1013	20240416	13.82	1445	-20.21	20240102	1013	13.82	20240416	1985	-41.91	20230718	1013	13.82	20240416	0.63	N	066360	500	239 억	376541	N	N	N	N
24	20240626	100618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1148	-2	5	-0.17	50211413	43486	36.16	1150	1160	1145	1495	805	1150	1154.66	0.79	-2912	1196	1173	1147	1124	1098	1184	1135	240	345	500	800	1	1	47952015	550	3.95	0.66	12	0.09	291.00	1742.00	1985	20230718	-42.17	1013	20240416	13.33	1445	-20.55	20240102	1013	13.33	20240416	1985	-42.17	20230718	1013	13.33	20240416	0.63	N	066360	500	239 억	376541	N	N	N	N
25	20240626	090618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1152	2	2	0.17	4256152	3701	3.08	1150	1152	1150	1495	805	1150	1150.00	0.79	-1437	1196	1173	1147	1124	1098	1184	1135	240	345	500	800	1	1	47952015	552	3.96	0.66	12	0.01	291.00	1742.00	1985	20230718	-41.96	1013	20240416	13.72	1445	-20.28	20240102	1013	13.72	20240416	1985	-41.96	20230718	1013	13.72	20240416	0.63	N	066360	500	239 억	376541	N	N	N	N
26	20240625	160618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1150	6	2	0.52	136481552	119737	119.44	1144	1170	1121	1487	801	1144	1139.84	0.72	26293	1194	1168	1153	1127	1112	1161	1120	240	343	500	800	1	1	47952015	551	3.95	0.66	12	0.25	291.00	1742.00	1985	20230718	-42.07	1013	20240416	13.52	1445	-20.42	20240102	1013	13.52	20240416	1985	-42.07	20230718	1013	13.52	20240416	0.63	N	066360	500	239 억	347646	N	N	N	N
27	20240625	150614	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1162	18	2	1.57	126702850	111272	111.00	1144	1170	1121	1487	801	1144	1138.68	0.72	26689	1194	1168	1153	1127	1112	1161	1120	240	343	500	800	1	1	47952015	557	3.99	0.67	12	0.23	291.00	1742.00	1985	20230718	-41.46	1013	20240416	14.71	1445	-19.58	20240102	1013	14.71	20240416	1985	-41.46	20230718	1013	14.71	20240416	0.63	N	066360	500	239 억	347646	N	N	N	N
28	20240625	140618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1157	13	2	1.14	111689986	98320	98.08	1144	1159	1121	1487	801	1144	1135.98	0.72	22449	1194	1168	1153	1127	1112	1161	1120	240	343	500	800	1	1	47952015	555	3.98	0.66	12	0.21	291.00	1742.00	1985	20230718	-41.71	1013	20240416	14.22	1445	-19.93	20240102	1013	14.22	20240416	1985	-41.71	20230718	1013	14.22	20240416	0.63	N	066360	500	239 억	347646	N	N	N	N
29	20240625	130618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1154	10	2	0.87	100807376	88876	88.66	1144	1154	1121	1487	801	1144	1134.25	0.72	19164	1194	1168	1153	1127	1112	1161	1120	240	343	500	800	1	1	47952015	553	3.97	0.66	12	0.19	291.00	1742.00	1985	20230718	-41.86	1013	20240416	13.92	1445	-20.14	20240102	1013	13.92	20240416	1985	-41.86	20230718	1013	13.92	20240416	0.63	N	066360	500	239 억	347646	N	N	N	N
30	20240625	120621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1135	-9	5	-0.79	72222697	63925	63.77	1144	1145	1121	1487	801	1144	1129.80	0.72	17423	1194	1168	1153	1127	1112	1161	1120	240	343	500	800	1	1	47952015	544	3.90	0.65	12	0.13	291.00	1742.00	1985	20230718	-42.82	1013	20240416	12.04	1445	-21.45	20240102	1013	12.04	20240416	1985	-42.82	20230718	1013	12.04	20240416	0.63	N	066360	500	239 억	347646	N	N	N	N
31	20240625	110621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1132	-12	5	-1.05	45500102	40270	40.17	1144	1145	1121	1487	801	1144	1129.88	0.72	8200	1194	1168	1153	1127	1112	1161	1120	240	343	500	800	1	1	47952015	543	3.89	0.65	12	0.08	291.00	1742.00	1985	20230718	-42.97	1013	20240416	11.75	1445	-21.66	20240102	1013	11.75	20240416	1985	-42.97	20230718	1013	11.75	20240416	0.63	N	066360	500	239 억	347646	N	N	N	N
32	20240625	100617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1136	-8	5	-0.70	16861527	14858	14.82	1144	1145	1122	1487	801	1144	1134.84	0.72	-861	1194	1168	1153	1127	1112	1161	1120	240	343	500	800	1	1	47952015	545	3.90	0.65	12	0.03	291.00	1742.00	1985	20230718	-42.77	1013	20240416	12.14	1445	-21.38	20240102	1013	12.14	20240416	1985	-42.77	20230718	1013	12.14	20240416	0.63	N	066360	500	239 억	347646	N	N	N	N
33	20240625	090618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1130	-14	5	-1.22	3175806	2811	2.80	1144	1144	1122	1487	801	1144	1129.78	0.72	259	1194	1168	1153	1127	1112	1161	1120	240	343	500	800	1	1	47952015	542	3.88	0.65	12	0.01	291.00	1742.00	1985	20230718	-43.07	1013	20240416	11.55	1445	-21.80	20240102	1013	11.55	20240416	1985	-43.07	20230718	1013	11.55	20240416	0.63	N	066360	500	239 억	347646	N	N	N	N
34	20240624	160615	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1144	-15	5	-1.29	114940515	100244	80.73	1160	1179	1138	1506	812	1159	1146.66	0.76	-16429	1201	1180	1169	1148	1137	1174	1142	240	347	500	810	1	1	47952015	549	3.93	0.66	12	0.21	291.00	1742.00	1985	20230718	-42.37	1013	20240416	12.93	1445	-20.83	20240102	1013	12.93	20240416	1985	-42.37	20230718	1013	12.93	20240416	0.64	N	066360	500	239 억	366667	N	N	N	N
35	20240624	150616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1143	-16	5	-1.38	109748146	95699	77.07	1160	1179	1138	1506	812	1159	1146.81	0.76	-18538	1201	1180	1169	1148	1137	1174	1142	240	347	500	810	1	1	47952015	548	3.93	0.66	12	0.20	291.00	1742.00	1985	20230718	-42.42	1013	20240416	12.83	1445	-20.90	20240102	1013	12.83	20240416	1985	-42.42	20230718	1013	12.83	20240416	0.64	N	066360	500	239 억	366667	N	N	N	N
36	20240624	140617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1142	-17	5	-1.47	93233941	81217	65.41	1160	1179	1139	1506	812	1159	1147.96	0.76	-20290	1201	1180	1169	1148	1137	1174	1142	240	347	500	810	1	1	47952015	548	3.92	0.66	12	0.17	291.00	1742.00	1985	20230718	-42.47	1013	20240416	12.73	1445	-20.97	20240102	1013	12.73	20240416	1985	-42.47	20230718	1013	12.73	20240416	0.64	N	066360	500	239 억	366667	N	N	N	N
37	20240624	130615	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1139	-20	5	-1.73	91446864	79653	64.15	1160	1179	1139	1506	812	1159	1148.07	0.76	-20278	1201	1180	1169	1148	1137	1174	1142	240	347	500	810	1	1	47952015	546	3.91	0.65	12	0.17	291.00	1742.00	1985	20230718	-42.62	1013	20240416	12.44	1445	-21.18	20240102	1013	12.44	20240416	1985	-42.62	20230718	1013	12.44	20240416	0.64	N	066360	500	239 억	366667	N	N	N	N
38	20240624	120616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1153	-6	5	-0.52	61711473	53586	43.16	1160	1179	1139	1506	812	1159	1151.63	0.76	-20418	1201	1180	1169	1148	1137	1174	1142	240	347	500	810	1	1	47952015	553	3.96	0.66	12	0.11	291.00	1742.00	1985	20230718	-41.91	1013	20240416	13.82	1445	-20.21	20240102	1013	13.82	20240416	1985	-41.91	20230718	1013	13.82	20240416	0.64	N	066360	500	239 억	366667	N	N	N	N
39	20240624	110619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1153	-6	5	-0.52	60541787	52568	42.34	1160	1179	1139	1506	812	1159	1151.69	0.76	-20418	1201	1180	1169	1148	1137	1174	1142	240	347	500	810	1	1	47952015	553	3.96	0.66	12	0.11	291.00	1742.00	1985	20230718	-41.91	1013	20240416	13.82	1445	-20.21	20240102	1013	13.82	20240416	1985	-41.91	20230718	1013	13.82	20240416	0.64	N	066360	500	239 억	366667	N	N	N	N
40	20240624	100616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1140	-19	5	-1.64	54876417	47634	38.36	1160	1179	1140	1506	812	1159	1152.04	0.76	-19783	1201	1180	1169	1148	1137	1174	1142	240	347	500	810	1	1	47952015	547	3.92	0.65	12	0.10	291.00	1742.00	1985	20230718	-42.57	1013	20240416	12.54	1445	-21.11	20240102	1013	12.54	20240416	1985	-42.57	20230718	1013	12.54	20240416	0.64	N	066360	500	239 억	366667	N	N	N	N
41	20240624	090616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1156	-3	5	-0.26	15308539	13201	10.63	1160	1175	1155	1506	812	1159	1159.65	0.76	-7800	1201	1180	1169	1148	1137	1174	1142	240	347	500	810	1	1	47952015	554	3.97	0.66	12	0.03	291.00	1742.00	1985	20230718	-41.76	1013	20240416	14.12	1445	-20.00	20240102	1013	14.12	20240416	1985	-41.76	20230718	1013	14.12	20240416	0.64	N	066360	500	239 억	366667	N	N	N	N
42	20240621	160555	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1159	-31	5	-2.61	144354969	123664	128.73	1190	1190	1158	1547	833	1190	1167.32	0.78	-9802	1223	1206	1195	1178	1167	1215	1187	240	357	500	830	1	1	47952015	556	3.98	0.67	12	0.26	291.00	1742.00	1985	20230718	-41.61	1013	20240416	14.41	1445	-19.79	20240102	1013	14.41	20240416	1985	-41.61	20230718	1013	14.41	20240416	0.65	N	066360	500	239 억	374811	N	N	N	N
43	20240621	150555	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1160	-30	5	-2.52	131976139	112984	117.61	1190	1190	1159	1547	833	1190	1168.10	0.78	-5933	1223	1206	1195	1178	1167	1215	1187	240	357	500	830	1	1	47952015	556	3.99	0.67	12	0.24	291.00	1742.00	1985	20230718	-41.56	1013	20240416	14.51	1445	-19.72	20240102	1013	14.51	20240416	1985	-41.56	20230718	1013	14.51	20240416	0.65	N	066360	500	239 억	374811	N	N	N	N
44	20240621	140556	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1165	-25	5	-2.10	114496986	97949	101.96	1190	1190	1159	1547	833	1190	1168.94	0.78	-5123	1223	1206	1195	1178	1167	1215	1187	240	357	500	830	1	1	47952015	559	4.00	0.67	12	0.20	291.00	1742.00	1985	20230718	-41.31	1013	20240416	15.00	1445	-19.38	20240102	1013	15.00	20240416	1985	-41.31	20230718	1013	15.00	20240416	0.65	N	066360	500	239 억	374811	N	N	N	N
45	20240621	130557	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1173	-17	5	-1.43	83570646	71336	74.26	1190	1190	1167	1547	833	1190	1171.51	0.78	-5022	1223	1206	1195	1178	1167	1215	1187	240	357	500	830	1	1	47952015	562	4.03	0.67	12	0.15	291.00	1742.00	1985	20230718	-40.91	1013	20240416	15.79	1445	-18.82	20240102	1013	15.79	20240416	1985	-40.91	20230718	1013	15.79	20240416	0.65	N	066360	500	239 억	374811	N	N	N	N
46	20240621	120600	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1174	-16	5	-1.34	42098799	35865	37.33	1190	1190	1170	1547	833	1190	1173.81	0.78	-4579	1223	1206	1195	1178	1167	1215	1187	240	357	500	830	1	1	47952015	563	4.03	0.67	12	0.07	291.00	1742.00	1985	20230718	-40.86	1013	20240416	15.89	1445	-18.75	20240102	1013	15.89	20240416	1985	-40.86	20230718	1013	15.89	20240416	0.65	N	066360	500	239 억	374811	N	N	N	N
47	20240621	110558	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1178	-12	5	-1.01	25362299	21579	22.46	1190	1190	1170	1547	833	1190	1175.32	0.78	-3004	1223	1206	1195	1178	1167	1215	1187	240	357	500	830	1	1	47952015	565	4.05	0.68	12	0.05	291.00	1742.00	1985	20230718	-40.65	1013	20240416	16.29	1445	-18.48	20240102	1013	16.29	20240416	1985	-40.65	20230718	1013	16.29	20240416	0.65	N	066360	500	239 억	374811	N	N	N	N
48	20240621	100556	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1190	0	3	0.00	12189644	10336	10.76	1190	1190	1171	1547	833	1190	1179.34	0.78	-4867	1223	1206	1195	1178	1167	1215	1187	240	357	500	830	1	1	47952015	571	4.09	0.68	12	0.02	291.00	1742.00	1985	20230718	-40.05	1013	20240416	17.47	1445	-17.65	20240102	1013	17.47	20240416	1985	-40.05	20230718	1013	17.47	20240416	0.65	N	066360	500	239 억	374811	N	N	N	N
49	20240621	090558	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1185	-5	5	-0.42	2020548	1702	1.77	1190	1190	1180	1547	833	1190	1187.16	0.78	-710	1223	1206	1195	1178	1167	1215	1187	240	357	500	830	1	1	47952015	568	4.07	0.68	12	0.00	291.00	1742.00	1985	20230718	-40.30	1013	20240416	16.98	1445	-17.99	20240102	1013	16.98	20240416	1985	-40.30	20230718	1013	16.98	20240416	0.65	N	066360	500	239 억	374811	N	N	N	N
50	20240620	160553	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1190	4	2	0.34	113836338	95694	53.24	1186	1212	1184	1541	831	1186	1189.59	0.76	5774	1245	1215	1192	1162	1139	1204	1151	240	355	500	830	1	1	47952015	571	4.09	0.68	12	0.20	291.00	1742.00	1985	20230718	-40.05	1013	20240416	17.47	1445	-17.65	20240102	1013	17.47	20240416	1985	-40.05	20230718	1013	17.47	20240416	0.66	N	066360	500	239 억	366127	N	N	N	N
51	20240620	150555	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1188	2	2	0.17	107609294	90455	50.33	1186	1212	1184	1541	831	1186	1189.66	0.76	7131	1245	1215	1192	1162	1139	1204	1151	240	355	500	830	1	1	47952015	570	4.08	0.68	12	0.19	291.00	1742.00	1985	20230718	-40.15	1013	20240416	17.28	1445	-17.79	20240102	1013	17.28	20240416	1985	-40.15	20230718	1013	17.28	20240416	0.66	N	066360	500	239 억	366127	N	N	N	N
52	20240620	140555	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1187	1	2	0.08	90798176	76281	42.44	1186	1212	1184	1541	831	1186	1190.33	0.76	12740	1245	1215	1192	1162	1139	1204	1151	240	355	500	830	1	1	47952015	569	4.08	0.68	12	0.16	291.00	1742.00	1985	20230718	-40.20	1013	20240416	17.18	1445	-17.85	20240102	1013	17.18	20240416	1985	-40.20	20230718	1013	17.18	20240416	0.66	N	066360	500	239 억	366127	N	N	N	N
53	20240620	130556	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1186	0	3	0.00	85540304	71851	39.98	1186	1212	1184	1541	831	1186	1190.54	0.76	13488	1245	1215	1192	1162	1139	1204	1151	240	355	500	830	1	1	47952015	569	4.08	0.68	12	0.15	291.00	1742.00	1985	20230718	-40.25	1013	20240416	17.08	1445	-17.92	20240102	1013	17.08	20240416	1985	-40.25	20230718	1013	17.08	20240416	0.66	N	066360	500	239 억	366127	N	N	N	N
54	20240620	120554	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1196	10	2	0.84	74755818	62773	34.93	1186	1212	1184	1541	831	1186	1190.91	0.76	10085	1245	1215	1192	1162	1139	1204	1151	240	355	500	830	1	1	47952015	574	4.11	0.69	12	0.13	291.00	1742.00	1985	20230718	-39.75	1013	20240416	18.07	1445	-17.23	20240102	1013	18.07	20240416	1985	-39.75	20230718	1013	18.07	20240416	0.66	N	066360	500	239 억	366127	N	N	N	N
55	20240620	110556	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1200	14	2	1.18	62746201	52689	29.32	1186	1212	1186	1541	831	1186	1190.91	0.76	7179	1245	1215	1192	1162	1139	1204	1151	240	355	500	830	1	1	47952015	575	4.12	0.69	12	0.11	291.00	1742.00	1985	20230718	-39.55	1013	20240416	18.46	1445	-16.96	20240102	1013	18.46	20240416	1985	-39.55	20230718	1013	18.46	20240416	0.66	N	066360	500	239 억	366127	N	N	N	N
56	20240620	100556	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1191	5	2	0.42	35503634	29853	16.61	1186	1198	1186	1541	831	1186	1189.32	0.76	8291	1245	1215	1192	1162	1139	1204	1151	240	355	500	830	1	1	47952015	571	4.09	0.68	12	0.06	291.00	1742.00	1985	20230718	-40.00	1013	20240416	17.57	1445	-17.58	20240102	1013	17.57	20240416	1985	-40.00	20230718	1013	17.57	20240416	0.66	N	066360	500	239 억	366127	N	N	N	N
57	20240620	090601	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1186	0	3	0.00	2655454	2239	1.25	1186	1186	1186	1541	831	1186	1186.00	0.76	-72	1245	1215	1192	1162	1139	1204	1151	240	355	500	830	1	1	47952015	569	4.08	0.68	12	0.00	291.00	1742.00	1985	20230718	-40.25	1013	20240416	17.08	1445	-17.92	20240102	1013	17.08	20240416	1985	-40.25	20230718	1013	17.08	20240416	0.66	N	066360	500	239 억	366127	N	N	N	N
58	20240619	160553	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1186	-37	5	-3.03	213773575	179226	42.88	1217	1222	1169	1589	857	1223	1192.76	0.83	-36698	1349	1285	1220	1156	1091	1253	1124	240	366	500	850	1	1	47952015	569	4.08	0.68	12	0.37	291.00	1742.00	1985	20230718	-40.25	1013	20240416	17.08	1445	-17.92	20240102	1013	17.08	20240416	1985	-40.25	20230718	1013	17.08	20240416	0.69	N	066360	500	239 억	398385	N	N	N	N
59	20240619	150551	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1185	-38	5	-3.11	205034411	171860	41.12	1217	1222	1169	1589	857	1223	1193.03	0.83	-34984	1349	1285	1220	1156	1091	1253	1124	240	366	500	850	1	1	47952015	568	4.07	0.68	12	0.36	291.00	1742.00	1985	20230718	-40.30	1013	20240416	16.98	1445	-17.99	20240102	1013	16.98	20240416	1985	-40.30	20230718	1013	16.98	20240416	0.69	N	066360	500	239 억	398385	N	N	N	N
60	20240619	140556	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1194	-29	5	-2.37	190146778	159316	38.11	1217	1222	1169	1589	857	1223	1193.52	0.83	-32439	1349	1285	1220	1156	1091	1253	1124	240	366	500	850	1	1	47952015	573	4.10	0.69	12	0.33	291.00	1742.00	1985	20230718	-39.85	1013	20240416	17.87	1445	-17.37	20240102	1013	17.87	20240416	1985	-39.85	20230718	1013	17.87	20240416	0.69	N	066360	500	239 억	398385	N	N	N	N
61	20240619	130552	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1191	-32	5	-2.62	144283545	120436	28.81	1217	1222	1189	1589	857	1223	1198.01	0.83	-37464	1349	1285	1220	1156	1091	1253	1124	240	366	500	850	1	1	47952015	571	4.09	0.68	12	0.25	291.00	1742.00	1985	20230718	-40.00	1013	20240416	17.57	1445	-17.58	20240102	1013	17.57	20240416	1985	-40.00	20230718	1013	17.57	20240416	0.69	N	066360	500	239 억	398385	N	N	N	N
62	20240619	120552	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1197	-26	5	-2.13	111754346	93165	22.29	1217	1222	1192	1589	857	1223	1199.53	0.83	-26909	1349	1285	1220	1156	1091	1253	1124	240	366	500	850	1	1	47952015	574	4.11	0.69	12	0.19	291.00	1742.00	1985	20230718	-39.70	1013	20240416	18.16	1445	-17.16	20240102	1013	18.16	20240416	1985	-39.70	20230718	1013	18.16	20240416	0.69	N	066360	500	239 억	398385	N	N	N	N
63	20240619	110552	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1200	-23	5	-1.88	89914541	74874	17.91	1217	1222	1193	1589	857	1223	1200.88	0.83	-21110	1349	1285	1220	1156	1091	1253	1124	240	366	500	850	1	1	47952015	575	4.12	0.69	12	0.16	291.00	1742.00	1985	20230718	-39.55	1013	20240416	18.46	1445	-16.96	20240102	1013	18.46	20240416	1985	-39.55	20230718	1013	18.46	20240416	0.69	N	066360	500	239 억	398385	N	N	N	N
64	20240619	100554	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1199	-24	5	-1.96	58163560	48381	11.57	1217	1222	1193	1589	857	1223	1202.20	0.83	-3320	1349	1285	1220	1156	1091	1253	1124	240	366	500	850	1	1	47952015	575	4.12	0.69	12	0.10	291.00	1742.00	1985	20230718	-39.60	1013	20240416	18.36	1445	-17.02	20240102	1013	18.36	20240416	1985	-39.60	20230718	1013	18.36	20240416	0.69	N	066360	500	239 억	398385	N	N	N	N
65	20240619	090601	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1214	-9	5	-0.74	2618433	2157	0.52	1217	1220	1212	1589	857	1223	1213.92	0.83	250	1349	1285	1220	1156	1091	1253	1124	240	366	500	850	1	1	47952015	582	4.17	0.70	12	0.00	291.00	1742.00	1985	20230718	-38.84	1013	20240416	19.84	1445	-15.99	20240102	1013	19.84	20240416	1985	-38.84	20230718	1013	19.84	20240416	0.69	N	066360	500	239 억	398385	N	N	N	N
66	20240618	160548	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1223	-16	5	-1.29	510400781	414616	169.26	1241	1284	1155	1610	868	1239	1231.02	0.69	63627	1263	1250	1239	1226	1215	1245	1221	240	371	500	860	1	1	47952015	586	4.20	0.70	12	0.86	291.00	1742.00	1985	20230718	-38.39	1013	20240416	20.73	1445	-15.36	20240102	1013	20.73	20240416	1985	-38.39	20230718	1013	20.73	20240416	0.66	N	066360	500	239 억	328519	N	N	N	N
67	20240618	150547	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1210	-29	5	-2.34	469574421	381010	155.55	1241	1284	1155	1610	868	1239	1232.45	0.69	38784	1263	1250	1239	1226	1215	1245	1221	240	371	500	860	1	1	47952015	580	4.16	0.69	12	0.79	291.00	1742.00	1985	20230718	-39.04	1013	20240416	19.45	1445	-16.26	20240102	1013	19.45	20240416	1985	-39.04	20230718	1013	19.45	20240416	0.66	N	066360	500	239 억	328519	N	N	N	N
68	20240618	140550	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1223	-16	5	-1.29	448051550	363270	148.30	1241	1284	1155	1610	868	1239	1233.38	0.69	47301	1263	1250	1239	1226	1215	1245	1221	240	371	500	860	1	1	47952015	586	4.20	0.70	12	0.76	291.00	1742.00	1985	20230718	-38.39	1013	20240416	20.73	1445	-15.36	20240102	1013	20.73	20240416	1985	-38.39	20230718	1013	20.73	20240416	0.66	N	066360	500	239 억	328519	N	N	N	N
69	20240618	130553	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1221	-18	5	-1.45	413896893	335260	136.87	1241	1284	1155	1610	868	1239	1234.55	0.69	51154	1263	1250	1239	1226	1215	1245	1221	240	371	500	860	1	1	47952015	585	4.20	0.70	12	0.70	291.00	1742.00	1985	20230718	-38.49	1013	20240416	20.53	1445	-15.50	20240102	1013	20.53	20240416	1985	-38.49	20230718	1013	20.53	20240416	0.66	N	066360	500	239 억	328519	N	N	N	N
70	20240618	120554	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1224	-15	5	-1.21	385711102	312226	127.46	1241	1284	1155	1610	868	1239	1235.36	0.69	44482	1263	1250	1239	1226	1215	1245	1221	240	371	500	860	1	1	47952015	587	4.21	0.70	12	0.65	291.00	1742.00	1985	20230718	-38.34	1013	20240416	20.83	1445	-15.29	20240102	1013	20.83	20240416	1985	-38.34	20230718	1013	20.83	20240416	0.66	N	066360	500	239 억	328519	N	N	N	N
71	20240618	110550	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1235	-4	5	-0.32	221956291	177906	72.63	1241	1284	1222	1610	868	1239	1247.60	0.69	37029	1263	1250	1239	1226	1215	1245	1221	240	371	500	860	1	1	47952015	592	4.24	0.71	12	0.37	291.00	1742.00	1985	20230718	-37.78	1013	20240416	21.92	1445	-14.53	20240102	1013	21.92	20240416	1985	-37.78	20230718	1013	21.92	20240416	0.66	N	066360	500	239 억	328519	N	N	N	N
72	20240618	100551	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1230	-9	5	-0.73	207128373	165905	67.73	1241	1284	1222	1610	868	1239	1248.48	0.69	38610	1263	1250	1239	1226	1215	1245	1221	240	371	500	860	1	1	47952015	590	4.23	0.71	12	0.35	291.00	1742.00	1985	20230718	-38.04	1013	20240416	21.42	1445	-14.88	20240102	1013	21.42	20240416	1985	-38.04	20230718	1013	21.42	20240416	0.66	N	066360	500	239 억	328519	N	N	N	N
73	20240618	090556	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1272	33	2	2.66	38047223	30171	12.32	1241	1272	1241	1610	868	1239	1261.05	0.69	3000	1263	1250	1239	1226	1215	1245	1221	240	371	500	860	1	1	47952015	610	4.37	0.73	12	0.06	291.00	1742.00	1985	20230718	-35.92	1013	20240416	25.57	1445	-11.97	20240102	1013	25.57	20240416	1985	-35.92	20230718	1013	25.57	20240416	0.66	N	066360	500	239 억	328519	N	N	N	N
74	20240617	160546	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1239	5	2	0.41	301242420	243438	118.65	1241	1252	1228	1604	864	1234	1237.45	0.64	15612	1280	1256	1233	1209	1186	1245	1198	240	370	500	860	1	1	47952015	594	4.26	0.71	12	0.51	291.00	1742.00	1985	20230718	-37.58	1013	20240416	22.31	1445	-14.26	20240102	1013	22.31	20240416	1985	-37.58	20230718	1013	22.31	20240416	0.67	N	066360	500	239 억	308007	N	N	N	N
75	20240617	150549	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1240	6	2	0.49	294489051	237985	116.00	1241	1252	1228	1604	864	1234	1237.43	0.64	16144	1280	1256	1233	1209	1186	1245	1198	240	370	500	860	1	1	47952015	595	4.26	0.71	12	0.50	291.00	1742.00	1985	20230718	-37.53	1013	20240416	22.41	1445	-14.19	20240102	1013	22.41	20240416	1985	-37.53	20230718	1013	22.41	20240416	0.67	N	066360	500	239 억	308007	N	N	N	N
76	20240617	140543	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1240	6	2	0.49	271144611	219099	106.79	1241	1252	1228	1604	864	1234	1237.54	0.64	17209	1280	1256	1233	1209	1186	1245	1198	240	370	500	860	1	1	47952015	595	4.26	0.71	12	0.46	291.00	1742.00	1985	20230718	-37.53	1013	20240416	22.41	1445	-14.19	20240102	1013	22.41	20240416	1985	-37.53	20230718	1013	22.41	20240416	0.67	N	066360	500	239 억	308007	N	N	N	N
77	20240617	130544	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1244	10	2	0.81	259051362	209328	102.03	1241	1252	1228	1604	864	1234	1237.54	0.64	22254	1280	1256	1233	1209	1186	1245	1198	240	370	500	860	1	1	47952015	597	4.27	0.71	12	0.44	291.00	1742.00	1985	20230718	-37.33	1013	20240416	22.80	1445	-13.91	20240102	1013	22.80	20240416	1985	-37.33	20230718	1013	22.80	20240416	0.67	N	066360	500	239 억	308007	N	N	N	N
78	20240617	120545	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1240	6	2	0.49	218126669	176278	85.92	1241	1252	1228	1604	864	1234	1237.40	0.64	8294	1280	1256	1233	1209	1186	1245	1198	240	370	500	860	1	1	47952015	595	4.26	0.71	12	0.37	291.00	1742.00	1985	20230718	-37.53	1013	20240416	22.41	1445	-14.19	20240102	1013	22.41	20240416	1985	-37.53	20230718	1013	22.41	20240416	0.67	N	066360	500	239 억	308007	N	N	N	N
79	20240617	110542	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1235	1	2	0.08	178152642	144039	70.21	1241	1252	1228	1604	864	1234	1236.84	0.64	7298	1280	1256	1233	1209	1186	1245	1198	240	370	500	860	1	1	47952015	592	4.24	0.71	12	0.30	291.00	1742.00	1985	20230718	-37.78	1013	20240416	21.92	1445	-14.53	20240102	1013	21.92	20240416	1985	-37.78	20230718	1013	21.92	20240416	0.67	N	066360	500	239 억	308007	N	N	N	N
80	20240617	100542	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1246	12	2	0.97	114535027	92399	45.04	1241	1252	1230	1604	864	1234	1239.57	0.64	5591	1280	1256	1233	1209	1186	1245	1198	240	370	500	860	1	1	47952015	597	4.28	0.72	12	0.19	291.00	1742.00	1985	20230718	-37.23	1013	20240416	23.00	1445	-13.77	20240102	1013	23.00	20240416	1985	-37.23	20230718	1013	23.00	20240416	0.67	N	066360	500	239 억	308007	N	N	N	N
81	20240617	090545	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1250	16	2	1.30	27527892	22123	10.78	1241	1252	1241	1604	864	1234	1244.31	0.64	6481	1280	1256	1233	1209	1186	1245	1198	240	370	500	860	1	1	47952015	599	4.30	0.72	12	0.05	291.00	1742.00	1985	20230718	-37.03	1013	20240416	23.40	1445	-13.49	20240102	1013	23.40	20240416	1985	-37.03	20230718	1013	23.40	20240416	0.67	N	066360	500	239 억	308007	N	N	N	N
82	20240614	160458	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1234	-1	5	-0.08	253218212	204583	55.67	1235	1257	1210	1605	865	1235	1237.74	0.62	4035	1297	1266	1243	1212	1189	1254	1200	240	370	500	860	1	1	47952015	592	4.24	0.71	12	0.43	291.00	1742.00	1985	20230718	-37.83	1013	20240416	21.82	1445	-14.60	20240102	1013	21.82	20240416	1985	-37.83	20230718	1013	21.82	20240416	0.59	N	066360	500	239 억	296278	N	N	N	N
83	20240614	150459	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1234	-1	5	-0.08	246530351	199169	54.19	1235	1257	1210	1605	865	1235	1237.80	0.62	4592	1297	1266	1243	1212	1189	1254	1200	240	370	500	860	1	1	47952015	592	4.24	0.71	12	0.42	291.00	1742.00	1985	20230718	-37.83	1013	20240416	21.82	1445	-14.60	20240102	1013	21.82	20240416	1985	-37.83	20230718	1013	21.82	20240416	0.59	N	066360	500	239 억	296278	N	N	N	N
84	20240614	140458	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1245	10	2	0.81	223692625	180717	49.17	1235	1257	1210	1605	865	1235	1237.81	0.62	3411	1297	1266	1243	1212	1189	1254	1200	240	370	500	860	1	1	47952015	597	4.28	0.71	12	0.38	291.00	1742.00	1985	20230718	-37.28	1013	20240416	22.90	1445	-13.84	20240102	1013	22.90	20240416	1985	-37.28	20230718	1013	22.90	20240416	0.59	N	066360	500	239 억	296278	N	N	N	N
85	20240614	130458	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1257	22	2	1.78	165474095	134197	36.51	1235	1257	1210	1605	865	1235	1233.07	0.62	7574	1297	1266	1243	1212	1189	1254	1200	240	370	500	860	1	1	47952015	603	4.32	0.72	12	0.28	291.00	1742.00	1985	20230718	-36.68	1013	20240416	24.09	1445	-13.01	20240102	1013	24.09	20240416	1985	-36.68	20230718	1013	24.09	20240416	0.59	N	066360	500	239 억	296278	N	N	N	N
86	20240614	120502	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1240	5	2	0.40	106116591	86648	23.58	1235	1242	1210	1605	865	1235	1224.66	0.62	-4771	1297	1266	1243	1212	1189	1254	1200	240	370	500	860	1	1	47952015	595	4.26	0.71	12	0.18	291.00	1742.00	1985	20230718	-37.53	1013	20240416	22.41	1445	-14.19	20240102	1013	22.41	20240416	1985	-37.53	20230718	1013	22.41	20240416	0.59	N	066360	500	239 억	296278	N	N	N	N
87	20240614	110535	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1237	2	2	0.16	93324999	76316	20.77	1235	1241	1210	1605	865	1235	1222.84	0.62	-5194	1297	1266	1243	1212	1189	1254	1200	240	370	500	860	1	1	47952015	593	4.25	0.71	12	0.16	291.00	1742.00	1985	20230718	-37.68	1013	20240416	22.11	1445	-14.39	20240102	1013	22.11	20240416	1985	-37.68	20230718	1013	22.11	20240416	0.59	N	066360	500	239 억	296278	N	N	N	N
88	20240614	100535	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1226	-9	5	-0.73	58177706	47800	13.01	1235	1235	1210	1605	865	1235	1217.03	0.62	-4784	1297	1266	1243	1212	1189	1254	1200	240	370	500	860	1	1	47952015	588	4.21	0.70	12	0.10	291.00	1742.00	1985	20230718	-38.24	1013	20240416	21.03	1445	-15.16	20240102	1013	21.03	20240416	1985	-38.24	20230718	1013	21.03	20240416	0.59	N	066360	500	239 억	296278	N	N	N	N
89	20240614	090538	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1234	-1	5	-0.08	8714448	7075	1.93	1235	1235	1227	1605	865	1235	1231.63	0.62	-3680	1297	1266	1243	1212	1189	1254	1200	240	370	500	860	1	1	47952015	592	4.24	0.71	12	0.01	291.00	1742.00	1985	20230718	-37.83	1013	20240416	21.82	1445	-14.60	20240102	1013	21.82	20240416	1985	-37.83	20230718	1013	21.82	20240416	0.59	N	066360	500	239 억	296278	N	N	N	N
90	20240613	160531	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1235	-1	5	-0.08	457111225	367128	49.43	1248	1274	1220	1606	866	1236	1245.10	0.78	-76434	1318	1277	1239	1198	1160	1297	1218	240	370	500	860	1	1	47952015	592	4.24	0.71	12	0.77	291.00	1742.00	1985	20230718	-37.78	1013	20240416	21.92	1445	-14.53	20240102	1013	21.92	20240416	1985	-37.78	20230718	1013	21.92	20240416	0.61	N	066360	500	239 억	375254	N	N	N	N
91	20240613	150540	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1230	-6	5	-0.49	448287939	359968	48.46	1248	1274	1220	1606	866	1236	1245.36	0.78	-74856	1318	1277	1239	1198	1160	1297	1218	240	370	500	860	1	1	47952015	590	4.23	0.71	12	0.75	291.00	1742.00	1985	20230718	-38.04	1013	20240416	21.42	1445	-14.88	20240102	1013	21.42	20240416	1985	-38.04	20230718	1013	21.42	20240416	0.61	N	066360	500	239 억	375254	N	N	N	N
92	20240613	140534	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1237	1	2	0.08	426841874	342574	46.12	1248	1274	1220	1606	866	1236	1245.98	0.78	-71986	1318	1277	1239	1198	1160	1297	1218	240	370	500	860	1	1	47952015	593	4.25	0.71	12	0.71	291.00	1742.00	1985	20230718	-37.68	1013	20240416	22.11	1445	-14.39	20240102	1013	22.11	20240416	1985	-37.68	20230718	1013	22.11	20240416	0.61	N	066360	500	239 억	375254	N	N	N	N
93	20240613	130534	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1225	-11	5	-0.89	419514668	336615	45.32	1248	1274	1220	1606	866	1236	1246.27	0.78	-69285	1318	1277	1239	1198	1160	1297	1218	240	370	500	860	1	1	47952015	587	4.21	0.70	12	0.70	291.00	1742.00	1985	20230718	-38.29	1013	20240416	20.93	1445	-15.22	20240102	1013	20.93	20240416	1985	-38.29	20230718	1013	20.93	20240416	0.61	N	066360	500	239 억	375254	N	N	N	N
94	20240613	120536	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1226	-10	5	-0.81	393060111	314969	42.40	1248	1274	1221	1606	866	1236	1247.93	0.78	-64884	1318	1277	1239	1198	1160	1297	1218	240	370	500	860	1	1	47952015	588	4.21	0.70	12	0.66	291.00	1742.00	1985	20230718	-38.24	1013	20240416	21.03	1445	-15.16	20240102	1013	21.03	20240416	1985	-38.24	20230718	1013	21.03	20240416	0.61	N	066360	500	239 억	375254	N	N	N	N
95	20240613	110529	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1228	-8	5	-0.65	350192775	279959	37.69	1248	1274	1224	1606	866	1236	1250.87	0.78	-61876	1318	1277	1239	1198	1160	1297	1218	240	370	500	860	1	1	47952015	589	4.22	0.70	12	0.58	291.00	1742.00	1985	20230718	-38.14	1013	20240416	21.22	1445	-15.02	20240102	1013	21.22	20240416	1985	-38.14	20230718	1013	21.22	20240416	0.61	N	066360	500	239 억	375254	N	N	N	N
96	20240613	100531	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1238	2	2	0.16	314467865	251044	33.80	1248	1274	1224	1606	866	1236	1252.64	0.78	-48704	1318	1277	1239	1198	1160	1297	1218	240	370	500	860	1	1	47952015	594	4.25	0.71	12	0.52	291.00	1742.00	1985	20230718	-37.63	1013	20240416	22.21	1445	-14.33	20240102	1013	22.21	20240416	1985	-37.63	20230718	1013	22.21	20240416	0.61	N	066360	500	239 억	375254	N	N	N	N
97	20240613	090536	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1236	0	3	0.00	55668196	44785	6.03	1248	1248	1235	1606	866	1236	1243.01	0.78	-17725	1318	1277	1239	1198	1160	1297	1218	240	370	500	860	1	1	47952015	593	4.25	0.71	12	0.09	291.00	1742.00	1985	20230718	-37.73	1013	20240416	22.01	1445	-14.46	20240102	1013	22.01	20240416	1985	-37.73	20230718	1013	22.01	20240416	0.61	N	066360	500	239 억	375254	N	N	N	N
98	20240612	160526	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1236	31	2	2.57	917166964	739827	171.73	1220	1280	1201	1566	844	1205	1239.72	0.81	-17093	1274	1239	1213	1178	1152	1257	1196	240	361	500	840	1	1	47952015	593	4.25	0.71	12	1.54	291.00	1742.00	1985	20230718	-37.73	1013	20240416	22.01	1445	-14.46	20240102	1013	22.01	20240416	1985	-37.73	20230718	1013	22.01	20240416	0.61	N	066360	500	239 억	389729	N	N	N	N
99	20240612	150534	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1224	19	2	1.58	897195645	723588	167.96	1220	1280	1201	1566	844	1205	1239.94	0.81	-18162	1274	1239	1213	1178	1152	1257	1196	240	361	500	840	1	1	47952015	587	4.21	0.70	12	1.51	291.00	1742.00	1985	20230718	-38.34	1013	20240416	20.83	1445	-15.29	20240102	1013	20.83	20240416	1985	-38.34	20230718	1013	20.83	20240416	0.61	N	066360	500	239 억	389729	N	N	N	N
100	20240612	140531	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1229	24	2	1.99	869750268	701197	162.76	1220	1280	1201	1566	844	1205	1240.39	0.81	-17754	1274	1239	1213	1178	1152	1257	1196	240	361	500	840	1	1	47952015	589	4.22	0.71	12	1.46	291.00	1742.00	1985	20230718	-38.09	1013	20240416	21.32	1445	-14.95	20240102	1013	21.32	20240416	1985	-38.09	20230718	1013	21.32	20240416	0.61	N	066360	500	239 억	389729	N	N	N	N
101	20240612	130529	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1231	26	2	2.16	821343259	661727	153.60	1220	1280	1201	1566	844	1205	1241.23	0.81	-28193	1274	1239	1213	1178	1152	1257	1196	240	361	500	840	1	1	47952015	590	4.23	0.71	12	1.38	291.00	1742.00	1985	20230718	-37.98	1013	20240416	21.52	1445	-14.81	20240102	1013	21.52	20240416	1985	-37.98	20230718	1013	21.52	20240416	0.61	N	066360	500	239 억	389729	N	N	N	N
102	20240612	120528	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1238	33	2	2.74	714340332	575311	133.54	1220	1280	1201	1566	844	1205	1241.68	0.81	-22051	1274	1239	1213	1178	1152	1257	1196	240	361	500	840	1	1	47952015	594	4.25	0.71	12	1.20	291.00	1742.00	1985	20230718	-37.63	1013	20240416	22.21	1445	-14.33	20240102	1013	22.21	20240416	1985	-37.63	20230718	1013	22.21	20240416	0.61	N	066360	500	239 억	389729	N	N	N	N
103	20240612	110528	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1235	30	2	2.49	170863246	140364	32.58	1220	1236	1201	1566	844	1205	1217.31	0.81	-1245	1274	1239	1213	1178	1152	1257	1196	240	361	500	840	1	1	47952015	592	4.24	0.71	12	0.29	291.00	1742.00	1985	20230718	-37.78	1013	20240416	21.92	1445	-14.53	20240102	1013	21.92	20240416	1985	-37.78	20230718	1013	21.92	20240416	0.61	N	066360	500	239 억	389729	N	N	N	N
104	20240612	100529	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1202	-3	5	-0.25	55461265	45985	10.67	1220	1220	1201	1566	844	1205	1206.08	0.81	-22857	1274	1239	1213	1178	1152	1257	1196	240	361	500	840	1	1	47952015	576	4.13	0.69	12	0.10	291.00	1742.00	1985	20230718	-39.45	1013	20240416	18.66	1445	-16.82	20240102	1013	18.66	20240416	1985	-39.45	20230718	1013	18.66	20240416	0.61	N	066360	500	239 억	389729	N	N	N	N
105	20240612	090529	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1209	4	2	0.33	10587332	8748	2.03	1220	1220	1206	1566	844	1205	1210.43	0.81	-1522	1274	1239	1213	1178	1152	1257	1196	240	361	500	840	1	1	47952015	580	4.15	0.69	12	0.02	291.00	1742.00	1985	20230718	-39.09	1013	20240416	19.35	1445	-16.33	20240102	1013	19.35	20240416	1985	-39.09	20230718	1013	19.35	20240416	0.61	N	066360	500	239 억	389729	N	N	N	N
106	20240610	160523	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1188	25	2	2.15	151392656	129060	213.63	1166	1190	1161	1511	815	1163	1173.04	0.61	34105	1185	1174	1164	1153	1143	1169	1148	240	348	500	810	1	1	47952015	570	4.08	0.68	12	0.27	291.00	1742.00	1985	20230718	-40.15	1013	20240416	17.28	1445	-17.79	20240102	1013	17.28	20240416	1985	-40.15	20230718	1013	17.28	20240416	0.58	N	066360	500	239 억	294603	N	N	N	N
107	20240610	150529	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1181	18	2	1.55	104955519	89796	148.63	1166	1190	1161	1511	815	1163	1168.82	0.61	23261	1185	1174	1164	1153	1143	1169	1148	240	348	500	810	1	1	47952015	566	4.06	0.68	12	0.19	291.00	1742.00	1985	20230718	-40.50	1013	20240416	16.58	1445	-18.27	20240102	1013	16.58	20240416	1985	-40.50	20230718	1013	16.58	20240416	0.58	N	066360	500	239 억	294603	N	N	N	N
108	20240610	140525	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1170	7	2	0.60	76903087	65947	109.16	1166	1174	1161	1511	815	1163	1166.13	0.61	13843	1185	1174	1164	1153	1143	1169	1148	240	348	500	810	1	1	47952015	561	4.02	0.67	12	0.14	291.00	1742.00	1985	20230718	-41.06	1013	20240416	15.50	1445	-19.03	20240102	1013	15.50	20240416	1985	-41.06	20230718	1013	15.50	20240416	0.58	N	066360	500	239 억	294603	N	N	N	N
109	20240610	130524	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1163	0	3	0.00	72800846	62435	103.35	1166	1174	1161	1511	815	1163	1166.03	0.61	11737	1185	1174	1164	1153	1143	1169	1148	240	348	500	810	1	1	47952015	558	4.00	0.67	12	0.13	291.00	1742.00	1985	20230718	-41.41	1013	20240416	14.81	1445	-19.52	20240102	1013	14.81	20240416	1985	-41.41	20230718	1013	14.81	20240416	0.58	N	066360	500	239 억	294603	N	N	N	N
110	20240610	120525	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1162	-1	5	-0.09	64827942	55590	92.02	1166	1174	1161	1511	815	1163	1166.18	0.61	10380	1185	1174	1164	1153	1143	1169	1148	240	348	500	810	1	1	47952015	557	3.99	0.67	12	0.12	291.00	1742.00	1985	20230718	-41.46	1013	20240416	14.71	1445	-19.58	20240102	1013	14.71	20240416	1985	-41.46	20230718	1013	14.71	20240416	0.58	N	066360	500	239 억	294603	N	N	N	N
111	20240610	110528	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1170	7	2	0.60	37410423	32081	53.10	1166	1174	1161	1511	815	1163	1166.12	0.61	5659	1185	1174	1164	1153	1143	1169	1148	240	348	500	810	1	1	47952015	561	4.02	0.67	12	0.07	291.00	1742.00	1985	20230718	-41.06	1013	20240416	15.50	1445	-19.03	20240102	1013	15.50	20240416	1985	-41.06	20230718	1013	15.50	20240416	0.58	N	066360	500	239 억	294603	N	N	N	N
112	20240610	100523	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1169	6	2	0.52	14324332	12276	20.32	1166	1174	1161	1511	815	1163	1166.86	0.61	3557	1185	1174	1164	1153	1143	1169	1148	240	348	500	810	1	1	47952015	561	4.02	0.67	12	0.03	291.00	1742.00	1985	20230718	-41.11	1013	20240416	15.40	1445	-19.10	20240102	1013	15.40	20240416	1985	-41.11	20230718	1013	15.40	20240416	0.58	N	066360	500	239 억	294603	N	N	N	N
113	20240610	090530	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1166	3	2	0.26	289168	248	0.41	1166	1166	1166	1511	815	1163	1166.00	0.61	-1	1185	1174	1164	1153	1143	1169	1148	240	348	500	810	1	1	47952015	559	4.01	0.67	12	0.00	291.00	1742.00	1985	20230718	-41.26	1013	20240416	15.10	1445	-19.31	20240102	1013	15.10	20240416	1985	-41.26	20230718	1013	15.10	20240416	0.58	N	066360	500	239 억	294603	N	N	N	N
114	20240607	160541	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1163	-2	5	-0.17	70328135	60414	63.31	1165	1175	1154	1514	816	1165	1164.11	0.60	8753	1195	1180	1165	1150	1135	1172	1142	240	349	500	810	1	1	47952015	558	4.00	0.67	12	0.13	291.00	1742.00	1985	20230718	-41.41	1013	20240416	14.81	1445	-19.52	20240102	1013	14.81	20240416	1985	-41.41	20230718	1013	14.81	20240416	0.58	N	066360	500	239 억	285812	N	N	N	N
115	20240607	150546	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1164	-1	5	-0.09	65276388	56072	58.76	1165	1175	1154	1514	816	1165	1164.15	0.60	9692	1195	1180	1165	1150	1135	1172	1142	240	349	500	810	1	1	47952015	558	4.00	0.67	12	0.12	291.00	1742.00	1985	20230718	-41.36	1013	20240416	14.91	1445	-19.45	20240102	1013	14.91	20240416	1985	-41.36	20230718	1013	14.91	20240416	0.58	N	066360	500	239 억	285812	N	N	N	N
116	20240607	140543	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1169	4	2	0.34	43376035	37314	39.10	1165	1175	1154	1514	816	1165	1162.46	0.60	5961	1195	1180	1165	1150	1135	1172	1142	240	349	500	810	1	1	47952015	561	4.02	0.67	12	0.08	291.00	1742.00	1985	20230718	-41.11	1013	20240416	15.40	1445	-19.10	20240102	1013	15.40	20240416	1985	-41.11	20230718	1013	15.40	20240416	0.58	N	066360	500	239 억	285812	N	N	N	N
117	20240607	130538	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1168	3	2	0.26	37879861	32602	34.17	1165	1175	1154	1514	816	1165	1161.89	0.60	4198	1195	1180	1165	1150	1135	1172	1142	240	349	500	810	1	1	47952015	560	4.01	0.67	12	0.07	291.00	1742.00	1985	20230718	-41.16	1013	20240416	15.30	1445	-19.17	20240102	1013	15.30	20240416	1985	-41.16	20230718	1013	15.30	20240416	0.58	N	066360	500	239 억	285812	N	N	N	N
118	20240607	120542	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1159	-6	5	-0.52	29110112	25082	26.29	1165	1175	1154	1514	816	1165	1160.60	0.60	72	1195	1180	1165	1150	1135	1172	1142	240	349	500	810	1	1	47952015	556	3.98	0.67	12	0.05	291.00	1742.00	1985	20230718	-41.61	1013	20240416	14.41	1445	-19.79	20240102	1013	14.41	20240416	1985	-41.61	20230718	1013	14.41	20240416	0.58	N	066360	500	239 억	285812	N	N	N	N
119	20240607	110539	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1166	1	2	0.09	19568561	16848	17.66	1165	1175	1154	1514	816	1165	1161.48	0.60	-1002	1195	1180	1165	1150	1135	1172	1142	240	349	500	810	1	1	47952015	559	4.01	0.67	12	0.04	291.00	1742.00	1985	20230718	-41.26	1013	20240416	15.10	1445	-19.31	20240102	1013	15.10	20240416	1985	-41.26	20230718	1013	15.10	20240416	0.58	N	066360	500	239 억	285812	N	N	N	N
120	20240607	100541	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1154	-11	5	-0.94	12087351	10404	10.90	1165	1175	1154	1514	816	1165	1161.80	0.60	480	1195	1180	1165	1150	1135	1172	1142	240	349	500	810	1	1	47952015	553	3.97	0.66	12	0.02	291.00	1742.00	1985	20230718	-41.86	1013	20240416	13.92	1445	-20.14	20240102	1013	13.92	20240416	1985	-41.86	20230718	1013	13.92	20240416	0.58	N	066360	500	239 억	285812	N	N	N	N
121	20240607	090540	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1165	0	3	0.00	1612360	1384	1.45	1165	1165	1165	1514	816	1165	1165.00	0.60	0	1195	1180	1165	1150	1135	1172	1142	240	349	500	810	1	1	47952015	559	4.00	0.67	12	0.00	291.00	1742.00	1985	20230718	-41.31	1013	20240416	15.00	1445	-19.38	20240102	1013	15.00	20240416	1985	-41.31	20230718	1013	15.00	20240416	0.58	N	066360	500	239 억	285812	N	N	N	N
122	20240605	160540	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1165	-15	5	-1.27	111131961	95423	126.73	1166	1180	1150	1534	826	1180	1164.62	0.64	-16502	1204	1192	1171	1159	1138	1181	1148	240	354	500	820	1	1	47952015	559	4.00	0.67	12	0.20	291.00	1742.00	1985	20230718	-41.31	1013	20240416	15.00	1445	-19.38	20240102	1013	15.00	20240416	1985	-41.31	20230718	1013	15.00	20240416	0.55	N	066360	500	239 억	305654	N	N	N	N
123	20240605	150536	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1165	-15	5	-1.27	105419698	90517	120.21	1166	1180	1150	1534	826	1180	1164.64	0.64	-15209	1204	1192	1171	1159	1138	1181	1148	240	354	500	820	1	1	47952015	559	4.00	0.67	12	0.19	291.00	1742.00	1985	20230718	-41.31	1013	20240416	15.00	1445	-19.38	20240102	1013	15.00	20240416	1985	-41.31	20230718	1013	15.00	20240416	0.55	N	066360	500	239 억	305654	N	N	N	N
124	20240605	140538	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1155	-25	5	-2.12	103723151	89058	118.28	1166	1180	1150	1534	826	1180	1164.67	0.64	-14704	1204	1192	1171	1159	1138	1181	1148	240	354	500	820	1	1	47952015	554	3.97	0.66	12	0.19	291.00	1742.00	1985	20230718	-41.81	1013	20240416	14.02	1445	-20.07	20240102	1013	14.02	20240416	1985	-41.81	20230718	1013	14.02	20240416	0.55	N	066360	500	239 억	305654	N	N	N	N
125	20240605	130539	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1165	-15	5	-1.27	96254536	82605	109.71	1166	1180	1150	1534	826	1180	1165.24	0.64	-11865	1204	1192	1171	1159	1138	1181	1148	240	354	500	820	1	1	47952015	559	4.00	0.67	12	0.17	291.00	1742.00	1985	20230718	-41.31	1013	20240416	15.00	1445	-19.38	20240102	1013	15.00	20240416	1985	-41.31	20230718	1013	15.00	20240416	0.55	N	066360	500	239 억	305654	N	N	N	N
126	20240605	120537	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1169	-11	5	-0.93	39495168	33764	44.84	1166	1179	1166	1534	826	1180	1169.74	0.64	-5223	1204	1192	1171	1159	1138	1181	1148	240	354	500	820	1	1	47952015	561	4.02	0.67	12	0.07	291.00	1742.00	1985	20230718	-41.11	1013	20240416	15.40	1445	-19.10	20240102	1013	15.40	20240416	1985	-41.11	20230718	1013	15.40	20240416	0.55	N	066360	500	239 억	305654	N	N	N	N
127	20240605	110539	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1171	-9	5	-0.76	31005296	26505	35.20	1166	1179	1166	1534	826	1180	1169.79	0.64	796	1204	1192	1171	1159	1138	1181	1148	240	354	500	820	1	1	47952015	562	4.02	0.67	12	0.06	291.00	1742.00	1985	20230718	-41.01	1013	20240416	15.60	1445	-18.96	20240102	1013	15.60	20240416	1985	-41.01	20230718	1013	15.60	20240416	0.55	N	066360	500	239 억	305654	N	N	N	N
128	20240605	100538	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1169	-11	5	-0.93	25161367	21511	28.57	1166	1179	1166	1534	826	1180	1169.70	0.64	3284	1204	1192	1171	1159	1138	1181	1148	240	354	500	820	1	1	47952015	561	4.02	0.67	12	0.04	291.00	1742.00	1985	20230718	-41.11	1013	20240416	15.40	1445	-19.10	20240102	1013	15.40	20240416	1985	-41.11	20230718	1013	15.40	20240416	0.55	N	066360	500	239 억	305654	N	N	N	N
129	20240605	090537	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1166	-14	5	-1.19	1653316	1416	1.88	1166	1171	1166	1534	826	1180	1167.60	0.64	0	1204	1192	1171	1159	1138	1181	1148	240	354	500	820	1	1	47952015	559	4.01	0.67	12	0.00	291.00	1742.00	1985	20230718	-41.26	1013	20240416	15.10	1445	-19.31	20240102	1013	15.10	20240416	1985	-41.26	20230718	1013	15.10	20240416	0.55	N	066360	500	239 억	305654	N	N	N	N
130	20240604	160533	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1180	7	2	0.60	87341385	75037	72.10	1183	1183	1150	1524	822	1173	1163.98	0.65	-5381	1213	1192	1169	1148	1125	1203	1159	240	351	500	820	1	1	47952015	566	4.05	0.68	12	0.16	291.00	1742.00	1985	20230718	-40.55	1013	20240416	16.49	1445	-18.34	20240102	1013	16.49	20240416	1985	-40.55	20230718	1013	16.49	20240416	0.53	N	066360	500	239 억	311035	N	N	N	N
131	20240604	150533	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1165	-8	5	-0.68	84656066	72754	69.90	1183	1183	1150	1524	822	1173	1163.59	0.65	-5125	1213	1192	1169	1148	1125	1203	1159	240	351	500	820	1	1	47952015	559	4.00	0.67	12	0.15	291.00	1742.00	1985	20230718	-41.31	1013	20240416	15.00	1445	-19.38	20240102	1013	15.00	20240416	1985	-41.31	20230718	1013	15.00	20240416	0.53	N	066360	500	239 억	311035	N	N	N	N
132	20240604	140535	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1170	-3	5	-0.26	70013068	60236	57.88	1183	1183	1150	1524	822	1173	1162.31	0.65	-3247	1213	1192	1169	1148	1125	1203	1159	240	351	500	820	1	1	47952015	561	4.02	0.67	12	0.13	291.00	1742.00	1985	20230718	-41.06	1013	20240416	15.50	1445	-19.03	20240102	1013	15.50	20240416	1985	-41.06	20230718	1013	15.50	20240416	0.53	N	066360	500	239 억	311035	N	N	N	N
133	20240604	130533	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1158	-15	5	-1.28	56054901	48350	46.46	1183	1183	1150	1524	822	1173	1159.36	0.65	3293	1213	1192	1169	1148	1125	1203	1159	240	351	500	820	1	1	47952015	555	3.98	0.66	12	0.10	291.00	1742.00	1985	20230718	-41.66	1013	20240416	14.31	1445	-19.86	20240102	1013	14.31	20240416	1985	-41.66	20230718	1013	14.31	20240416	0.53	N	066360	500	239 억	311035	N	N	N	N
134	20240604	120532	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1161	-12	5	-1.02	42071954	36289	34.87	1183	1183	1150	1524	822	1173	1159.36	0.65	3990	1213	1192	1169	1148	1125	1203	1159	240	351	500	820	1	1	47952015	557	3.99	0.67	12	0.08	291.00	1742.00	1985	20230718	-41.51	1013	20240416	14.61	1445	-19.65	20240102	1013	14.61	20240416	1985	-41.51	20230718	1013	14.61	20240416	0.53	N	066360	500	239 억	311035	N	N	N	N
135	20240604	110529	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1163	-10	5	-0.85	35652340	30761	29.56	1183	1183	1150	1524	822	1173	1159.01	0.65	4643	1213	1192	1169	1148	1125	1203	1159	240	351	500	820	1	1	47952015	558	4.00	0.67	12	0.06	291.00	1742.00	1985	20230718	-41.41	1013	20240416	14.81	1445	-19.52	20240102	1013	14.81	20240416	1985	-41.41	20230718	1013	14.81	20240416	0.53	N	066360	500	239 억	311035	N	N	N	N
136	20240604	100532	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1165	-8	5	-0.68	33685522	29071	27.93	1183	1183	1150	1524	822	1173	1158.73	0.65	3980	1213	1192	1169	1148	1125	1203	1159	240	351	500	820	1	1	47952015	559	4.00	0.67	12	0.06	291.00	1742.00	1985	20230718	-41.31	1013	20240416	15.00	1445	-19.38	20240102	1013	15.00	20240416	1985	-41.31	20230718	1013	15.00	20240416	0.53	N	066360	500	239 억	311035	N	N	N	N
137	20240604	090532	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1170	-3	5	-0.26	3228912	2749	2.64	1183	1183	1166	1524	822	1173	1174.58	0.65	-809	1213	1192	1169	1148	1125	1203	1159	240	351	500	820	1	1	47952015	561	4.02	0.67	12	0.01	291.00	1742.00	1985	20230718	-41.06	1013	20240416	15.50	1445	-19.03	20240102	1013	15.50	20240416	1985	-41.06	20230718	1013	15.50	20240416	0.53	N	066360	500	239 억	311035	N	N	N	N
138	20240603	160526	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1173	20	2	1.73	120627951	103440	109.58	1154	1190	1146	1498	808	1153	1166.17	0.64	5015	1198	1175	1157	1134	1116	1187	1146	240	345	500	800	1	1	47952015	562	4.03	0.67	12	0.22	291.00	1742.00	1985	20230718	-40.91	1013	20240416	15.79	1445	-18.82	20240102	1013	15.79	20240416	1985	-40.91	20230718	1013	15.79	20240416	0.53	N	066360	500	239 억	305839	N	N	N	N
139	20240603	150528	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1165	12	2	1.04	114008453	97788	103.60	1154	1190	1146	1498	808	1153	1165.88	0.64	5188	1198	1175	1157	1134	1116	1187	1146	240	345	500	800	1	1	47952015	559	4.00	0.67	12	0.20	291.00	1742.00	1985	20230718	-41.31	1013	20240416	15.00	1445	-19.38	20240102	1013	15.00	20240416	1985	-41.31	20230718	1013	15.00	20240416	0.53	N	066360	500	239 억	305839	N	N	N	N
140	20240603	140525	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1165	12	2	1.04	99775809	85540	90.62	1154	1190	1146	1498	808	1153	1166.43	0.64	5074	1198	1175	1157	1134	1116	1187	1146	240	345	500	800	1	1	47952015	559	4.00	0.67	12	0.18	291.00	1742.00	1985	20230718	-41.31	1013	20240416	15.00	1445	-19.38	20240102	1013	15.00	20240416	1985	-41.31	20230718	1013	15.00	20240416	0.53	N	066360	500	239 억	305839	N	N	N	N
141	20240603	130526	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1166	13	2	1.13	93029258	79727	84.46	1154	1190	1146	1498	808	1153	1166.85	0.64	4442	1198	1175	1157	1134	1116	1187	1146	240	345	500	800	1	1	47952015	559	4.01	0.67	12	0.17	291.00	1742.00	1985	20230718	-41.26	1013	20240416	15.10	1445	-19.31	20240102	1013	15.10	20240416	1985	-41.26	20230718	1013	15.10	20240416	0.53	N	066360	500	239 억	305839	N	N	N	N
142	20240603	120527	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1160	7	2	0.61	90665661	77694	82.31	1154	1190	1146	1498	808	1153	1166.96	0.64	3418	1198	1175	1157	1134	1116	1187	1146	240	345	500	800	1	1	47952015	556	3.99	0.67	12	0.16	291.00	1742.00	1985	20230718	-41.56	1013	20240416	14.51	1445	-19.72	20240102	1013	14.51	20240416	1985	-41.56	20230718	1013	14.51	20240416	0.53	N	066360	500	239 억	305839	N	N	N	N
143	20240603	110523	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1173	20	2	1.73	59454046	51026	54.06	1154	1190	1146	1498	808	1153	1165.18	0.64	3988	1198	1175	1157	1134	1116	1187	1146	240	345	500	800	1	1	47952015	562	4.03	0.67	12	0.11	291.00	1742.00	1985	20230718	-40.91	1013	20240416	15.79	1445	-18.82	20240102	1013	15.79	20240416	1985	-40.91	20230718	1013	15.79	20240416	0.53	N	066360	500	239 억	305839	N	N	N	N
144	20240603	100521	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1169	16	2	1.39	46770512	40213	42.60	1154	1190	1146	1498	808	1153	1163.07	0.64	3444	1198	1175	1157	1134	1116	1187	1146	240	345	500	800	1	1	47952015	561	4.02	0.67	12	0.08	291.00	1742.00	1985	20230718	-41.11	1013	20240416	15.40	1445	-19.10	20240102	1013	15.40	20240416	1985	-41.11	20230718	1013	15.40	20240416	0.53	N	066360	500	239 억	305839	N	N	N	N
145	20240603	090521	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1147	-6	5	-0.52	3545507	3083	3.27	1154	1154	1147	1498	808	1153	1150.00	0.64	-1034	1198	1175	1157	1134	1116	1187	1146	240	345	500	800	1	1	47952015	550	3.94	0.66	12	0.01	291.00	1742.00	1985	20230718	-42.22	1013	20240416	13.23	1445	-20.62	20240102	1013	13.23	20240416	1985	-42.22	20230718	1013	13.23	20240416	0.53	N	066360	500	239 억	305839	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History