KissMeData/377220/price/prices-20240601.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

61 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	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	161256	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1741	-8	5	-0.46	120254137	69340	98.42	1743	1749	1723	2270	1225	1749	1734.27	0.79	-16309	1761	1754	1742	1735	1723	1758	1739	28	521	100	1320	1	1	28310000	493	-4.45	0.64	12	0.24	-391.00	2707.00	4585	20230814	-62.03	1651	20240621	5.45	3580	-51.37	20240313	1651	5.45	20240621	9170	-81.01	20230814	1651	5.45	20240621	3.57	N	377220	100	28 억	222248	N	N	N	N
3	20240628	151311	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1737	-12	5	-0.69	114181578	65849	93.47	1743	1749	1723	2270	1225	1749	1733.99	0.79	-16318	1761	1754	1742	1735	1723	1758	1739	28	521	100	1320	1	1	28310000	492	-4.44	0.64	12	0.23	-391.00	2707.00	4585	20230814	-62.12	1651	20240621	5.21	3580	-51.48	20240313	1651	5.21	20240621	9170	-81.06	20230814	1651	5.21	20240621	3.57	N	377220	100	28 억	222248	N	N	N	N
4	20240628	141309	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1729	-20	5	-1.14	73145326	42161	59.84	1743	1749	1723	2270	1225	1749	1734.90	0.79	-13149	1761	1754	1742	1735	1723	1758	1739	28	521	100	1320	1	1	28310000	489	-4.42	0.64	12	0.15	-391.00	2707.00	4585	20230814	-62.29	1651	20240621	4.72	3580	-51.70	20240313	1651	4.72	20240621	9170	-81.15	20230814	1651	4.72	20240621	3.57	N	377220	100	28 억	222248	N	N	N	N
5	20240628	131308	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1736	-13	5	-0.74	55748434	32094	45.56	1743	1749	1729	2270	1225	1749	1737.04	0.79	-7149	1761	1754	1742	1735	1723	1758	1739	28	521	100	1320	1	1	28310000	491	-4.44	0.64	12	0.11	-391.00	2707.00	4585	20230814	-62.14	1651	20240621	5.15	3580	-51.51	20240313	1651	5.15	20240621	9170	-81.07	20230814	1651	5.15	20240621	3.57	N	377220	100	28 억	222248	N	N	N	N
6	20240628	121305	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1735	-14	5	-0.80	40577352	23332	33.12	1743	1749	1730	2270	1225	1749	1739.13	0.79	1164	1761	1754	1742	1735	1723	1758	1739	28	521	100	1320	1	1	28310000	491	-4.44	0.64	12	0.08	-391.00	2707.00	4585	20230814	-62.16	1651	20240621	5.09	3580	-51.54	20240313	1651	5.09	20240621	9170	-81.08	20230814	1651	5.09	20240621	3.57	N	377220	100	28 억	222248	N	N	N	N
7	20240628	111244	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1735	-14	5	-0.80	38891287	22360	31.74	1743	1749	1730	2270	1225	1749	1739.32	0.79	1992	1761	1754	1742	1735	1723	1758	1739	28	521	100	1320	1	1	28310000	491	-4.44	0.64	12	0.08	-391.00	2707.00	4585	20230814	-62.16	1651	20240621	5.09	3580	-51.54	20240313	1651	5.09	20240621	9170	-81.08	20230814	1651	5.09	20240621	3.57	N	377220	100	28 억	222248	N	N	N	N
8	20240628	101240	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1743	-6	5	-0.34	28463817	16367	23.23	1743	1749	1730	2270	1225	1749	1739.10	0.79	2101	1761	1754	1742	1735	1723	1758	1739	28	521	100	1320	1	1	28310000	493	-4.46	0.64	12	0.06	-391.00	2707.00	4585	20230814	-61.98	1651	20240621	5.57	3580	-51.31	20240313	1651	5.57	20240621	9170	-80.99	20230814	1651	5.57	20240621	3.57	N	377220	100	28 억	222248	N	N	N	N
9	20240628	091246	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1730	-19	5	-1.09	15440460	8870	12.59	1743	1749	1730	2270	1225	1749	1740.75	0.79	1087	1761	1754	1742	1735	1723	1758	1739	28	521	100	1320	1	1	28310000	490	-4.42	0.64	12	0.03	-391.00	2707.00	4585	20230814	-62.27	1651	20240621	4.78	3580	-51.68	20240313	1651	4.78	20240621	9170	-81.13	20230814	1651	4.78	20240621	3.57	N	377220	100	28 억	222248	N	N	N	N
10	20240627	161234	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1749	9	2	0.52	121677307	69994	58.14	1739	1749	1730	2260	1218	1740	1738.38	0.76	5788	1767	1753	1730	1716	1693	1760	1723	28	520	100	1320	1	1	28310000	495	-4.47	0.65	12	0.25	-391.00	2707.00	4585	20230814	-61.85	1651	20240621	5.94	3580	-51.15	20240313	1651	5.94	20240621	9170	-80.93	20230814	1651	5.94	20240621	3.55	N	377220	100	28 억	216556	N	N	N	N
11	20240627	151240	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1744	4	2	0.23	113222508	65150	54.12	1739	1745	1730	2260	1218	1740	1737.87	0.76	3634	1767	1753	1730	1716	1693	1760	1723	28	520	100	1320	1	1	28310000	494	-4.46	0.64	12	0.23	-391.00	2707.00	4585	20230814	-61.96	1651	20240621	5.63	3580	-51.28	20240313	1651	5.63	20240621	9170	-80.98	20230814	1651	5.63	20240621	3.55	N	377220	100	28 억	216556	N	N	N	N
12	20240627	141239	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1741	1	2	0.06	84474402	48634	40.40	1739	1743	1730	2260	1218	1740	1736.94	0.76	1528	1767	1753	1730	1716	1693	1760	1723	28	520	100	1320	1	1	28310000	493	-4.45	0.64	12	0.17	-391.00	2707.00	4585	20230814	-62.03	1651	20240621	5.45	3580	-51.37	20240313	1651	5.45	20240621	9170	-81.01	20230814	1651	5.45	20240621	3.55	N	377220	100	28 억	216556	N	N	N	N
13	20240627	131239	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1740	0	3	0.00	80015786	46072	38.27	1739	1743	1730	2260	1218	1740	1736.76	0.76	1780	1767	1753	1730	1716	1693	1760	1723	28	520	100	1320	1	1	28310000	493	-4.45	0.64	12	0.16	-391.00	2707.00	4585	20230814	-62.05	1651	20240621	5.39	3580	-51.40	20240313	1651	5.39	20240621	9170	-81.03	20230814	1651	5.39	20240621	3.55	N	377220	100	28 억	216556	N	N	N	N
14	20240627	121241	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1732	-8	5	-0.46	72636902	41829	34.75	1739	1743	1730	2260	1218	1740	1736.52	0.76	1751	1767	1753	1730	1716	1693	1760	1723	28	520	100	1320	1	1	28310000	490	-4.43	0.64	12	0.15	-391.00	2707.00	4585	20230814	-62.22	1651	20240621	4.91	3580	-51.62	20240313	1651	4.91	20240621	9170	-81.11	20230814	1651	4.91	20240621	3.55	N	377220	100	28 억	216556	N	N	N	N
15	20240627	111240	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1740	0	3	0.00	50395394	28994	24.08	1739	1743	1732	2260	1218	1740	1738.13	0.76	3534	1767	1753	1730	1716	1693	1760	1723	28	520	100	1320	1	1	28310000	493	-4.45	0.64	12	0.10	-391.00	2707.00	4585	20230814	-62.05	1651	20240621	5.39	3580	-51.40	20240313	1651	5.39	20240621	9170	-81.03	20230814	1651	5.39	20240621	3.55	N	377220	100	28 억	216556	N	N	N	N
16	20240627	101240	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1742	2	2	0.11	42794920	24627	20.46	1739	1743	1732	2260	1218	1740	1737.72	0.76	2895	1767	1753	1730	1716	1693	1760	1723	28	520	100	1320	1	1	28310000	493	-4.46	0.64	12	0.09	-391.00	2707.00	4585	20230814	-62.01	1651	20240621	5.51	3580	-51.34	20240313	1651	5.51	20240621	9170	-81.00	20230814	1651	5.51	20240621	3.55	N	377220	100	28 억	216556	N	N	N	N
17	20240627	091240	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1741	1	2	0.06	10237765	5886	4.89	1739	1742	1739	2260	1218	1740	1739.34	0.76	352	1767	1753	1730	1716	1693	1760	1723	28	520	100	1320	1	1	28310000	493	-4.45	0.64	12	0.02	-391.00	2707.00	4585	20230814	-62.03	1651	20240621	5.45	3580	-51.37	20240313	1651	5.45	20240621	9170	-81.01	20230814	1651	5.45	20240621	3.55	N	377220	100	28 억	216556	N	N	N	N
18	20240626	161235	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1740	22	2	1.28	207935877	120331	78.18	1721	1744	1707	2230	1203	1718	1728.00	0.71	16872	1772	1744	1712	1684	1652	1759	1699	28	512	100	1300	1	1	28310000	493	-4.45	0.64	12	0.43	-391.00	2707.00	4585	20230814	-62.05	1651	20240621	5.39	3580	-51.40	20240313	1651	5.39	20240621	9170	-81.03	20230814	1651	5.39	20240621	3.44	N	377220	100	28 억	199881	N	N	N	N
19	20240626	151240	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1740	22	2	1.28	193970585	112303	72.96	1721	1744	1707	2230	1203	1718	1727.21	0.71	14803	1772	1744	1712	1684	1652	1759	1699	28	512	100	1300	1	1	28310000	493	-4.45	0.64	12	0.40	-391.00	2707.00	4585	20230814	-62.05	1651	20240621	5.39	3580	-51.40	20240313	1651	5.39	20240621	9170	-81.03	20230814	1651	5.39	20240621	3.44	N	377220	100	28 억	199881	N	N	N	N
20	20240626	141237	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1739	21	2	1.22	142409827	82631	53.68	1721	1740	1707	2230	1203	1718	1723.44	0.71	3760	1772	1744	1712	1684	1652	1759	1699	28	512	100	1300	1	1	28310000	492	-4.45	0.64	12	0.29	-391.00	2707.00	4585	20230814	-62.07	1651	20240621	5.33	3580	-51.42	20240313	1651	5.33	20240621	9170	-81.04	20230814	1651	5.33	20240621	3.44	N	377220	100	28 억	199881	N	N	N	N
21	20240626	131237	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1738	20	2	1.16	121965340	70826	46.01	1721	1739	1707	2230	1203	1718	1722.04	0.71	2514	1772	1744	1712	1684	1652	1759	1699	28	512	100	1300	1	1	28310000	492	-4.45	0.64	12	0.25	-391.00	2707.00	4585	20230814	-62.09	1651	20240621	5.27	3580	-51.45	20240313	1651	5.27	20240621	9170	-81.05	20230814	1651	5.27	20240621	3.44	N	377220	100	28 억	199881	N	N	N	N
22	20240626	121234	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1719	1	2	0.06	77865850	45268	29.41	1721	1739	1707	2230	1203	1718	1720.11	0.71	-5901	1772	1744	1712	1684	1652	1759	1699	28	512	100	1300	1	1	28310000	487	-4.40	0.64	12	0.16	-391.00	2707.00	4585	20230814	-62.51	1651	20240621	4.12	3580	-51.98	20240313	1651	4.12	20240621	9170	-81.25	20230814	1651	4.12	20240621	3.44	N	377220	100	28 억	199881	N	N	N	N
23	20240626	111237	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1720	2	2	0.12	73248654	42577	27.66	1721	1739	1707	2230	1203	1718	1720.38	0.71	-4730	1772	1744	1712	1684	1652	1759	1699	28	512	100	1300	1	1	28310000	487	-4.40	0.64	12	0.15	-391.00	2707.00	4585	20230814	-62.49	1651	20240621	4.18	3580	-51.96	20240313	1651	4.18	20240621	9170	-81.24	20230814	1651	4.18	20240621	3.44	N	377220	100	28 억	199881	N	N	N	N
24	20240626	101234	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1730	12	2	0.70	41510167	24060	15.63	1721	1739	1714	2230	1203	1718	1725.28	0.71	-5464	1772	1744	1712	1684	1652	1759	1699	28	512	100	1300	1	1	28310000	490	-4.42	0.64	12	0.08	-391.00	2707.00	4585	20230814	-62.27	1651	20240621	4.78	3580	-51.68	20240313	1651	4.78	20240621	9170	-81.13	20230814	1651	4.78	20240621	3.44	N	377220	100	28 억	199881	N	N	N	N
25	20240626	091238	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1725	7	2	0.41	9150853	5318	3.46	1721	1737	1718	2230	1203	1718	1720.73	0.71	-2265	1772	1744	1712	1684	1652	1759	1699	28	512	100	1300	1	1	28310000	488	-4.41	0.64	12	0.02	-391.00	2707.00	4585	20230814	-62.38	1651	20240621	4.48	3580	-51.82	20240313	1651	4.48	20240621	9170	-81.19	20230814	1651	4.48	20240621	3.44	N	377220	100	28 억	199881	N	N	N	N
26	20240625	161233	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1718	26	2	1.54	260001365	152060	103.41	1680	1740	1680	2195	1185	1692	1709.86	0.54	47006	1716	1704	1680	1668	1644	1710	1674	28	503	100	1280	1	1	28310000	486	-4.39	0.63	12	0.54	-391.00	2707.00	4585	20230814	-62.53	1651	20240621	4.06	3580	-52.01	20240313	1651	4.06	20240621	9170	-81.26	20230814	1651	4.06	20240621	3.49	N	377220	100	28 억	151708	N	N	N	N
27	20240625	151231	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1718	26	2	1.54	233292869	136487	92.82	1680	1740	1680	2195	1185	1692	1709.27	0.54	42237	1716	1704	1680	1668	1644	1710	1674	28	503	100	1280	1	1	28310000	486	-4.39	0.63	12	0.48	-391.00	2707.00	4585	20230814	-62.53	1651	20240621	4.06	3580	-52.01	20240313	1651	4.06	20240621	9170	-81.26	20230814	1651	4.06	20240621	3.49	N	377220	100	28 억	151708	N	N	N	N
28	20240625	141235	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1709	17	2	1.00	192677340	112776	76.70	1680	1740	1680	2195	1185	1692	1708.50	0.54	25884	1716	1704	1680	1668	1644	1710	1674	28	503	100	1280	1	1	28310000	484	-4.37	0.63	12	0.40	-391.00	2707.00	4585	20230814	-62.73	1651	20240621	3.51	3580	-52.26	20240313	1651	3.51	20240621	9170	-81.36	20230814	1651	3.51	20240621	3.49	N	377220	100	28 억	151708	N	N	N	N
29	20240625	131235	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1717	25	2	1.48	186540845	109187	74.26	1680	1740	1680	2195	1185	1692	1708.45	0.54	25278	1716	1704	1680	1668	1644	1710	1674	28	503	100	1280	1	1	28310000	486	-4.39	0.63	12	0.39	-391.00	2707.00	4585	20230814	-62.55	1651	20240621	4.00	3580	-52.04	20240313	1651	4.00	20240621	9170	-81.28	20230814	1651	4.00	20240621	3.49	N	377220	100	28 억	151708	N	N	N	N
30	20240625	121238	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1710	18	2	1.06	181747399	106386	72.35	1680	1740	1680	2195	1185	1692	1708.38	0.54	25429	1716	1704	1680	1668	1644	1710	1674	28	503	100	1280	1	1	28310000	484	-4.37	0.63	12	0.38	-391.00	2707.00	4585	20230814	-62.70	1651	20240621	3.57	3580	-52.23	20240313	1651	3.57	20240621	9170	-81.35	20230814	1651	3.57	20240621	3.49	N	377220	100	28 억	151708	N	N	N	N
31	20240625	111236	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1726	34	2	2.01	156353690	91505	62.23	1680	1740	1680	2195	1185	1692	1708.69	0.54	23148	1716	1704	1680	1668	1644	1710	1674	28	503	100	1280	1	1	28310000	489	-4.41	0.64	12	0.32	-391.00	2707.00	4585	20230814	-62.36	1651	20240621	4.54	3580	-51.79	20240313	1651	4.54	20240621	9170	-81.18	20230814	1651	4.54	20240621	3.49	N	377220	100	28 억	151708	N	N	N	N
32	20240625	101234	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1700	8	2	0.47	77586936	45793	31.14	1680	1708	1680	2195	1185	1692	1694.30	0.54	20463	1716	1704	1680	1668	1644	1710	1674	28	503	100	1280	1	1	28310000	481	-4.35	0.63	12	0.16	-391.00	2707.00	4585	20230814	-62.92	1651	20240621	2.97	3580	-52.51	20240313	1651	2.97	20240621	9170	-81.46	20230814	1651	2.97	20240621	3.49	N	377220	100	28 억	151708	N	N	N	N
33	20240625	091233	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1700	8	2	0.47	39926990	23625	16.07	1680	1703	1680	2195	1185	1692	1690.03	0.54	14615	1716	1704	1680	1668	1644	1710	1674	28	503	100	1280	1	1	28310000	481	-4.35	0.63	12	0.08	-391.00	2707.00	4585	20230814	-62.92	1651	20240621	2.97	3580	-52.51	20240313	1651	2.97	20240621	9170	-81.46	20230814	1651	2.97	20240621	3.49	N	377220	100	28 억	151708	N	N	N	N
34	20240624	161234	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1692	37	2	2.24	242684396	144659	84.49	1660	1692	1656	2150	1159	1655	1677.63	0.39	38742	1728	1691	1671	1634	1614	1681	1624	28	495	100	1250	1	1	28310000	479	-4.33	0.63	12	0.51	-391.00	2707.00	4585	20230814	-63.10	1651	20240621	2.48	3580	-52.74	20240313	1651	2.48	20240621	9170	-81.55	20230814	1651	2.48	20240621	3.53	N	377220	100	28 억	110806	N	N	N	N
35	20240624	151230	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1691	36	2	2.18	221237726	131969	77.07	1660	1691	1656	2150	1159	1655	1676.44	0.39	35488	1728	1691	1671	1634	1614	1681	1624	28	495	100	1250	1	1	28310000	479	-4.32	0.62	12	0.47	-391.00	2707.00	4585	20230814	-63.12	1651	20240621	2.42	3580	-52.77	20240313	1651	2.42	20240621	9170	-81.56	20230814	1651	2.42	20240621	3.53	N	377220	100	28 억	110806	N	N	N	N
36	20240624	141231	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1680	25	2	1.51	170800470	101998	59.57	1660	1688	1656	2150	1159	1655	1674.55	0.39	17092	1728	1691	1671	1634	1614	1681	1624	28	495	100	1250	1	1	28310000	476	-4.30	0.62	12	0.36	-391.00	2707.00	4585	20230814	-63.36	1651	20240621	1.76	3580	-53.07	20240313	1651	1.76	20240621	9170	-81.68	20230814	1651	1.76	20240621	3.53	N	377220	100	28 억	110806	N	N	N	N
37	20240624	131228	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1678	23	2	1.39	154748177	92429	53.98	1660	1688	1656	2150	1159	1655	1674.24	0.39	17335	1728	1691	1671	1634	1614	1681	1624	28	495	100	1250	1	1	28310000	475	-4.29	0.62	12	0.33	-391.00	2707.00	4585	20230814	-63.40	1651	20240621	1.64	3580	-53.13	20240313	1651	1.64	20240621	9170	-81.70	20230814	1651	1.64	20240621	3.53	N	377220	100	28 억	110806	N	N	N	N
38	20240624	121230	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1684	29	2	1.75	140690337	84040	49.08	1660	1688	1656	2150	1159	1655	1674.09	0.39	17591	1728	1691	1671	1634	1614	1681	1624	28	495	100	1250	1	1	28310000	477	-4.31	0.62	12	0.30	-391.00	2707.00	4585	20230814	-63.27	1651	20240621	2.00	3580	-52.96	20240313	1651	2.00	20240621	9170	-81.64	20230814	1651	2.00	20240621	3.53	N	377220	100	28 억	110806	N	N	N	N
39	20240624	111232	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1684	29	2	1.75	124008713	74099	43.28	1660	1688	1656	2150	1159	1655	1673.55	0.39	17191	1728	1691	1671	1634	1614	1681	1624	28	495	100	1250	1	1	28310000	477	-4.31	0.62	12	0.26	-391.00	2707.00	4585	20230814	-63.27	1651	20240621	2.00	3580	-52.96	20240313	1651	2.00	20240621	9170	-81.64	20230814	1651	2.00	20240621	3.53	N	377220	100	28 억	110806	N	N	N	N
40	20240624	101231	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1684	29	2	1.75	101385658	60613	35.40	1660	1688	1656	2150	1159	1655	1672.67	0.39	17120	1728	1691	1671	1634	1614	1681	1624	28	495	100	1250	1	1	28310000	477	-4.31	0.62	12	0.21	-391.00	2707.00	4585	20230814	-63.27	1651	20240621	2.00	3580	-52.96	20240313	1651	2.00	20240621	9170	-81.64	20230814	1651	2.00	20240621	3.53	N	377220	100	28 억	110806	N	N	N	N
41	20240624	091231	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1662	7	2	0.42	7329424	4417	2.58	1660	1662	1656	2150	1159	1655	1659.37	0.39	-1186	1728	1691	1671	1634	1614	1681	1624	28	495	100	1250	1	1	28310000	471	-4.25	0.61	12	0.02	-391.00	2707.00	4585	20230814	-63.75	1651	20240621	0.67	3580	-53.58	20240313	1651	0.67	20240621	9170	-81.88	20230814	1651	0.67	20240621	3.53	N	377220	100	28 억	110806	N	N	N	N
42	20240621	161148	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1655	-54	5	-3.16	284097366	170330	295.45	1701	1708	1651	2220	1197	1709	1667.97	0.47	-23452	1736	1722	1710	1696	1684	1729	1703	28	511	100	1290	1	1	28310000	469	-4.23	0.61	12	0.60	-391.00	2707.00	4585	20230814	-63.90	1651	20240621	0.24	3580	-53.77	20240313	1651	0.24	20240621	9170	-81.95	20230814	1651	0.24	20240621	3.53	N	377220	100	28 억	134285	N	N	N	N
43	20240621	151149	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1656	-53	5	-3.10	267327440	160189	277.86	1701	1708	1652	2220	1197	1709	1668.83	0.47	-22606	1736	1722	1710	1696	1684	1729	1703	28	511	100	1290	1	1	28310000	469	-4.24	0.61	12	0.57	-391.00	2707.00	4585	20230814	-63.88	1652	20240621	0.24	3580	-53.74	20240313	1652	0.24	20240621	9170	-81.94	20230814	1652	0.24	20240621	3.53	N	377220	100	28 억	134285	N	N	N	N
44	20240621	141147	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1659	-50	5	-2.93	222198646	132934	230.58	1701	1708	1654	2220	1197	1709	1671.50	0.47	-15286	1736	1722	1710	1696	1684	1729	1703	28	511	100	1290	1	1	28310000	470	-4.24	0.61	12	0.47	-391.00	2707.00	4585	20230814	-63.82	1654	20240621	0.30	3580	-53.66	20240313	1654	0.30	20240621	9170	-81.91	20230814	1654	0.30	20240621	3.53	N	377220	100	28 억	134285	N	N	N	N
45	20240621	131149	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1655	-54	5	-3.16	201639268	120539	209.08	1701	1708	1654	2220	1197	1709	1672.81	0.47	-13283	1736	1722	1710	1696	1684	1729	1703	28	511	100	1290	1	1	28310000	469	-4.23	0.61	12	0.43	-391.00	2707.00	4585	20230814	-63.90	1654	20240621	0.06	3580	-53.77	20240313	1654	0.06	20240621	9170	-81.95	20230814	1654	0.06	20240621	3.53	N	377220	100	28 억	134285	N	N	N	N
46	20240621	121152	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1665	-44	5	-2.57	151961137	90625	157.20	1701	1708	1658	2220	1197	1709	1676.81	0.47	-11579	1736	1722	1710	1696	1684	1729	1703	28	511	100	1290	1	1	28310000	471	-4.26	0.62	12	0.32	-391.00	2707.00	4585	20230814	-63.69	1658	20240621	0.42	3580	-53.49	20240313	1658	0.42	20240621	9170	-81.84	20230814	1658	0.42	20240621	3.53	N	377220	100	28 억	134285	N	N	N	N
47	20240621	111150	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1674	-35	5	-2.05	113758510	67647	117.34	1701	1708	1660	2220	1197	1709	1681.65	0.47	-13282	1736	1722	1710	1696	1684	1729	1703	28	511	100	1290	1	1	28310000	474	-4.28	0.62	12	0.24	-391.00	2707.00	4585	20230814	-63.49	1660	20240621	0.84	3580	-53.24	20240313	1660	0.84	20240621	9170	-81.74	20230814	1660	0.84	20240621	3.53	N	377220	100	28 억	134285	N	N	N	N
48	20240621	101145	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1694	-15	5	-0.88	60733377	35966	62.39	1701	1708	1683	2220	1197	1709	1688.63	0.47	-7311	1736	1722	1710	1696	1684	1729	1703	28	511	100	1290	1	1	28310000	480	-4.33	0.63	12	0.13	-391.00	2707.00	4585	20230814	-63.05	1683	20240621	0.65	3580	-52.68	20240313	1683	0.65	20240621	9170	-81.53	20230814	1683	0.65	20240621	3.53	N	377220	100	28 억	134285	N	N	N	N
49	20240621	091152	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1695	-14	5	-0.82	20004871	11835	20.53	1701	1708	1685	2220	1197	1709	1690.31	0.47	-2122	1736	1722	1710	1696	1684	1729	1703	28	511	100	1290	1	1	28310000	480	-4.34	0.63	12	0.04	-391.00	2707.00	4585	20230814	-63.03	1685	20240621	0.59	3580	-52.65	20240313	1685	0.59	20240621	9170	-81.52	20230814	1685	0.59	20240621	3.53	N	377220	100	28 억	134285	N	N	N	N
50	20240620	161143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1709	-3	5	-0.18	98109756	57571	11.67	1700	1724	1698	2225	1199	1712	1704.14	0.49	-3431	1902	1806	1752	1656	1602	1855	1705	28	513	100	1300	1	1	28310000	484	-4.37	0.63	12	0.20	-391.00	2707.00	4585	20230814	-62.73	1698	20240620	0.65	3580	-52.26	20240313	1698	0.65	20240620	9170	-81.36	20230814	1698	0.65	20240620	3.53	N	377220	100	28 억	137742	N	N	N	N
51	20240620	151140	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1707	-5	5	-0.29	94863191	55668	11.28	1700	1724	1698	2225	1199	1712	1704.08	0.49	-3004	1902	1806	1752	1656	1602	1855	1705	28	513	100	1300	1	1	28310000	483	-4.37	0.63	12	0.20	-391.00	2707.00	4585	20230814	-62.77	1698	20240620	0.53	3580	-52.32	20240313	1698	0.53	20240620	9170	-81.38	20230814	1698	0.53	20240620	3.53	N	377220	100	28 억	137742	N	N	N	N
52	20240620	141145	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1708	-4	5	-0.23	70540449	41391	8.39	1700	1724	1698	2225	1199	1712	1704.24	0.49	760	1902	1806	1752	1656	1602	1855	1705	28	513	100	1300	1	1	28310000	484	-4.37	0.63	12	0.15	-391.00	2707.00	4585	20230814	-62.75	1698	20240620	0.59	3580	-52.29	20240313	1698	0.59	20240620	9170	-81.37	20230814	1698	0.59	20240620	3.53	N	377220	100	28 억	137742	N	N	N	N
53	20240620	131144	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1705	-7	5	-0.41	67525744	39623	8.03	1700	1724	1698	2225	1199	1712	1704.20	0.49	960	1902	1806	1752	1656	1602	1855	1705	28	513	100	1300	1	1	28310000	483	-4.36	0.63	12	0.14	-391.00	2707.00	4585	20230814	-62.81	1698	20240620	0.41	3580	-52.37	20240313	1698	0.41	20240620	9170	-81.41	20230814	1698	0.41	20240620	3.53	N	377220	100	28 억	137742	N	N	N	N
54	20240620	121143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1709	-3	5	-0.18	54830951	32159	6.52	1700	1724	1700	2225	1199	1712	1704.99	0.49	2214	1902	1806	1752	1656	1602	1855	1705	28	513	100	1300	1	1	28310000	484	-4.37	0.63	12	0.11	-391.00	2707.00	4585	20230814	-62.73	1698	20240619	0.65	3580	-52.26	20240313	1698	0.65	20240619	9170	-81.36	20230814	1698	0.65	20240619	3.53	N	377220	100	28 억	137742	N	N	N	N
55	20240620	111144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1714	2	2	0.12	43282362	25387	5.15	1700	1724	1700	2225	1199	1712	1704.89	0.49	2421	1902	1806	1752	1656	1602	1855	1705	28	513	100	1300	1	1	28310000	485	-4.38	0.63	12	0.09	-391.00	2707.00	4585	20230814	-62.62	1698	20240619	0.94	3580	-52.12	20240313	1698	0.94	20240619	9170	-81.31	20230814	1698	0.94	20240619	3.53	N	377220	100	28 억	137742	N	N	N	N
56	20240620	101146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1715	3	2	0.18	37153313	21806	4.42	1700	1724	1700	2225	1199	1712	1703.80	0.49	2081	1902	1806	1752	1656	1602	1855	1705	28	513	100	1300	1	1	28310000	486	-4.39	0.63	12	0.08	-391.00	2707.00	4585	20230814	-62.60	1698	20240619	1.00	3580	-52.09	20240313	1698	1.00	20240619	9170	-81.30	20230814	1698	1.00	20240619	3.53	N	377220	100	28 억	137742	N	N	N	N
57	20240620	091151	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1716	4	2	0.23	26294874	15463	3.13	1700	1724	1700	2225	1199	1712	1700.48	0.49	863	1902	1806	1752	1656	1602	1855	1705	28	513	100	1300	1	1	28310000	486	-4.39	0.63	12	0.05	-391.00	2707.00	4585	20230814	-62.57	1698	20240619	1.06	3580	-52.07	20240313	1698	1.06	20240619	9170	-81.29	20230814	1698	1.06	20240619	3.53	N	377220	100	28 억	137742	N	N	N	N
58	20240619	161138	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1712	9	2	0.53	864996381	491921	176.17	1702	1848	1698	2210	1193	1703	1758.65	0.56	-19070	1797	1750	1726	1679	1655	1738	1667	28	507	100	1290	1	1	28310000	485	-4.38	0.63	12	1.74	-391.00	2707.00	4585	20230814	-62.66	1698	20240619	0.82	3580	-52.18	20240313	1698	0.82	20240619	9170	-81.33	20230814	1698	0.82	20240619	3.56	N	377220	100	28 억	159327	N	N	N	N
59	20240619	151140	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1708	5	2	0.29	828106759	470339	168.45	1702	1848	1698	2210	1193	1703	1760.66	0.56	-15486	1797	1750	1726	1679	1655	1738	1667	28	507	100	1290	1	1	28310000	484	-4.37	0.63	12	1.66	-391.00	2707.00	4585	20230814	-62.75	1698	20240619	0.59	3580	-52.29	20240313	1698	0.59	20240619	9170	-81.37	20230814	1698	0.59	20240619	3.56	N	377220	100	28 억	159327	N	N	N	N
60	20240619	141147	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1713	10	2	0.59	775302700	439319	157.34	1702	1848	1698	2210	1193	1703	1764.78	0.56	-14219	1797	1750	1726	1679	1655	1738	1667	28	507	100	1290	1	1	28310000	485	-4.38	0.63	12	1.55	-391.00	2707.00	4585	20230814	-62.64	1698	20240619	0.88	3580	-52.15	20240313	1698	0.88	20240619	9170	-81.32	20230814	1698	0.88	20240619	3.56	N	377220	100	28 억	159327	N	N	N	N
61	20240619	131136	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1705	2	2	0.12	748465326	423561	151.69	1702	1848	1701	2210	1193	1703	1767.08	0.56	-13960	1797	1750	1726	1679	1655	1738	1667	28	507	100	1290	1	1	28310000	483	-4.36	0.63	12	1.50	-391.00	2707.00	4585	20230814	-62.81	1701	20240619	0.24	3580	-52.37	20240313	1701	0.24	20240619	9170	-81.41	20230814	1701	0.24	20240619	3.56	N	377220	100	28 억	159327	N	N	N	N
62	20240619	121136	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1705	2	2	0.12	717061512	405120	145.09	1702	1848	1702	2210	1193	1703	1770.00	0.56	-8432	1797	1750	1726	1679	1655	1738	1667	28	507	100	1290	1	1	28310000	483	-4.36	0.63	12	1.43	-391.00	2707.00	4585	20230814	-62.81	1702	20240619	0.18	3580	-52.37	20240313	1702	0.18	20240619	9170	-81.41	20230814	1702	0.18	20240619	3.56	N	377220	100	28 억	159327	N	N	N	N
63	20240619	111140	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1719	16	2	0.94	664966092	374669	134.18	1702	1848	1702	2210	1193	1703	1774.81	0.56	-6907	1797	1750	1726	1679	1655	1738	1667	28	507	100	1290	1	1	28310000	487	-4.40	0.64	12	1.32	-391.00	2707.00	4585	20230814	-62.51	1702	20240619	1.00	3580	-51.98	20240313	1702	1.00	20240619	9170	-81.25	20230814	1702	1.00	20240619	3.56	N	377220	100	28 억	159327	N	N	N	N
64	20240619	101143	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1718	15	2	0.88	629368075	353931	126.76	1702	1848	1702	2210	1193	1703	1778.22	0.56	-11343	1797	1750	1726	1679	1655	1738	1667	28	507	100	1290	1	1	28310000	486	-4.39	0.63	12	1.25	-391.00	2707.00	4585	20230814	-62.53	1702	20240619	0.94	3580	-52.01	20240313	1702	0.94	20240619	9170	-81.26	20230814	1702	0.94	20240619	3.56	N	377220	100	28 억	159327	N	N	N	N
65	20240619	091147	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1716	13	2	0.76	2915240	1704	0.61	1702	1720	1702	2210	1193	1703	1710.82	0.56	-463	1797	1750	1726	1679	1655	1738	1667	28	507	100	1290	1	1	28310000	486	-4.39	0.63	12	0.01	-391.00	2707.00	4585	20230814	-62.57	1702	20240619	0.82	3580	-52.07	20240313	1702	0.82	20240619	9170	-81.29	20230814	1702	0.82	20240619	3.56	N	377220	100	28 억	159327	N	N	N	N
66	20240618	161132	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1703	-75	5	-4.22	452086130	262038	312.78	1773	1773	1702	2310	1245	1778	1725.56	0.71	-39874	1803	1790	1773	1760	1743	1782	1752	28	532	100	1350	1	1	28310000	482	-4.36	0.63	12	0.93	-391.00	2707.00	4585	20230814	-62.86	1702	20240618	0.06	3580	-52.43	20240313	1702	0.06	20240618	9170	-81.43	20230814	1702	0.06	20240618	3.40	N	377220	100	28 억	201267	N	N	N	N
67	20240618	151133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1703	-75	5	-4.22	412454298	238772	285.01	1773	1773	1702	2310	1245	1778	1727.40	0.71	-39638	1803	1790	1773	1760	1743	1782	1752	28	532	100	1350	1	1	28310000	482	-4.36	0.63	12	0.84	-391.00	2707.00	4585	20230814	-62.86	1702	20240618	0.06	3580	-52.43	20240313	1702	0.06	20240618	9170	-81.43	20230814	1702	0.06	20240618	3.40	N	377220	100	28 억	201267	N	N	N	N
68	20240618	141137	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1713	-65	5	-3.66	366521530	211841	252.87	1773	1773	1709	2310	1245	1778	1730.17	0.71	-38641	1803	1790	1773	1760	1743	1782	1752	28	532	100	1350	1	1	28310000	485	-4.38	0.63	12	0.75	-391.00	2707.00	4585	20230814	-62.64	1709	20240618	0.23	3580	-52.15	20240313	1709	0.23	20240618	9170	-81.32	20230814	1709	0.23	20240618	3.40	N	377220	100	28 억	201267	N	N	N	N
69	20240618	131137	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1723	-55	5	-3.09	276498268	159282	190.13	1773	1773	1719	2310	1245	1778	1735.90	0.71	-18706	1803	1790	1773	1760	1743	1782	1752	28	532	100	1350	1	1	28310000	488	-4.41	0.64	12	0.56	-391.00	2707.00	4585	20230814	-62.42	1719	20240618	0.23	3580	-51.87	20240313	1719	0.23	20240618	9170	-81.21	20230814	1719	0.23	20240618	3.40	N	377220	100	28 억	201267	N	N	N	N
70	20240618	121134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1725	-53	5	-2.98	240535066	138380	165.18	1773	1773	1719	2310	1245	1778	1738.22	0.71	-13715	1803	1790	1773	1760	1743	1782	1752	28	532	100	1350	1	1	28310000	488	-4.41	0.64	12	0.49	-391.00	2707.00	4585	20230814	-62.38	1719	20240618	0.35	3580	-51.82	20240313	1719	0.35	20240618	9170	-81.19	20230814	1719	0.35	20240618	3.40	N	377220	100	28 억	201267	N	N	N	N
71	20240618	111134	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1731	-47	5	-2.64	213856714	122912	146.72	1773	1773	1719	2310	1245	1778	1739.92	0.71	-9694	1803	1790	1773	1760	1743	1782	1752	28	532	100	1350	1	1	28310000	490	-4.43	0.64	12	0.43	-391.00	2707.00	4585	20230814	-62.25	1719	20240618	0.70	3580	-51.65	20240313	1719	0.70	20240618	9170	-81.12	20230814	1719	0.70	20240618	3.40	N	377220	100	28 억	201267	N	N	N	N
72	20240618	101133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1751	-27	5	-1.52	104835842	59809	71.39	1773	1773	1748	2310	1245	1778	1752.84	0.71	-6466	1803	1790	1773	1760	1743	1782	1752	28	532	100	1350	1	1	28310000	496	-4.48	0.65	12	0.21	-391.00	2707.00	4585	20230814	-61.81	1748	20240618	0.17	3580	-51.09	20240313	1748	0.17	20240618	9170	-80.91	20230814	1748	0.17	20240618	3.40	N	377220	100	28 억	201267	N	N	N	N
73	20240618	091143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1761	-17	5	-0.96	7573271	4292	5.12	1773	1773	1758	2310	1245	1778	1764.50	0.71	-2441	1803	1790	1773	1760	1743	1782	1752	28	532	100	1350	1	1	28310000	499	-4.50	0.65	12	0.02	-391.00	2707.00	4585	20230814	-61.59	1756	20240617	0.28	3580	-50.81	20240313	1756	0.28	20240617	9170	-80.80	20230814	1756	0.28	20240617	3.40	N	377220	100	28 억	201267	N	N	N	N
74	20240617	161124	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1778	-8	5	-0.45	139870080	79069	40.72	1786	1786	1756	2320	1251	1786	1768.93	0.72	-1382	1854	1820	1803	1769	1752	1811	1760	28	534	100	1350	1	1	28310000	503	-4.55	0.66	12	0.28	-391.00	2707.00	4585	20230814	-61.22	1756	20240617	1.25	3580	-50.34	20240313	1756	1.25	20240617	9170	-80.61	20230814	1756	1.25	20240617	3.37	N	377220	100	28 억	202655	N	N	N	N
75	20240617	151133	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1764	-22	5	-1.23	126963178	71792	36.98	1786	1786	1756	2320	1251	1786	1768.49	0.72	-1433	1854	1820	1803	1769	1752	1811	1760	28	534	100	1350	1	1	28310000	499	-4.51	0.65	12	0.25	-391.00	2707.00	4585	20230814	-61.53	1756	20240617	0.46	3580	-50.73	20240313	1756	0.46	20240617	9170	-80.76	20230814	1756	0.46	20240617	3.37	N	377220	100	28 억	202655	N	N	N	N
76	20240617	141122	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1774	-12	5	-0.67	106086548	59990	30.90	1786	1786	1756	2320	1251	1786	1768.40	0.72	-892	1854	1820	1803	1769	1752	1811	1760	28	534	100	1350	1	1	28310000	502	-4.54	0.66	12	0.21	-391.00	2707.00	4585	20230814	-61.31	1756	20240617	1.03	3580	-50.45	20240313	1756	1.03	20240617	9170	-80.65	20230814	1756	1.03	20240617	3.37	N	377220	100	28 억	202655	N	N	N	N
77	20240617	131122	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1775	-11	5	-0.62	103008418	58250	30.00	1786	1786	1756	2320	1251	1786	1768.38	0.72	-835	1854	1820	1803	1769	1752	1811	1760	28	534	100	1350	1	1	28310000	503	-4.54	0.66	12	0.21	-391.00	2707.00	4585	20230814	-61.29	1756	20240617	1.08	3580	-50.42	20240313	1756	1.08	20240617	9170	-80.64	20230814	1756	1.08	20240617	3.37	N	377220	100	28 억	202655	N	N	N	N
78	20240617	121121	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1769	-17	5	-0.95	81900634	46328	23.86	1786	1786	1756	2320	1251	1786	1767.84	0.72	1568	1854	1820	1803	1769	1752	1811	1760	28	534	100	1350	1	1	28310000	501	-4.52	0.65	12	0.16	-391.00	2707.00	4585	20230814	-61.42	1756	20240617	0.74	3580	-50.59	20240313	1756	0.74	20240617	9170	-80.71	20230814	1756	0.74	20240617	3.37	N	377220	100	28 억	202655	N	N	N	N
79	20240617	111113	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1783	-3	5	-0.17	77707835	43960	22.64	1786	1786	1756	2320	1251	1786	1767.69	0.72	1619	1854	1820	1803	1769	1752	1811	1760	28	534	100	1350	1	1	28310000	505	-4.56	0.66	12	0.16	-391.00	2707.00	4585	20230814	-61.11	1756	20240617	1.54	3580	-50.20	20240313	1756	1.54	20240617	9170	-80.56	20230814	1756	1.54	20240617	3.37	N	377220	100	28 억	202655	N	N	N	N
80	20240617	101113	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1783	-3	5	-0.17	73784065	41751	21.50	1786	1786	1756	2320	1251	1786	1767.24	0.72	1635	1854	1820	1803	1769	1752	1811	1760	28	534	100	1350	1	1	28310000	505	-4.56	0.66	12	0.15	-391.00	2707.00	4585	20230814	-61.11	1756	20240617	1.54	3580	-50.20	20240313	1756	1.54	20240617	9170	-80.56	20230814	1756	1.54	20240617	3.37	N	377220	100	28 억	202655	N	N	N	N
81	20240617	091117	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1761	-25	5	-1.40	31342686	17703	9.12	1786	1786	1761	2320	1251	1786	1770.47	0.72	-1965	1854	1820	1803	1769	1752	1811	1760	28	534	100	1350	1	1	28310000	499	-4.50	0.65	12	0.06	-391.00	2707.00	4585	20230814	-61.59	1761	20240617	0.00	3580	-50.81	20240313	1761	0.00	20240617	9170	-80.80	20230814	1761	0.00	20240617	3.37	N	377220	100	28 억	202655	N	N	N	N
82	20240614	160939	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1786	-44	5	-2.40	349636824	194117	95.65	1837	1837	1786	2375	1281	1830	1801.84	0.83	-31840	1882	1855	1839	1812	1796	1848	1805	28	545	100	1390	1	1	28310000	506	-4.57	0.66	12	0.69	-391.00	2707.00	4585	20230814	-61.05	1786	20240614	0.00	3580	-50.11	20240313	1786	0.00	20240614	9170	-80.52	20230814	1786	0.00	20240614	3.49	N	377220	100	28 억	234521	N	N	N	N
83	20240614	150942	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1797	-33	5	-1.80	292093764	161932	79.79	1837	1837	1788	2375	1281	1830	1803.81	0.83	-29654	1882	1855	1839	1812	1796	1848	1805	28	545	100	1390	1	1	28310000	509	-4.60	0.66	12	0.57	-391.00	2707.00	4585	20230814	-60.81	1788	20240614	0.50	3580	-49.80	20240313	1788	0.50	20240614	9170	-80.40	20230814	1788	0.50	20240614	3.49	N	377220	100	28 억	234521	N	N	N	N
84	20240614	140941	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1799	-31	5	-1.69	244831967	135586	66.81	1837	1837	1790	2375	1281	1830	1805.73	0.83	-23190	1882	1855	1839	1812	1796	1848	1805	28	545	100	1390	1	1	28310000	509	-4.60	0.66	12	0.48	-391.00	2707.00	4585	20230814	-60.76	1788	20240610	0.62	3580	-49.75	20240313	1788	0.62	20240610	9170	-80.38	20230814	1788	0.62	20240610	3.49	N	377220	100	28 억	234521	N	N	N	N
85	20240614	130943	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1804	-26	5	-1.42	224282346	124156	61.18	1837	1837	1790	2375	1281	1830	1806.46	0.83	-22533	1882	1855	1839	1812	1796	1848	1805	28	545	100	1390	1	1	28310000	511	-4.61	0.67	12	0.44	-391.00	2707.00	4585	20230814	-60.65	1788	20240610	0.89	3580	-49.61	20240313	1788	0.89	20240610	9170	-80.33	20230814	1788	0.89	20240610	3.49	N	377220	100	28 억	234521	N	N	N	N
86	20240614	120948	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1799	-31	5	-1.69	210135039	116294	57.31	1837	1837	1790	2375	1281	1830	1806.93	0.83	-21766	1882	1855	1839	1812	1796	1848	1805	28	545	100	1390	1	1	28310000	509	-4.60	0.66	12	0.41	-391.00	2707.00	4585	20230814	-60.76	1788	20240610	0.62	3580	-49.75	20240313	1788	0.62	20240610	9170	-80.38	20230814	1788	0.62	20240610	3.49	N	377220	100	28 억	234521	N	N	N	N
87	20240614	111102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1801	-29	5	-1.58	185864442	102755	50.63	1837	1837	1793	2375	1281	1830	1808.81	0.83	-21548	1882	1855	1839	1812	1796	1848	1805	28	545	100	1390	1	1	28310000	510	-4.61	0.67	12	0.36	-391.00	2707.00	4585	20230814	-60.72	1788	20240610	0.73	3580	-49.69	20240313	1788	0.73	20240610	9170	-80.36	20230814	1788	0.73	20240610	3.49	N	377220	100	28 억	234521	N	N	N	N
88	20240614	101102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1807	-23	5	-1.26	154607631	85357	42.06	1837	1837	1795	2375	1281	1830	1811.31	0.83	-19364	1882	1855	1839	1812	1796	1848	1805	28	545	100	1390	1	1	28310000	512	-4.62	0.67	12	0.30	-391.00	2707.00	4585	20230814	-60.59	1788	20240610	1.06	3580	-49.53	20240313	1788	1.06	20240610	9170	-80.29	20230814	1788	1.06	20240610	3.49	N	377220	100	28 억	234521	N	N	N	N
89	20240614	091108	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1835	5	2	0.27	18944709	10375	5.11	1837	1837	1821	2375	1281	1830	1826.00	0.83	-4849	1882	1855	1839	1812	1796	1848	1805	28	545	100	1390	1	1	28310000	519	-4.69	0.68	12	0.04	-391.00	2707.00	4585	20230814	-59.98	1788	20240610	2.63	3580	-48.74	20240313	1788	2.63	20240610	9170	-79.99	20230814	1788	2.63	20240610	3.49	N	377220	100	28 억	234521	N	N	N	N
90	20240613	161049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1830	-21	5	-1.13	372175048	202163	6.21	1853	1866	1823	2405	1296	1851	1841.10	0.77	17522	2226	2038	1927	1739	1628	2132	1833	28	554	100	1400	1	1	28310000	518	-4.68	0.68	12	0.71	-391.00	2707.00	4585	20230814	-60.09	1788	20240610	2.35	3580	-48.88	20240313	1788	2.35	20240610	9170	-80.04	20230814	1788	2.35	20240610	3.50	N	377220	100	28 억	219277	N	N	N	N
91	20240613	151107	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1829	-22	5	-1.19	338827896	183911	5.65	1853	1866	1828	2405	1296	1851	1842.35	0.77	19134	2226	2038	1927	1739	1628	2132	1833	28	554	100	1400	1	1	28310000	518	-4.68	0.68	12	0.65	-391.00	2707.00	4585	20230814	-60.11	1788	20240610	2.29	3580	-48.91	20240313	1788	2.29	20240610	9170	-80.05	20230814	1788	2.29	20240610	3.50	N	377220	100	28 억	219277	N	N	N	N
92	20240613	141056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1842	-9	5	-0.49	277881108	150641	4.63	1853	1866	1836	2405	1296	1851	1844.66	0.77	30890	2226	2038	1927	1739	1628	2132	1833	28	554	100	1400	1	1	28310000	521	-4.71	0.68	12	0.53	-391.00	2707.00	4585	20230814	-59.83	1788	20240610	3.02	3580	-48.55	20240313	1788	3.02	20240610	9170	-79.91	20230814	1788	3.02	20240610	3.50	N	377220	100	28 억	219277	N	N	N	N
93	20240613	131054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1846	-5	5	-0.27	258986619	140374	4.31	1853	1866	1836	2405	1296	1851	1844.98	0.77	32438	2226	2038	1927	1739	1628	2132	1833	28	554	100	1400	1	1	28310000	523	-4.72	0.68	12	0.50	-391.00	2707.00	4585	20230814	-59.74	1788	20240610	3.24	3580	-48.44	20240313	1788	3.24	20240610	9170	-79.87	20230814	1788	3.24	20240610	3.50	N	377220	100	28 억	219277	N	N	N	N
94	20240613	121058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1851	0	3	0.00	216904998	117508	3.61	1853	1866	1836	2405	1296	1851	1845.87	0.77	37254	2226	2038	1927	1739	1628	2132	1833	28	554	100	1400	1	1	28310000	524	-4.73	0.68	12	0.42	-391.00	2707.00	4585	20230814	-59.63	1788	20240610	3.52	3580	-48.30	20240313	1788	3.52	20240610	9170	-79.81	20230814	1788	3.52	20240610	3.50	N	377220	100	28 억	219277	N	N	N	N
95	20240613	111052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1847	-4	5	-0.22	193818042	105002	3.22	1853	1866	1836	2405	1296	1851	1845.85	0.77	33611	2226	2038	1927	1739	1628	2132	1833	28	554	100	1400	1	1	28310000	523	-4.72	0.68	12	0.37	-391.00	2707.00	4585	20230814	-59.72	1788	20240610	3.30	3580	-48.41	20240313	1788	3.30	20240610	9170	-79.86	20230814	1788	3.30	20240610	3.50	N	377220	100	28 억	219277	N	N	N	N
96	20240613	101050	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1855	4	2	0.22	175947744	95321	2.93	1853	1866	1836	2405	1296	1851	1845.84	0.77	34657	2226	2038	1927	1739	1628	2132	1833	28	554	100	1400	1	1	28310000	525	-4.74	0.69	12	0.34	-391.00	2707.00	4585	20230814	-59.54	1788	20240610	3.75	3580	-48.18	20240313	1788	3.75	20240610	9170	-79.77	20230814	1788	3.75	20240610	3.50	N	377220	100	28 억	219277	N	N	N	N
97	20240613	091059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1851	0	3	0.00	45044181	24277	0.75	1853	1866	1847	2405	1296	1851	1855.43	0.77	3509	2226	2038	1927	1739	1628	2132	1833	28	554	100	1400	1	1	28310000	524	-4.73	0.68	12	0.09	-391.00	2707.00	4585	20230814	-59.63	1788	20240610	3.52	3580	-48.30	20240313	1788	3.52	20240610	9170	-79.81	20230814	1788	3.52	20240610	3.50	N	377220	100	28 억	219277	N	N	N	N
98	20240612	161041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1851	12	2	0.65	6362352412	3245548	4208.77	1841	2115	1816	2390	1288	1839	1960.39	0.76	11678	1869	1853	1834	1818	1799	1862	1827	28	551	100	1390	1	1	28310000	524	-4.73	0.68	12	11.46	-391.00	2707.00	4585	20230814	-59.63	1788	20240610	3.52	3580	-48.30	20240313	1788	3.52	20240610	9170	-79.81	20230814	1788	3.52	20240610	3.45	N	377220	100	28 억	215417	N	N	N	N
99	20240612	151053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1838	-1	5	-0.05	6269366647	3195081	4143.32	1841	2115	1816	2390	1288	1839	1962.19	0.76	-1623	1869	1853	1834	1818	1799	1862	1827	28	551	100	1390	1	1	28310000	520	-4.70	0.68	12	11.29	-391.00	2707.00	4585	20230814	-59.91	1788	20240610	2.80	3580	-48.66	20240313	1788	2.80	20240610	9170	-79.96	20230814	1788	2.80	20240610	3.45	N	377220	100	28 억	215417	N	N	N	N
100	20240612	141045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1842	3	2	0.16	6092686801	3098959	4018.67	1841	2115	1816	2390	1288	1839	1966.04	0.76	-46930	1869	1853	1834	1818	1799	1862	1827	28	551	100	1390	1	1	28310000	521	-4.71	0.68	12	10.95	-391.00	2707.00	4585	20230814	-59.83	1788	20240610	3.02	3580	-48.55	20240313	1788	3.02	20240610	9170	-79.91	20230814	1788	3.02	20240610	3.45	N	377220	100	28 억	215417	N	N	N	N
101	20240612	131047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1953	114	2	6.20	4382957994	2193627	2844.65	1841	2115	1816	2390	1288	1839	1998.04	0.76	-58220	1869	1853	1834	1818	1799	1862	1827	28	551	100	1390	1	1	28310000	553	-4.99	0.72	12	7.75	-391.00	2707.00	4585	20230814	-57.40	1788	20240610	9.23	3580	-45.45	20240313	1788	9.23	20240610	9170	-78.70	20230814	1788	9.23	20240610	3.45	N	377220	100	28 억	215417	N	N	N	N
102	20240612	121047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1838	-1	5	-0.05	40448660	21984	28.51	1841	1870	1827	2390	1288	1839	1839.91	0.76	-8752	1869	1853	1834	1818	1799	1862	1827	28	551	100	1390	1	1	28310000	520	-4.70	0.68	12	0.08	-391.00	2707.00	4585	20230814	-59.91	1788	20240610	2.80	3580	-48.66	20240313	1788	2.80	20240610	9170	-79.96	20230814	1788	2.80	20240610	3.45	N	377220	100	28 억	215417	N	N	N	N
103	20240612	111044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1835	-4	5	-0.22	39476667	21454	27.82	1841	1870	1827	2390	1288	1839	1840.06	0.76	-8260	1869	1853	1834	1818	1799	1862	1827	28	551	100	1390	1	1	28310000	519	-4.69	0.68	12	0.08	-391.00	2707.00	4585	20230814	-59.98	1788	20240610	2.63	3580	-48.74	20240313	1788	2.63	20240610	9170	-79.99	20230814	1788	2.63	20240610	3.45	N	377220	100	28 억	215417	N	N	N	N
104	20240612	101047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1844	5	2	0.27	31113027	16894	21.91	1841	1870	1827	2390	1288	1839	1841.66	0.76	-7621	1869	1853	1834	1818	1799	1862	1827	28	551	100	1390	1	1	28310000	522	-4.72	0.68	12	0.06	-391.00	2707.00	4585	20230814	-59.78	1788	20240610	3.13	3580	-48.49	20240313	1788	3.13	20240610	9170	-79.89	20230814	1788	3.13	20240610	3.45	N	377220	100	28 억	215417	N	N	N	N
105	20240612	091049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1870	31	2	1.69	12676659	6888	8.93	1841	1870	1827	2390	1288	1839	1840.40	0.76	-3484	1869	1853	1834	1818	1799	1862	1827	28	551	100	1390	1	1	28310000	529	-4.78	0.69	12	0.02	-391.00	2707.00	4585	20230814	-59.21	1788	20240610	4.59	3580	-47.77	20240313	1788	4.59	20240610	9170	-79.61	20230814	1788	4.59	20240610	3.45	N	377220	100	28 억	215417	N	N	N	N
106	20240610	161037	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1815	-8	5	-0.44	241604560	134069	179.81	1813	1834	1788	2365	1277	1823	1802.05	0.67	-14947	1844	1833	1819	1808	1794	1826	1801	28	542	100	1380	1	1	28310000	514	-4.64	0.67	12	0.47	-391.00	2707.00	4585	20230814	-60.41	1788	20240610	1.51	3580	-49.30	20240313	1788	1.51	20240610	9170	-80.21	20230814	1788	1.51	20240610	3.36	N	377220	100	28 억	190652	N	N	N	N
107	20240610	151047	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1817	-6	5	-0.33	228185807	126670	169.89	1813	1834	1788	2365	1277	1823	1801.42	0.67	-11090	1844	1833	1819	1808	1794	1826	1801	28	542	100	1380	1	1	28310000	514	-4.65	0.67	12	0.45	-391.00	2707.00	4585	20230814	-60.37	1788	20240610	1.62	3580	-49.25	20240313	1788	1.62	20240610	9170	-80.19	20230814	1788	1.62	20240610	3.36	N	377220	100	28 억	190652	N	N	N	N
108	20240610	141042	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1827	4	2	0.22	224162161	124458	166.92	1813	1834	1788	2365	1277	1823	1801.11	0.67	-9893	1844	1833	1819	1808	1794	1826	1801	28	542	100	1380	1	1	28310000	517	-4.67	0.67	12	0.44	-391.00	2707.00	4585	20230814	-60.15	1788	20240610	2.18	3580	-48.97	20240313	1788	2.18	20240610	9170	-80.08	20230814	1788	2.18	20240610	3.36	N	377220	100	28 억	190652	N	N	N	N
109	20240610	131037	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1805	-18	5	-0.99	167486023	93377	125.24	1813	1822	1788	2365	1277	1823	1793.65	0.67	-7229	1844	1833	1819	1808	1794	1826	1801	28	542	100	1380	1	1	28310000	511	-4.62	0.67	12	0.33	-391.00	2707.00	4585	20230814	-60.63	1788	20240610	0.95	3580	-49.58	20240313	1788	0.95	20240610	9170	-80.32	20230814	1788	0.95	20240610	3.36	N	377220	100	28 억	190652	N	N	N	N
110	20240610	121040	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1791	-32	5	-1.76	95649519	53263	71.44	1813	1822	1788	2365	1277	1823	1795.80	0.67	-12530	1844	1833	1819	1808	1794	1826	1801	28	542	100	1380	1	1	28310000	507	-4.58	0.66	12	0.19	-391.00	2707.00	4585	20230814	-60.94	1788	20240610	0.17	3580	-49.97	20240313	1788	0.17	20240610	9170	-80.47	20230814	1788	0.17	20240610	3.36	N	377220	100	28 억	190652	N	N	N	N
111	20240610	111043	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1795	-28	5	-1.54	61501819	34193	45.86	1813	1822	1790	2365	1277	1823	1798.67	0.67	-7814	1844	1833	1819	1808	1794	1826	1801	28	542	100	1380	1	1	28310000	508	-4.59	0.66	12	0.12	-391.00	2707.00	4585	20230814	-60.85	1790	20240610	0.28	3580	-49.86	20240313	1790	0.28	20240610	9170	-80.43	20230814	1790	0.28	20240610	3.36	N	377220	100	28 억	190652	N	N	N	N
112	20240610	101040	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1805	-18	5	-0.99	27128696	15027	20.15	1813	1822	1790	2365	1277	1823	1805.33	0.67	-5750	1844	1833	1819	1808	1794	1826	1801	28	542	100	1380	1	1	28310000	511	-4.62	0.67	12	0.05	-391.00	2707.00	4585	20230814	-60.63	1790	20240610	0.84	3580	-49.58	20240313	1790	0.84	20240610	9170	-80.32	20230814	1790	0.84	20240610	3.36	N	377220	100	28 억	190652	N	N	N	N
113	20240610	091045	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1820	-3	5	-0.16	6717791	3712	4.98	1813	1821	1790	2365	1277	1823	1809.75	0.67	-2540	1844	1833	1819	1808	1794	1826	1801	28	542	100	1380	1	1	28310000	515	-4.65	0.67	12	0.01	-391.00	2707.00	4585	20230814	-60.31	1790	20240610	1.68	3580	-49.16	20240313	1790	1.68	20240610	9170	-80.15	20230814	1790	1.68	20240610	3.36	N	377220	100	28 억	190652	N	N	N	N
114	20240607	161113	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1823	-1	5	-0.05	126214725	69431	28.85	1824	1830	1805	2370	1277	1824	1817.84	0.68	-2776	1925	1874	1836	1785	1747	1855	1766	28	546	100	1380	1	1	28310000	516	-4.66	0.67	12	0.25	-391.00	2707.00	4585	20230814	-60.24	1798	20240605	1.39	3580	-49.08	20240313	1798	1.39	20240605	9170	-80.12	20230814	1798	1.39	20240605	3.35	N	377220	100	28 억	193405	N	N	N	N
115	20240607	151123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1812	-12	5	-0.66	113336980	62343	25.91	1824	1830	1805	2370	1277	1824	1817.96	0.68	-76	1925	1874	1836	1785	1747	1855	1766	28	546	100	1380	1	1	28310000	513	-4.63	0.67	12	0.22	-391.00	2707.00	4585	20230814	-60.48	1798	20240605	0.78	3580	-49.39	20240313	1798	0.78	20240605	9170	-80.24	20230814	1798	0.78	20240605	3.35	N	377220	100	28 억	193405	N	N	N	N
116	20240607	141114	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1816	-8	5	-0.44	87775186	48243	20.05	1824	1830	1813	2370	1277	1824	1819.44	0.68	1766	1925	1874	1836	1785	1747	1855	1766	28	546	100	1380	1	1	28310000	514	-4.64	0.67	12	0.17	-391.00	2707.00	4585	20230814	-60.39	1798	20240605	1.00	3580	-49.27	20240313	1798	1.00	20240605	9170	-80.20	20230814	1798	1.00	20240605	3.35	N	377220	100	28 억	193405	N	N	N	N
117	20240607	131112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1818	-6	5	-0.33	83383505	45824	19.04	1824	1830	1814	2370	1277	1824	1819.65	0.68	2263	1925	1874	1836	1785	1747	1855	1766	28	546	100	1380	1	1	28310000	515	-4.65	0.67	12	0.16	-391.00	2707.00	4585	20230814	-60.35	1798	20240605	1.11	3580	-49.22	20240313	1798	1.11	20240605	9170	-80.17	20230814	1798	1.11	20240605	3.35	N	377220	100	28 억	193405	N	N	N	N
118	20240607	121117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1822	-2	5	-0.11	72576263	39879	16.57	1824	1830	1815	2370	1277	1824	1819.91	0.68	1890	1925	1874	1836	1785	1747	1855	1766	28	546	100	1380	1	1	28310000	516	-4.66	0.67	12	0.14	-391.00	2707.00	4585	20230814	-60.26	1798	20240605	1.33	3580	-49.11	20240313	1798	1.33	20240605	9170	-80.13	20230814	1798	1.33	20240605	3.35	N	377220	100	28 억	193405	N	N	N	N
119	20240607	111057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1823	-1	5	-0.05	59032818	32441	13.48	1824	1830	1815	2370	1277	1824	1819.70	0.68	18	1925	1874	1836	1785	1747	1855	1766	28	546	100	1380	1	1	28310000	516	-4.66	0.67	12	0.11	-391.00	2707.00	4585	20230814	-60.24	1798	20240605	1.39	3580	-49.08	20240313	1798	1.39	20240605	9170	-80.12	20230814	1798	1.39	20240605	3.35	N	377220	100	28 억	193405	N	N	N	N
120	20240607	101117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1824	0	3	0.00	10510702	5758	2.39	1824	1830	1815	2370	1277	1824	1825.41	0.68	1299	1925	1874	1836	1785	1747	1855	1766	28	546	100	1380	1	1	28310000	516	-4.66	0.67	12	0.02	-391.00	2707.00	4585	20230814	-60.22	1798	20240605	1.45	3580	-49.05	20240313	1798	1.45	20240605	9170	-80.11	20230814	1798	1.45	20240605	3.35	N	377220	100	28 억	193405	N	N	N	N
121	20240607	091115	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1822	-2	5	-0.11	2613317	1432	0.60	1824	1830	1815	2370	1277	1824	1824.94	0.68	-372	1925	1874	1836	1785	1747	1855	1766	28	546	100	1380	1	1	28310000	516	-4.66	0.67	12	0.01	-391.00	2707.00	4585	20230814	-60.26	1798	20240605	1.33	3580	-49.11	20240313	1798	1.33	20240605	9170	-80.13	20230814	1798	1.33	20240605	3.35	N	377220	100	28 억	193405	N	N	N	N
122	20240605	161112	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1824	-40	5	-2.15	416182212	228769	128.78	1887	1887	1798	2420	1305	1864	1819.22	0.78	-22667	1919	1891	1869	1841	1819	1880	1830	28	556	100	1410	1	1	28310000	516	-4.66	0.67	12	0.81	-391.00	2707.00	4585	20230814	-60.22	1798	20240605	1.45	3580	-49.05	20240313	1798	1.45	20240605	9170	-80.11	20230814	1798	1.45	20240605	3.43	N	377220	100	28 억	221953	N	N	N	N
123	20240605	151110	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1814	-50	5	-2.68	371243994	204083	114.88	1887	1887	1798	2420	1305	1864	1819.08	0.78	-21786	1919	1891	1869	1841	1819	1880	1830	28	556	100	1410	1	1	28310000	514	-4.64	0.67	12	0.72	-391.00	2707.00	4585	20230814	-60.44	1798	20240605	0.89	3580	-49.33	20240313	1798	0.89	20240605	9170	-80.22	20230814	1798	0.89	20240605	3.43	N	377220	100	28 억	221953	N	N	N	N
124	20240605	141110	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1813	-51	5	-2.74	341851985	187852	105.74	1887	1887	1798	2420	1305	1864	1819.79	0.78	-21336	1919	1891	1869	1841	1819	1880	1830	28	556	100	1410	1	1	28310000	513	-4.64	0.67	12	0.66	-391.00	2707.00	4585	20230814	-60.46	1798	20240605	0.83	3580	-49.36	20240313	1798	0.83	20240605	9170	-80.23	20230814	1798	0.83	20240605	3.43	N	377220	100	28 억	221953	N	N	N	N
125	20240605	131110	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1800	-64	5	-3.43	310631535	170534	95.99	1887	1887	1799	2420	1305	1864	1821.52	0.78	-23657	1919	1891	1869	1841	1819	1880	1830	28	556	100	1410	1	1	28310000	510	-4.60	0.66	12	0.60	-391.00	2707.00	4585	20230814	-60.74	1799	20240605	0.06	3580	-49.72	20240313	1799	0.06	20240605	9170	-80.37	20230814	1799	0.06	20240605	3.43	N	377220	100	28 억	221953	N	N	N	N
126	20240605	121107	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1824	-40	5	-2.15	180017228	98208	55.28	1887	1887	1812	2420	1305	1864	1833.02	0.78	-18080	1919	1891	1869	1841	1819	1880	1830	28	556	100	1410	1	1	28310000	516	-4.66	0.67	12	0.35	-391.00	2707.00	4585	20230814	-60.22	1812	20240605	0.66	3580	-49.05	20240313	1812	0.66	20240605	9170	-80.11	20230814	1812	0.66	20240605	3.43	N	377220	100	28 억	221953	N	N	N	N
127	20240605	111109	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1833	-31	5	-1.66	118553022	64440	36.27	1887	1887	1829	2420	1305	1864	1839.74	0.78	-18577	1919	1891	1869	1841	1819	1880	1830	28	556	100	1410	1	1	28310000	519	-4.69	0.68	12	0.23	-391.00	2707.00	4585	20230814	-60.02	1829	20240605	0.22	3580	-48.80	20240313	1829	0.22	20240605	9170	-80.01	20230814	1829	0.22	20240605	3.43	N	377220	100	28 억	221953	N	N	N	N
128	20240605	101105	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1856	-8	5	-0.43	69465386	37651	21.19	1887	1887	1835	2420	1305	1864	1844.98	0.78	-21047	1919	1891	1869	1841	1819	1880	1830	28	556	100	1410	1	1	28310000	525	-4.75	0.69	12	0.13	-391.00	2707.00	4585	20230814	-59.52	1835	20240605	1.14	3580	-48.16	20240313	1835	1.14	20240605	9170	-79.76	20230814	1835	1.14	20240605	3.43	N	377220	100	28 억	221953	N	N	N	N
129	20240605	091106	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1868	4	2	0.21	6796003	3623	2.04	1887	1887	1851	2420	1305	1864	1875.79	0.78	-1569	1919	1891	1869	1841	1819	1880	1830	28	556	100	1410	1	1	28310000	529	-4.78	0.69	12	0.01	-391.00	2707.00	4585	20230814	-59.26	1842	20240530	1.41	3580	-47.82	20240313	1842	1.41	20240530	9170	-79.63	20230814	1842	1.41	20240530	3.43	N	377220	100	28 억	221953	N	N	N	N
130	20240604	161056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1864	-10	5	-0.53	330868464	177441	113.20	1897	1897	1847	2435	1312	1874	1864.67	0.83	-9139	1938	1906	1878	1846	1818	1922	1862	28	561	100	1420	1	1	28310000	528	-4.77	0.69	12	0.63	-391.00	2707.00	4585	20230814	-59.35	1842	20240530	1.19	3580	-47.93	20240313	1842	1.19	20240530	9170	-79.67	20230814	1842	1.19	20240530	3.52	N	377220	100	28 억	234110	N	N	N	N
131	20240604	151058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1856	-18	5	-0.96	322849658	173125	110.45	1897	1897	1847	2435	1312	1874	1864.84	0.83	-8224	1938	1906	1878	1846	1818	1922	1862	28	561	100	1420	1	1	28310000	525	-4.75	0.69	12	0.61	-391.00	2707.00	4585	20230814	-59.52	1842	20240530	0.76	3580	-48.16	20240313	1842	0.76	20240530	9170	-79.76	20230814	1842	0.76	20240530	3.52	N	377220	100	28 억	234110	N	N	N	N
132	20240604	141100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1857	-17	5	-0.91	294436619	157771	100.65	1897	1897	1849	2435	1312	1874	1866.23	0.83	-1164	1938	1906	1878	1846	1818	1922	1862	28	561	100	1420	1	1	28310000	526	-4.75	0.69	12	0.56	-391.00	2707.00	4585	20230814	-59.50	1842	20240530	0.81	3580	-48.13	20240313	1842	0.81	20240530	9170	-79.75	20230814	1842	0.81	20240530	3.52	N	377220	100	28 억	234110	N	N	N	N
133	20240604	131057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1867	-7	5	-0.37	237429605	127011	81.03	1897	1897	1856	2435	1312	1874	1869.36	0.83	6082	1938	1906	1878	1846	1818	1922	1862	28	561	100	1420	1	1	28310000	529	-4.77	0.69	12	0.45	-391.00	2707.00	4585	20230814	-59.28	1842	20240530	1.36	3580	-47.85	20240313	1842	1.36	20240530	9170	-79.64	20230814	1842	1.36	20240530	3.52	N	377220	100	28 억	234110	N	N	N	N
134	20240604	121055	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1876	2	2	0.11	171831324	91784	58.56	1897	1897	1858	2435	1312	1874	1872.13	0.83	8241	1938	1906	1878	1846	1818	1922	1862	28	561	100	1420	1	1	28310000	531	-4.80	0.69	12	0.32	-391.00	2707.00	4585	20230814	-59.08	1842	20240530	1.85	3580	-47.60	20240313	1842	1.85	20240530	9170	-79.54	20230814	1842	1.85	20240530	3.52	N	377220	100	28 억	234110	N	N	N	N
135	20240604	111051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1868	-6	5	-0.32	152299274	81330	51.89	1897	1897	1858	2435	1312	1874	1872.61	0.83	7437	1938	1906	1878	1846	1818	1922	1862	28	561	100	1420	1	1	28310000	529	-4.78	0.69	12	0.29	-391.00	2707.00	4585	20230814	-59.26	1842	20240530	1.41	3580	-47.82	20240313	1842	1.41	20240530	9170	-79.63	20230814	1842	1.41	20240530	3.52	N	377220	100	28 억	234110	N	N	N	N
136	20240604	101055	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1867	-7	5	-0.37	104689088	55793	35.59	1897	1897	1858	2435	1312	1874	1876.38	0.83	5830	1938	1906	1878	1846	1818	1922	1862	28	561	100	1420	1	1	28310000	529	-4.77	0.69	12	0.20	-391.00	2707.00	4585	20230814	-59.28	1842	20240530	1.36	3580	-47.85	20240313	1842	1.36	20240530	9170	-79.64	20230814	1842	1.36	20240530	3.52	N	377220	100	28 억	234110	N	N	N	N
137	20240604	091054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1859	-15	5	-0.80	28198006	14998	9.57	1897	1897	1858	2435	1312	1874	1880.12	0.83	-5878	1938	1906	1878	1846	1818	1922	1862	28	561	100	1420	1	1	28310000	526	-4.75	0.69	12	0.05	-391.00	2707.00	4585	20230814	-59.45	1842	20240530	0.92	3580	-48.07	20240313	1842	0.92	20240530	9170	-79.73	20230814	1842	0.92	20240530	3.52	N	377220	100	28 억	234110	N	N	N	N
138	20240603	161042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1874	5	2	0.27	292769579	156640	25.43	1869	1910	1850	2425	1309	1869	1869.06	0.74	25005	2116	1992	1921	1797	1726	1957	1762	28	556	100	1420	1	1	28310000	531	-4.79	0.69	12	0.55	-391.00	2707.00	4585	20230814	-59.13	1842	20240530	1.74	3580	-47.65	20240313	1842	1.74	20240530	9170	-79.56	20230814	1842	1.74	20240530	3.32	N	377220	100	28 억	208619	N	N	N	N
139	20240603	151042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1869	0	3	0.00	283720879	151812	24.64	1869	1910	1850	2425	1309	1869	1868.90	0.74	24682	2116	1992	1921	1797	1726	1957	1762	28	556	100	1420	1	1	28310000	529	-4.78	0.69	12	0.54	-391.00	2707.00	4585	20230814	-59.24	1842	20240530	1.47	3580	-47.79	20240313	1842	1.47	20240530	9170	-79.62	20230814	1842	1.47	20240530	3.32	N	377220	100	28 억	208619	N	N	N	N
140	20240603	141042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1870	1	2	0.05	241707493	129260	20.98	1869	1910	1850	2425	1309	1869	1869.93	0.74	22342	2116	1992	1921	1797	1726	1957	1762	28	556	100	1420	1	1	28310000	529	-4.78	0.69	12	0.46	-391.00	2707.00	4585	20230814	-59.21	1842	20240530	1.52	3580	-47.77	20240313	1842	1.52	20240530	9170	-79.61	20230814	1842	1.52	20240530	3.32	N	377220	100	28 억	208619	N	N	N	N
141	20240603	131043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1874	5	2	0.27	149998397	79806	12.95	1869	1910	1860	2425	1309	1869	1879.54	0.74	15099	2116	1992	1921	1797	1726	1957	1762	28	556	100	1420	1	1	28310000	531	-4.79	0.69	12	0.28	-391.00	2707.00	4585	20230814	-59.13	1842	20240530	1.74	3580	-47.65	20240313	1842	1.74	20240530	9170	-79.56	20230814	1842	1.74	20240530	3.32	N	377220	100	28 억	208619	N	N	N	N
142	20240603	121041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1878	9	2	0.48	103368988	54803	8.90	1869	1910	1864	2425	1309	1869	1886.19	0.74	11005	2116	1992	1921	1797	1726	1957	1762	28	556	100	1420	1	1	28310000	532	-4.80	0.69	12	0.19	-391.00	2707.00	4585	20230814	-59.04	1842	20240530	1.95	3580	-47.54	20240313	1842	1.95	20240530	9170	-79.52	20230814	1842	1.95	20240530	3.32	N	377220	100	28 억	208619	N	N	N	N
143	20240603	111036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1887	18	2	0.96	84531327	44753	7.26	1869	1910	1864	2425	1309	1869	1888.84	0.74	10381	2116	1992	1921	1797	1726	1957	1762	28	556	100	1420	1	1	28310000	534	-4.83	0.70	12	0.16	-391.00	2707.00	4585	20230814	-58.84	1842	20240530	2.44	3580	-47.29	20240313	1842	2.44	20240530	9170	-79.42	20230814	1842	2.44	20240530	3.32	N	377220	100	28 억	208619	N	N	N	N
144	20240603	101030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1897	28	2	1.50	61448374	32515	5.28	1869	1910	1864	2425	1309	1869	1889.85	0.74	11344	2116	1992	1921	1797	1726	1957	1762	28	556	100	1420	1	1	28310000	537	-4.85	0.70	12	0.11	-391.00	2707.00	4585	20230814	-58.63	1842	20240530	2.99	3580	-47.01	20240313	1842	2.99	20240530	9170	-79.31	20230814	1842	2.99	20240530	3.32	N	377220	100	28 억	208619	N	N	N	N
145	20240603	091030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1886	17	2	0.91	5039026	2692	0.44	1869	1889	1864	2425	1309	1869	1871.85	0.74	-349	2116	1992	1921	1797	1726	1957	1762	28	556	100	1420	1	1	28310000	534	-4.82	0.70	12	0.01	-391.00	2707.00	4585	20230814	-58.87	1842	20240530	2.39	3580	-47.32	20240313	1842	2.39	20240530	9170	-79.43	20230814	1842	2.39	20240530	3.32	N	377220	100	28 억	208619	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History