KissMeData/353190/price/prices-20240601.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

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	161237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1108	-33	5	-2.89	461902301	414352	24.24	1140	1140	1102	1483	799	1141	1114.73	0.25	36761	1211	1176	1145	1110	1079	1193	1127	39	342	100	790	1	1	39378420	436	13.35	1.13	12	1.05	83.00	978.00	1423	20230628	-22.14	970	20231024	14.23	1290	-14.11	20240617	998	11.02	20240201	1423	-22.14	20230628	970	14.23	20231024	2.09	N	353190	100	39 억	96929	N	N	N	N
3	20240628	151251	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1113	-28	5	-2.45	444874459	398976	23.34	1140	1140	1102	1483	799	1141	1114.99	0.25	35820	1211	1176	1145	1110	1079	1193	1127	39	342	100	790	1	1	39378420	438	13.41	1.14	12	1.01	83.00	978.00	1423	20230628	-21.78	970	20231024	14.74	1290	-13.72	20240617	998	11.52	20240201	1423	-21.78	20230628	970	14.74	20231024	2.09	N	353190	100	39 억	96929	N	N	N	N
4	20240628	141250	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1114	-27	5	-2.37	391824878	351203	20.55	1140	1140	1102	1483	799	1141	1115.61	0.25	43169	1211	1176	1145	1110	1079	1193	1127	39	342	100	790	1	1	39378420	439	13.42	1.14	12	0.89	83.00	978.00	1423	20230628	-21.71	970	20231024	14.85	1290	-13.64	20240617	998	11.62	20240201	1423	-21.71	20230628	970	14.85	20231024	2.09	N	353190	100	39 억	96929	N	N	N	N
5	20240628	131248	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1115	-26	5	-2.28	369718264	331371	19.39	1140	1140	1102	1483	799	1141	1115.67	0.25	46199	1211	1176	1145	1110	1079	1193	1127	39	342	100	790	1	1	39378420	439	13.43	1.14	12	0.84	83.00	978.00	1423	20230628	-21.64	970	20231024	14.95	1290	-13.57	20240617	998	11.72	20240201	1423	-21.64	20230628	970	14.95	20231024	2.09	N	353190	100	39 억	96929	N	N	N	N
6	20240628	121246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1115	-26	5	-2.28	348869107	312588	18.29	1140	1140	1102	1483	799	1141	1116.01	0.25	44559	1211	1176	1145	1110	1079	1193	1127	39	342	100	790	1	1	39378420	439	13.43	1.14	12	0.79	83.00	978.00	1423	20230628	-21.64	970	20231024	14.95	1290	-13.57	20240617	998	11.72	20240201	1423	-21.64	20230628	970	14.95	20231024	2.09	N	353190	100	39 억	96929	N	N	N	N
7	20240628	111225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1114	-27	5	-2.37	326219534	292184	17.09	1140	1140	1102	1483	799	1141	1116.42	0.25	43796	1211	1176	1145	1110	1079	1193	1127	39	342	100	790	1	1	39378420	439	13.42	1.14	12	0.74	83.00	978.00	1423	20230628	-21.71	970	20231024	14.85	1290	-13.64	20240617	998	11.62	20240201	1423	-21.71	20230628	970	14.85	20231024	2.09	N	353190	100	39 억	96929	N	N	N	N
8	20240628	101222	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1120	-21	5	-1.84	277747180	248627	14.55	1140	1140	1102	1483	799	1141	1117.05	0.25	41386	1211	1176	1145	1110	1079	1193	1127	39	342	100	790	1	1	39378420	441	13.49	1.15	12	0.63	83.00	978.00	1423	20230628	-21.29	970	20231024	15.46	1290	-13.18	20240617	998	12.22	20240201	1423	-21.29	20230628	970	15.46	20231024	2.09	N	353190	100	39 억	96929	N	N	N	N
9	20240628	091227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1126	-15	5	-1.31	74820153	66347	3.88	1140	1140	1121	1483	799	1141	1127.56	0.25	5605	1211	1176	1145	1110	1079	1193	1127	39	342	100	790	1	1	39378420	443	13.57	1.15	12	0.17	83.00	978.00	1423	20230628	-20.87	970	20231024	16.08	1290	-12.71	20240617	998	12.83	20240201	1423	-20.87	20230628	970	16.08	20231024	2.09	N	353190	100	39 억	96929	N	N	N	N
10	20240627	161215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1141	16	2	1.42	1966909909	1704716	497.93	1124	1180	1114	1462	788	1125	1153.89	0.33	-15291	1147	1136	1122	1111	1097	1129	1104	39	337	100	780	1	1	39378420	449	13.75	1.17	12	4.33	83.00	978.00	1423	20230628	-19.82	970	20231024	17.63	1290	-11.55	20240617	998	14.33	20240201	1423	-19.82	20230628	970	17.63	20231024	2.02	N	353190	100	39 억	129386	N	N	N	N
11	20240627	151222	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1143	18	2	1.60	1912802938	1657350	484.09	1124	1180	1114	1462	788	1125	1154.14	0.33	-15261	1147	1136	1122	1111	1097	1129	1104	39	337	100	780	1	1	39378420	450	13.77	1.17	12	4.21	83.00	978.00	1423	20230628	-19.68	970	20231024	17.84	1290	-11.40	20240617	998	14.53	20240201	1423	-19.68	20230628	970	17.84	20231024	2.02	N	353190	100	39 억	129386	N	N	N	N
12	20240627	141221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1145	20	2	1.78	1845349775	1598167	466.81	1124	1180	1114	1462	788	1125	1154.67	0.33	-12081	1147	1136	1122	1111	1097	1129	1104	39	337	100	780	1	1	39378420	451	13.80	1.17	12	4.06	83.00	978.00	1423	20230628	-19.54	970	20231024	18.04	1290	-11.24	20240617	998	14.73	20240201	1423	-19.54	20230628	970	18.04	20231024	2.02	N	353190	100	39 억	129386	N	N	N	N
13	20240627	131221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1150	25	2	2.22	1704704441	1475094	430.86	1124	1180	1114	1462	788	1125	1155.66	0.33	-4140	1147	1136	1122	1111	1097	1129	1104	39	337	100	780	1	1	39378420	453	13.86	1.18	12	3.75	83.00	978.00	1423	20230628	-19.18	970	20231024	18.56	1290	-10.85	20240617	998	15.23	20240201	1423	-19.18	20230628	970	18.56	20231024	2.02	N	353190	100	39 억	129386	N	N	N	N
14	20240627	121223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1153	28	2	2.49	1548574458	1339752	391.33	1124	1180	1114	1462	788	1125	1155.87	0.33	-4018	1147	1136	1122	1111	1097	1129	1104	39	337	100	780	1	1	39378420	454	13.89	1.18	12	3.40	83.00	978.00	1423	20230628	-18.97	970	20231024	18.87	1290	-10.62	20240617	998	15.53	20240201	1423	-18.97	20230628	970	18.87	20231024	2.02	N	353190	100	39 억	129386	N	N	N	N
15	20240627	111222	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1159	34	2	3.02	1399964659	1211313	353.81	1124	1180	1114	1462	788	1125	1155.74	0.33	2736	1147	1136	1122	1111	1097	1129	1104	39	337	100	780	1	1	39378420	456	13.96	1.19	12	3.08	83.00	978.00	1423	20230628	-18.55	970	20231024	19.48	1290	-10.16	20240617	998	16.13	20240201	1423	-18.55	20230628	970	19.48	20231024	2.02	N	353190	100	39 억	129386	N	N	N	N
16	20240627	101222	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1151	26	2	2.31	1163381470	1007569	294.30	1124	1180	1114	1462	788	1125	1154.65	0.33	15932	1147	1136	1122	1111	1097	1129	1104	39	337	100	780	1	1	39378420	453	13.87	1.18	12	2.56	83.00	978.00	1423	20230628	-19.11	970	20231024	18.66	1290	-10.78	20240617	998	15.33	20240201	1423	-19.11	20230628	970	18.66	20231024	2.02	N	353190	100	39 억	129386	N	N	N	N
17	20240627	091221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1133	8	2	0.71	19644889	17441	5.09	1124	1135	1114	1462	788	1125	1126.37	0.33	-2430	1147	1136	1122	1111	1097	1129	1104	39	337	100	780	1	1	39378420	446	13.65	1.16	12	0.04	83.00	978.00	1423	20230628	-20.38	970	20231024	16.80	1290	-12.17	20240617	998	13.53	20240201	1423	-20.38	20230628	970	16.80	20231024	2.02	N	353190	100	39 억	129386	N	N	N	N
18	20240626	161217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1125	3	2	0.27	382073703	341095	85.13	1133	1133	1108	1458	786	1122	1120.13	0.37	-17237	1160	1140	1125	1105	1090	1133	1098	39	336	100	780	1	1	39378420	443	13.55	1.15	12	0.87	83.00	978.00	1423	20230628	-20.94	970	20231024	15.98	1290	-12.79	20240617	998	12.73	20240201	1423	-20.94	20230628	970	15.98	20231024	1.97	N	353190	100	39 억	146623	N	N	N	N
19	20240626	151221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1123	1	2	0.09	364733688	325670	81.28	1133	1133	1108	1458	786	1122	1119.95	0.37	-17599	1160	1140	1125	1105	1090	1133	1098	39	336	100	780	1	1	39378420	442	13.53	1.15	12	0.83	83.00	978.00	1423	20230628	-21.08	970	20231024	15.77	1290	-12.95	20240617	998	12.53	20240201	1423	-21.08	20230628	970	15.77	20231024	1.97	N	353190	100	39 억	146623	N	N	N	N
20	20240626	141218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1122	0	3	0.00	323591715	289036	72.14	1133	1133	1108	1458	786	1122	1119.56	0.37	-16194	1160	1140	1125	1105	1090	1133	1098	39	336	100	780	1	1	39378420	442	13.52	1.15	12	0.73	83.00	978.00	1423	20230628	-21.15	970	20231024	15.67	1290	-13.02	20240617	998	12.42	20240201	1423	-21.15	20230628	970	15.67	20231024	1.97	N	353190	100	39 억	146623	N	N	N	N
21	20240626	131218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1120	-2	5	-0.18	276658806	247254	61.71	1133	1133	1108	1458	786	1122	1118.93	0.37	-11115	1160	1140	1125	1105	1090	1133	1098	39	336	100	780	1	1	39378420	441	13.49	1.15	12	0.63	83.00	978.00	1423	20230628	-21.29	970	20231024	15.46	1290	-13.18	20240617	998	12.22	20240201	1423	-21.29	20230628	970	15.46	20231024	1.97	N	353190	100	39 억	146623	N	N	N	N
22	20240626	121216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1116	-6	5	-0.53	242610036	216783	54.11	1133	1133	1108	1458	786	1122	1119.14	0.37	-10523	1160	1140	1125	1105	1090	1133	1098	39	336	100	780	1	1	39378420	439	13.45	1.14	12	0.55	83.00	978.00	1423	20230628	-21.57	970	20231024	15.05	1290	-13.49	20240617	998	11.82	20240201	1423	-21.57	20230628	970	15.05	20231024	1.97	N	353190	100	39 억	146623	N	N	N	N
23	20240626	111219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1121	-1	5	-0.09	227954173	203664	50.83	1133	1133	1108	1458	786	1122	1119.27	0.37	-11867	1160	1140	1125	1105	1090	1133	1098	39	336	100	780	1	1	39378420	441	13.51	1.15	12	0.52	83.00	978.00	1423	20230628	-21.22	970	20231024	15.57	1290	-13.10	20240617	998	12.32	20240201	1423	-21.22	20230628	970	15.57	20231024	1.97	N	353190	100	39 억	146623	N	N	N	N
24	20240626	101216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1115	-7	5	-0.62	153976288	137209	34.25	1133	1133	1109	1458	786	1122	1122.20	0.37	-6633	1160	1140	1125	1105	1090	1133	1098	39	336	100	780	1	1	39378420	439	13.43	1.14	12	0.35	83.00	978.00	1423	20230628	-21.64	970	20231024	14.95	1290	-13.57	20240617	998	11.72	20240201	1423	-21.64	20230628	970	14.95	20231024	1.97	N	353190	100	39 억	146623	N	N	N	N
25	20240626	091219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1125	3	2	0.27	70502032	62752	15.66	1133	1133	1109	1458	786	1122	1123.50	0.37	-7223	1160	1140	1125	1105	1090	1133	1098	39	336	100	780	1	1	39378420	443	13.55	1.15	12	0.16	83.00	978.00	1423	20230628	-20.94	970	20231024	15.98	1290	-12.79	20240617	998	12.73	20240201	1423	-20.94	20230628	970	15.98	20231024	1.97	N	353190	100	39 억	146623	N	N	N	N
26	20240625	161215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1122	-9	5	-0.80	445894534	398533	50.01	1145	1145	1110	1470	792	1131	1118.83	0.43	-24476	1165	1147	1117	1099	1069	1157	1109	39	339	100	790	1	1	39378420	442	13.52	1.15	12	1.01	83.00	978.00	1423	20230628	-21.15	970	20231024	15.67	1290	-13.02	20240617	998	12.42	20240201	1423	-21.15	20230628	970	15.67	20231024	1.85	N	353190	100	39 억	171087	N	N	N	N
27	20240625	151213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1119	-12	5	-1.06	419370762	374849	47.04	1145	1145	1110	1470	792	1131	1118.76	0.43	-24044	1165	1147	1117	1099	1069	1157	1109	39	339	100	790	1	1	39378420	441	13.48	1.14	12	0.95	83.00	978.00	1423	20230628	-21.36	970	20231024	15.36	1290	-13.26	20240617	998	12.12	20240201	1423	-21.36	20230628	970	15.36	20231024	1.85	N	353190	100	39 억	171087	N	N	N	N
28	20240625	141216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1120	-11	5	-0.97	358327379	320171	40.18	1145	1145	1110	1470	792	1131	1119.16	0.43	-19527	1165	1147	1117	1099	1069	1157	1109	39	339	100	790	1	1	39378420	441	13.49	1.15	12	0.81	83.00	978.00	1423	20230628	-21.29	970	20231024	15.46	1290	-13.18	20240617	998	12.22	20240201	1423	-21.29	20230628	970	15.46	20231024	1.85	N	353190	100	39 억	171087	N	N	N	N
29	20240625	131217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1120	-11	5	-0.97	336776224	300854	37.75	1145	1145	1110	1470	792	1131	1119.39	0.43	-19346	1165	1147	1117	1099	1069	1157	1109	39	339	100	790	1	1	39378420	441	13.49	1.15	12	0.76	83.00	978.00	1423	20230628	-21.29	970	20231024	15.46	1290	-13.18	20240617	998	12.22	20240201	1423	-21.29	20230628	970	15.46	20231024	1.85	N	353190	100	39 억	171087	N	N	N	N
30	20240625	121220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1120	-11	5	-0.97	300812120	268587	33.71	1145	1145	1110	1470	792	1131	1119.97	0.43	-19293	1165	1147	1117	1099	1069	1157	1109	39	339	100	790	1	1	39378420	441	13.49	1.15	12	0.68	83.00	978.00	1423	20230628	-21.29	970	20231024	15.46	1290	-13.18	20240617	998	12.22	20240201	1423	-21.29	20230628	970	15.46	20231024	1.85	N	353190	100	39 억	171087	N	N	N	N
31	20240625	111217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1121	-10	5	-0.88	270457193	241481	30.30	1145	1145	1110	1470	792	1131	1119.98	0.43	-15802	1165	1147	1117	1099	1069	1157	1109	39	339	100	790	1	1	39378420	441	13.51	1.15	12	0.61	83.00	978.00	1423	20230628	-21.22	970	20231024	15.57	1290	-13.10	20240617	998	12.32	20240201	1423	-21.22	20230628	970	15.57	20231024	1.85	N	353190	100	39 억	171087	N	N	N	N
32	20240625	101216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1111	-20	5	-1.77	217674561	194113	24.36	1145	1145	1110	1470	792	1131	1121.36	0.43	-4569	1165	1147	1117	1099	1069	1157	1109	39	339	100	790	1	1	39378420	437	13.39	1.14	12	0.49	83.00	978.00	1423	20230628	-21.93	970	20231024	14.54	1290	-13.88	20240617	998	11.32	20240201	1423	-21.93	20230628	970	14.54	20231024	1.85	N	353190	100	39 억	171087	N	N	N	N
33	20240625	091215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1115	-16	5	-1.41	86109457	76066	9.55	1145	1145	1115	1470	792	1131	1132.04	0.43	-4603	1165	1147	1117	1099	1069	1157	1109	39	339	100	790	1	1	39378420	439	13.43	1.14	12	0.19	83.00	978.00	1423	20230628	-21.64	970	20231024	14.95	1290	-13.57	20240617	998	11.72	20240201	1423	-21.64	20230628	970	14.95	20231024	1.85	N	353190	100	39 억	171087	N	N	N	N
34	20240624	161215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1131	38	2	3.48	878082291	787747	107.18	1110	1135	1087	1420	766	1093	1114.66	0.44	-1721	1144	1118	1099	1073	1054	1109	1064	39	327	100	760	1	1	39378420	445	13.63	1.16	12	2.00	83.00	978.00	1423	20230628	-20.52	970	20231024	16.60	1290	-12.33	20240617	998	13.33	20240201	1423	-20.52	20230628	970	16.60	20231024	1.77	N	353190	100	39 억	172807	N	N	N	N
35	20240624	151211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1117	24	2	2.20	812219878	729340	99.23	1110	1135	1087	1420	766	1093	1113.66	0.44	27	1144	1118	1099	1073	1054	1109	1064	39	327	100	760	1	1	39378420	440	13.46	1.14	12	1.85	83.00	978.00	1423	20230628	-21.50	970	20231024	15.15	1290	-13.41	20240617	998	11.92	20240201	1423	-21.50	20230628	970	15.15	20231024	1.77	N	353190	100	39 억	172807	N	N	N	N
36	20240624	141213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1132	39	2	3.57	698815989	628090	85.46	1110	1135	1087	1420	766	1093	1112.63	0.44	-1648	1144	1118	1099	1073	1054	1109	1064	39	327	100	760	1	1	39378420	446	13.64	1.16	12	1.60	83.00	978.00	1423	20230628	-20.45	970	20231024	16.70	1290	-12.25	20240617	998	13.43	20240201	1423	-20.45	20230628	970	16.70	20231024	1.77	N	353190	100	39 억	172807	N	N	N	N
37	20240624	131210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1122	29	2	2.65	424849956	385462	52.45	1110	1130	1087	1420	766	1093	1102.21	0.44	861	1144	1118	1099	1073	1054	1109	1064	39	327	100	760	1	1	39378420	442	13.52	1.15	12	0.98	83.00	978.00	1423	20230628	-21.15	970	20231024	15.67	1290	-13.02	20240617	998	12.42	20240201	1423	-21.15	20230628	970	15.67	20231024	1.77	N	353190	100	39 억	172807	N	N	N	N
38	20240624	121211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1110	17	2	1.56	311137245	283530	38.58	1110	1110	1087	1420	766	1093	1097.38	0.44	2955	1144	1118	1099	1073	1054	1109	1064	39	327	100	760	1	1	39378420	437	13.37	1.13	12	0.72	83.00	978.00	1423	20230628	-22.00	970	20231024	14.43	1290	-13.95	20240617	998	11.22	20240201	1423	-22.00	20230628	970	14.43	20231024	1.77	N	353190	100	39 억	172807	N	N	N	N
39	20240624	111214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1098	5	2	0.46	243032786	221791	30.18	1110	1110	1087	1420	766	1093	1095.79	0.44	1796	1144	1118	1099	1073	1054	1109	1064	39	327	100	760	1	1	39378420	432	13.23	1.12	12	0.56	83.00	978.00	1423	20230628	-22.84	970	20231024	13.20	1290	-14.88	20240617	998	10.02	20240201	1423	-22.84	20230628	970	13.20	20231024	1.77	N	353190	100	39 억	172807	N	N	N	N
40	20240624	101212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1091	-2	5	-0.18	134986454	123342	16.78	1110	1110	1089	1420	766	1093	1094.42	0.44	-4204	1144	1118	1099	1073	1054	1109	1064	39	327	100	760	1	1	39378420	430	13.14	1.12	12	0.31	83.00	978.00	1423	20230628	-23.33	970	20231024	12.47	1290	-15.43	20240617	998	9.32	20240201	1423	-23.33	20230628	970	12.47	20231024	1.77	N	353190	100	39 억	172807	N	N	N	N
41	20240624	091212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1098	5	2	0.46	47808255	43454	5.91	1110	1110	1092	1420	766	1093	1100.36	0.44	-4130	1144	1118	1099	1073	1054	1109	1064	39	327	100	760	1	1	39378420	432	13.23	1.12	12	0.11	83.00	978.00	1423	20230628	-22.84	970	20231024	13.20	1290	-14.88	20240617	998	10.02	20240201	1423	-22.84	20230628	970	13.20	20231024	1.77	N	353190	100	39 억	172807	N	N	N	N
42	20240621	161131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1093	-16	5	-1.44	801356491	731053	76.38	1109	1125	1080	1441	777	1109	1096.04	0.48	-17033	1150	1129	1119	1098	1088	1124	1093	39	332	100	770	1	1	39378420	430	13.17	1.12	12	1.86	83.00	978.00	1423	20230628	-23.19	970	20231024	12.68	1290	-15.27	20240617	998	9.52	20240201	1423	-23.19	20230628	970	12.68	20231024	1.92	N	353190	100	39 억	189840	N	N	N	N
43	20240621	151132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1081	-28	5	-2.52	754046638	687498	71.83	1109	1125	1080	1441	777	1109	1096.68	0.48	-16757	1150	1129	1119	1098	1088	1124	1093	39	332	100	770	1	1	39378420	426	13.02	1.11	12	1.75	83.00	978.00	1423	20230628	-24.03	970	20231024	11.44	1290	-16.20	20240617	998	8.32	20240201	1423	-24.03	20230628	970	11.44	20231024	1.92	N	353190	100	39 억	189840	N	N	N	N
44	20240621	141130	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1082	-27	5	-2.43	646523355	588765	61.51	1109	1125	1082	1441	777	1109	1097.98	0.48	-1038	1150	1129	1119	1098	1088	1124	1093	39	332	100	770	1	1	39378420	426	13.04	1.11	12	1.50	83.00	978.00	1423	20230628	-23.96	970	20231024	11.55	1290	-16.12	20240617	998	8.42	20240201	1423	-23.96	20230628	970	11.55	20231024	1.92	N	353190	100	39 억	189840	N	N	N	N
45	20240621	131131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1090	-19	5	-1.71	559704943	508708	53.15	1109	1125	1087	1441	777	1109	1100.13	0.48	-2402	1150	1129	1119	1098	1088	1124	1093	39	332	100	770	1	1	39378420	429	13.13	1.11	12	1.29	83.00	978.00	1423	20230628	-23.40	970	20231024	12.37	1290	-15.50	20240617	998	9.22	20240201	1423	-23.40	20230628	970	12.37	20231024	1.92	N	353190	100	39 억	189840	N	N	N	N
46	20240621	121135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1093	-16	5	-1.44	536377272	487321	50.91	1109	1125	1088	1441	777	1109	1100.55	0.48	-135	1150	1129	1119	1098	1088	1124	1093	39	332	100	770	1	1	39378420	430	13.17	1.12	12	1.24	83.00	978.00	1423	20230628	-23.19	970	20231024	12.68	1290	-15.27	20240617	998	9.52	20240201	1423	-23.19	20230628	970	12.68	20231024	1.92	N	353190	100	39 억	189840	N	N	N	N
47	20240621	111133	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1098	-11	5	-0.99	468209000	424921	44.40	1109	1125	1088	1441	777	1109	1101.76	0.48	-262	1150	1129	1119	1098	1088	1124	1093	39	332	100	770	1	1	39378420	432	13.23	1.12	12	1.08	83.00	978.00	1423	20230628	-22.84	970	20231024	13.20	1290	-14.88	20240617	998	10.02	20240201	1423	-22.84	20230628	970	13.20	20231024	1.92	N	353190	100	39 억	189840	N	N	N	N
48	20240621	101129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1101	-8	5	-0.72	418107842	379412	39.64	1109	1125	1088	1441	777	1109	1101.87	0.48	-1120	1150	1129	1119	1098	1088	1124	1093	39	332	100	770	1	1	39378420	434	13.27	1.13	12	0.96	83.00	978.00	1423	20230628	-22.63	970	20231024	13.51	1290	-14.65	20240617	998	10.32	20240201	1423	-22.63	20230628	970	13.51	20231024	1.92	N	353190	100	39 억	189840	N	N	N	N
49	20240621	091134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1097	-12	5	-1.08	260886690	235769	24.63	1109	1125	1091	1441	777	1109	1106.46	0.48	2315	1150	1129	1119	1098	1088	1124	1093	39	332	100	770	1	1	39378420	432	13.22	1.12	12	0.60	83.00	978.00	1423	20230628	-22.91	970	20231024	13.09	1290	-14.96	20240617	998	9.92	20240201	1423	-22.91	20230628	970	13.09	20231024	1.92	N	353190	100	39 억	189840	N	N	N	N
50	20240620	161126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1109	-14	5	-1.25	987991926	878921	73.16	1120	1140	1109	1459	787	1123	1124.36	0.61	-45070	1183	1153	1133	1103	1083	1143	1093	39	336	100	780	1	1	39378420	437	13.36	1.13	12	2.23	83.00	978.00	1423	20230628	-22.07	970	20231024	14.33	1290	-14.03	20240617	998	11.12	20240201	1423	-22.07	20230628	970	14.33	20231024	1.89	N	353190	100	39 억	239891	N	N	N	N
51	20240620	151123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1120	-3	5	-0.27	855357148	759680	63.24	1120	1140	1114	1459	787	1123	1125.94	0.61	-43759	1183	1153	1133	1103	1083	1143	1093	39	336	100	780	1	1	39378420	441	13.49	1.15	12	1.93	83.00	978.00	1423	20230628	-21.29	970	20231024	15.46	1290	-13.18	20240617	998	12.22	20240201	1423	-21.29	20230628	970	15.46	20231024	1.89	N	353190	100	39 억	239891	N	N	N	N
52	20240620	141128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1133	10	2	0.89	672164141	596596	49.66	1120	1140	1114	1459	787	1123	1126.67	0.61	-39537	1183	1153	1133	1103	1083	1143	1093	39	336	100	780	1	1	39378420	446	13.65	1.16	12	1.52	83.00	978.00	1423	20230628	-20.38	970	20231024	16.80	1290	-12.17	20240617	998	13.53	20240201	1423	-20.38	20230628	970	16.80	20231024	1.89	N	353190	100	39 억	239891	N	N	N	N
53	20240620	131127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1130	7	2	0.62	586221528	520530	43.33	1120	1140	1114	1459	787	1123	1126.20	0.61	-38557	1183	1153	1133	1103	1083	1143	1093	39	336	100	780	1	1	39378420	445	13.61	1.16	12	1.32	83.00	978.00	1423	20230628	-20.59	970	20231024	16.49	1290	-12.40	20240617	998	13.23	20240201	1423	-20.59	20230628	970	16.49	20231024	1.89	N	353190	100	39 억	239891	N	N	N	N
54	20240620	121126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1131	8	2	0.71	349583940	311681	25.94	1120	1133	1114	1459	787	1123	1121.61	0.61	-20060	1183	1153	1133	1103	1083	1143	1093	39	336	100	780	1	1	39378420	445	13.63	1.16	12	0.79	83.00	978.00	1423	20230628	-20.52	970	20231024	16.60	1290	-12.33	20240617	998	13.33	20240201	1423	-20.52	20230628	970	16.60	20231024	1.89	N	353190	100	39 억	239891	N	N	N	N
55	20240620	111127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1120	-3	5	-0.27	282763708	252337	21.00	1120	1133	1114	1459	787	1123	1120.58	0.61	-12319	1183	1153	1133	1103	1083	1143	1093	39	336	100	780	1	1	39378420	441	13.49	1.15	12	0.64	83.00	978.00	1423	20230628	-21.29	970	20231024	15.46	1290	-13.18	20240617	998	12.22	20240201	1423	-21.29	20230628	970	15.46	20231024	1.89	N	353190	100	39 억	239891	N	N	N	N
56	20240620	101129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1120	-3	5	-0.27	199360926	177804	14.80	1120	1133	1114	1459	787	1123	1121.24	0.61	-8897	1183	1153	1133	1103	1083	1143	1093	39	336	100	780	1	1	39378420	441	13.49	1.15	12	0.45	83.00	978.00	1423	20230628	-21.29	970	20231024	15.46	1290	-13.18	20240617	998	12.22	20240201	1423	-21.29	20230628	970	15.46	20231024	1.89	N	353190	100	39 억	239891	N	N	N	N
57	20240620	091134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1126	3	2	0.27	62191777	55413	4.61	1120	1130	1116	1459	787	1123	1122.33	0.61	1997	1183	1153	1133	1103	1083	1143	1093	39	336	100	780	1	1	39378420	443	13.57	1.15	12	0.14	83.00	978.00	1423	20230628	-20.87	970	20231024	16.08	1290	-12.71	20240617	998	12.83	20240201	1423	-20.87	20230628	970	16.08	20231024	1.89	N	353190	100	39 억	239891	N	N	N	N
58	20240619	161121	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1123	-45	5	-3.85	1338151286	1180023	40.32	1155	1163	1113	1518	818	1168	1134.03	0.67	-38153	1215	1191	1156	1132	1097	1203	1144	39	350	100	810	1	1	39378420	442	13.53	1.15	12	3.00	83.00	978.00	1423	20230628	-21.08	970	20231024	15.77	1290	-12.95	20240617	998	12.53	20240201	1423	-21.08	20230628	970	15.77	20231024	1.53	N	353190	100	39 억	264386	N	N	N	N
59	20240619	151122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1123	-45	5	-3.85	1176976162	1036079	35.40	1155	1163	1119	1518	818	1168	1135.93	0.67	-31655	1215	1191	1156	1132	1097	1203	1144	39	350	100	810	1	1	39378420	442	13.53	1.15	12	2.63	83.00	978.00	1423	20230628	-21.08	970	20231024	15.77	1290	-12.95	20240617	998	12.53	20240201	1423	-21.08	20230628	970	15.77	20231024	1.53	N	353190	100	39 억	264386	N	N	N	N
60	20240619	141131	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1130	-38	5	-3.25	1020796033	897594	30.67	1155	1163	1119	1518	818	1168	1137.19	0.67	-16244	1215	1191	1156	1132	1097	1203	1144	39	350	100	810	1	1	39378420	445	13.61	1.16	12	2.28	83.00	978.00	1423	20230628	-20.59	970	20231024	16.49	1290	-12.40	20240617	998	13.23	20240201	1423	-20.59	20230628	970	16.49	20231024	1.53	N	353190	100	39 억	264386	N	N	N	N
61	20240619	131119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1136	-32	5	-2.74	901493858	791454	27.04	1155	1163	1122	1518	818	1168	1138.96	0.67	-3135	1215	1191	1156	1132	1097	1203	1144	39	350	100	810	1	1	39378420	447	13.69	1.16	12	2.01	83.00	978.00	1423	20230628	-20.17	970	20231024	17.11	1290	-11.94	20240617	998	13.83	20240201	1423	-20.17	20230628	970	17.11	20231024	1.53	N	353190	100	39 억	264386	N	N	N	N
62	20240619	121120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1137	-31	5	-2.65	769818068	674946	23.06	1155	1163	1122	1518	818	1168	1140.48	0.67	-8827	1215	1191	1156	1132	1097	1203	1144	39	350	100	810	1	1	39378420	448	13.70	1.16	12	1.71	83.00	978.00	1423	20230628	-20.10	970	20231024	17.22	1290	-11.86	20240617	998	13.93	20240201	1423	-20.10	20230628	970	17.22	20231024	1.53	N	353190	100	39 억	264386	N	N	N	N
63	20240619	111123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1130	-38	5	-3.25	671507962	588126	20.09	1155	1163	1122	1518	818	1168	1141.69	0.67	-3166	1215	1191	1156	1132	1097	1203	1144	39	350	100	810	1	1	39378420	445	13.61	1.16	12	1.49	83.00	978.00	1423	20230628	-20.59	970	20231024	16.49	1290	-12.40	20240617	998	13.23	20240201	1423	-20.59	20230628	970	16.49	20231024	1.53	N	353190	100	39 억	264386	N	N	N	N
64	20240619	101126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1139	-29	5	-2.48	490235257	427832	14.62	1155	1163	1136	1518	818	1168	1145.76	0.67	124	1215	1191	1156	1132	1097	1203	1144	39	350	100	810	1	1	39378420	449	13.72	1.16	12	1.09	83.00	978.00	1423	20230628	-19.96	970	20231024	17.42	1290	-11.71	20240617	998	14.13	20240201	1423	-19.96	20230628	970	17.42	20231024	1.53	N	353190	100	39 억	264386	N	N	N	N
65	20240619	091129	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1144	-24	5	-2.05	186482074	162028	5.54	1155	1163	1142	1518	818	1168	1150.72	0.67	-12166	1215	1191	1156	1132	1097	1203	1144	39	350	100	810	1	1	39378420	450	13.78	1.17	12	0.41	83.00	978.00	1423	20230628	-19.61	970	20231024	17.94	1290	-11.32	20240617	998	14.63	20240201	1423	-19.61	20230628	970	17.94	20231024	1.53	N	353190	100	39 억	264386	N	N	N	N
66	20240618	161116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1168	-9	5	-0.76	3317390459	2892894	8.75	1161	1180	1121	1530	824	1177	1146.39	0.44	86469	1421	1298	1167	1044	913	1360	1106	39	353	100	820	1	1	39378420	460	14.07	1.19	12	7.35	83.00	978.00	1423	20230628	-17.92	970	20231024	20.41	1290	-9.46	20240617	998	17.03	20240201	1423	-17.92	20230628	970	20.41	20231024	1.49	N	353190	100	39 억	173050	N	N	N	N
67	20240618	151116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1140	-37	5	-3.14	3077699818	2685941	8.12	1161	1180	1121	1530	824	1177	1145.85	0.44	83507	1421	1298	1167	1044	913	1360	1106	39	353	100	820	1	1	39378420	449	13.73	1.17	12	6.82	83.00	978.00	1423	20230628	-19.89	970	20231024	17.53	1290	-11.63	20240617	998	14.23	20240201	1423	-19.89	20230628	970	17.53	20231024	1.49	N	353190	100	39 억	173050	N	N	N	N
68	20240618	141119	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1146	-31	5	-2.63	2872712805	2506687	7.58	1161	1180	1121	1530	824	1177	1146.02	0.44	96676	1421	1298	1167	1044	913	1360	1106	39	353	100	820	1	1	39378420	451	13.81	1.17	12	6.37	83.00	978.00	1423	20230628	-19.47	970	20231024	18.14	1290	-11.16	20240617	998	14.83	20240201	1423	-19.47	20230628	970	18.14	20231024	1.49	N	353190	100	39 억	173050	N	N	N	N
69	20240618	131120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1137	-40	5	-3.40	2703705168	2359154	7.13	1161	1180	1121	1530	824	1177	1146.05	0.44	108543	1421	1298	1167	1044	913	1360	1106	39	353	100	820	1	1	39378420	448	13.70	1.16	12	5.99	83.00	978.00	1423	20230628	-20.10	970	20231024	17.22	1290	-11.86	20240617	998	13.93	20240201	1423	-20.10	20230628	970	17.22	20231024	1.49	N	353190	100	39 억	173050	N	N	N	N
70	20240618	121117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1138	-39	5	-3.31	2364730849	2062016	6.23	1161	1180	1121	1530	824	1177	1146.80	0.44	131093	1421	1298	1167	1044	913	1360	1106	39	353	100	820	1	1	39378420	448	13.71	1.16	12	5.24	83.00	978.00	1423	20230628	-20.03	970	20231024	17.32	1290	-11.78	20240617	998	14.03	20240201	1423	-20.03	20230628	970	17.32	20231024	1.49	N	353190	100	39 억	173050	N	N	N	N
71	20240618	111117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1136	-41	5	-3.48	2184894578	1904057	5.76	1161	1180	1121	1530	824	1177	1147.49	0.44	130989	1421	1298	1167	1044	913	1360	1106	39	353	100	820	1	1	39378420	447	13.69	1.16	12	4.84	83.00	978.00	1423	20230628	-20.17	970	20231024	17.11	1290	-11.94	20240617	998	13.83	20240201	1423	-20.17	20230628	970	17.11	20231024	1.49	N	353190	100	39 억	173050	N	N	N	N
72	20240618	101117	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1138	-39	5	-3.31	1820233249	1581787	4.78	1161	1180	1131	1530	824	1177	1150.74	0.44	110869	1421	1298	1167	1044	913	1360	1106	39	353	100	820	1	1	39378420	448	13.71	1.16	12	4.02	83.00	978.00	1423	20230628	-20.03	970	20231024	17.32	1290	-11.78	20240617	998	14.03	20240201	1423	-20.03	20230628	970	17.32	20231024	1.49	N	353190	100	39 억	173050	N	N	N	N
73	20240618	091126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1170	-7	5	-0.59	940521471	814169	2.46	1161	1180	1139	1530	824	1177	1155.19	0.44	16197	1421	1298	1167	1044	913	1360	1106	39	353	100	820	1	1	39378420	461	14.10	1.20	12	2.07	83.00	978.00	1423	20230628	-17.78	970	20231024	20.62	1290	-9.30	20240617	998	17.23	20240201	1423	-17.78	20230628	970	20.62	20231024	1.49	N	353190	100	39 억	173050	N	N	N	N
74	20240617	161107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1177	117	2	11.04	40232575147	32839228	2804.43	1059	1290	1036	1378	742	1060	1225.27	0.45	13179	1124	1091	1067	1034	1010	1080	1023	39	318	100	740	1	1	39378420	463	14.18	1.20	12	83.39	83.00	978.00	1423	20230628	-17.29	970	20231024	21.34	1290	-8.76	20240617	998	17.94	20240201	1423	-17.29	20230628	970	21.34	20231024	1.48	N	353190	100	39 억	178953	N	N	N	N
75	20240617	151115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1186	126	2	11.89	38819249125	31631941	2701.32	1059	1290	1036	1378	742	1060	1227.22	0.45	-20276	1124	1091	1067	1034	1010	1080	1023	39	318	100	740	1	1	39378420	467	14.29	1.21	12	80.33	83.00	978.00	1423	20230628	-16.65	970	20231024	22.27	1290	-8.06	20240617	998	18.84	20240201	1423	-16.65	20230628	970	22.27	20231024	1.48	N	353190	100	39 억	178953	N	N	N	N
76	20240617	141105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1218	158	2	14.91	27760376693	22633289	1932.85	1059	1290	1036	1378	742	1060	1226.54	0.45	26253	1124	1091	1067	1034	1010	1080	1023	39	318	100	740	1	1	39378420	480	14.67	1.25	12	57.48	83.00	978.00	1423	20230628	-14.41	970	20231024	25.57	1290	-5.58	20240617	998	22.04	20240201	1423	-14.41	20230628	970	25.57	20231024	1.48	N	353190	100	39 억	178953	N	N	N	N
77	20240617	131105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1259	199	2	18.77	5646439799	4858326	414.89	1059	1259	1036	1378	742	1060	1162.25	0.45	-21083	1124	1091	1067	1034	1010	1080	1023	39	318	100	740	1	1	39378420	496	15.17	1.29	12	12.34	83.00	978.00	1423	20230628	-11.52	970	20231024	29.79	1259	0.00	20240617	998	26.15	20240201	1423	-11.52	20230628	970	29.79	20231024	1.48	N	353190	100	39 억	178953	Y	N	N	N
78	20240617	121106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1075	15	2	1.42	175752093	165072	14.10	1059	1093	1036	1378	742	1060	1064.74	0.45	-7653	1124	1091	1067	1034	1010	1080	1023	39	318	100	740	1	1	39378420	423	12.95	1.10	12	0.42	83.00	978.00	1423	20230628	-24.46	970	20231024	10.82	1174	-8.43	20240105	998	7.72	20240201	1423	-24.46	20230628	970	10.82	20231024	1.48	N	353190	100	39 억	178953	N	N	N	N
79	20240617	111057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1059	-1	5	-0.09	65643254	62716	5.36	1059	1059	1036	1378	742	1060	1046.40	0.45	1042	1124	1091	1067	1034	1010	1080	1023	39	318	100	740	1	1	39378420	417	12.76	1.08	12	0.16	83.00	978.00	1423	20230628	-25.58	970	20231024	9.18	1174	-9.80	20240105	998	6.11	20240201	1423	-25.58	20230628	970	9.18	20231024	1.48	N	353190	100	39 억	178953	N	N	N	N
80	20240617	101056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1041	-19	5	-1.79	58700419	56110	4.79	1059	1059	1036	1378	742	1060	1045.85	0.45	4888	1124	1091	1067	1034	1010	1080	1023	39	318	100	740	1	1	39378420	410	12.54	1.06	12	0.14	83.00	978.00	1423	20230628	-26.84	970	20231024	7.32	1174	-11.33	20240105	998	4.31	20240201	1423	-26.84	20230628	970	7.32	20231024	1.48	N	353190	100	39 억	178953	N	N	N	N
81	20240617	091100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1050	-10	5	-0.94	21494864	20429	1.74	1059	1059	1040	1378	742	1060	1051.67	0.45	-1171	1124	1091	1067	1034	1010	1080	1023	39	318	100	740	1	1	39378420	413	12.65	1.07	12	0.05	83.00	978.00	1423	20230628	-26.21	970	20231024	8.25	1174	-10.56	20240105	998	5.21	20240201	1423	-26.21	20230628	970	8.25	20231024	1.48	N	353190	100	39 억	178953	N	N	N	N
82	20240614	160925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1060	45	2	4.43	1253944639	1169460	1788.55	1085	1100	1043	1319	711	1015	1072.32	0.62	-64378	1033	1024	1016	1007	999	1020	1003	39	304	100	710	1	1	39378420	417	12.77	1.08	12	2.97	83.00	978.00	1423	20230628	-25.51	970	20231024	9.28	1174	-9.71	20240105	998	6.21	20240201	1423	-25.51	20230628	970	9.28	20231024	1.47	N	353190	100	39 억	243331	N	N	N	N
83	20240614	150929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1055	40	2	3.94	1228092878	1145075	1751.25	1085	1100	1043	1319	711	1015	1072.57	0.62	-63949	1033	1024	1016	1007	999	1020	1003	39	304	100	710	1	1	39378420	415	12.71	1.08	12	2.91	83.00	978.00	1423	20230628	-25.86	970	20231024	8.76	1174	-10.14	20240105	998	5.71	20240201	1423	-25.86	20230628	970	8.76	20231024	1.47	N	353190	100	39 억	243331	N	N	N	N
84	20240614	140928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1066	51	2	5.02	1174561505	1094602	1674.06	1085	1100	1043	1319	711	1015	1073.13	0.62	-66798	1033	1024	1016	1007	999	1020	1003	39	304	100	710	1	1	39378420	420	12.84	1.09	12	2.78	83.00	978.00	1423	20230628	-25.09	970	20231024	9.90	1174	-9.20	20240105	998	6.81	20240201	1423	-25.09	20230628	970	9.90	20231024	1.47	N	353190	100	39 억	243331	N	N	N	N
85	20240614	130930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1064	49	2	4.83	1141336265	1063359	1626.28	1085	1100	1043	1319	711	1015	1073.41	0.62	-67498	1033	1024	1016	1007	999	1020	1003	39	304	100	710	1	1	39378420	419	12.82	1.09	12	2.70	83.00	978.00	1423	20230628	-25.23	970	20231024	9.69	1174	-9.37	20240105	998	6.61	20240201	1423	-25.23	20230628	970	9.69	20231024	1.47	N	353190	100	39 억	243331	N	N	N	N
86	20240614	120934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1053	38	2	3.74	1066952159	992752	1518.29	1085	1100	1048	1319	711	1015	1074.83	0.62	-69892	1033	1024	1016	1007	999	1020	1003	39	304	100	710	1	1	39378420	415	12.69	1.08	12	2.52	83.00	978.00	1423	20230628	-26.00	970	20231024	8.56	1174	-10.31	20240105	998	5.51	20240201	1423	-26.00	20230628	970	8.56	20231024	1.47	N	353190	100	39 억	243331	N	N	N	N
87	20240614	111046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1059	44	2	4.33	1042911478	969989	1483.48	1085	1100	1048	1319	711	1015	1075.27	0.62	-68811	1033	1024	1016	1007	999	1020	1003	39	304	100	710	1	1	39378420	417	12.76	1.08	12	2.46	83.00	978.00	1423	20230628	-25.58	970	20231024	9.18	1174	-9.80	20240105	998	6.11	20240201	1423	-25.58	20230628	970	9.18	20231024	1.47	N	353190	100	39 억	243331	N	N	N	N
88	20240614	101045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1067	52	2	5.12	967108672	898217	1373.71	1085	1100	1050	1319	711	1015	1076.80	0.62	-69648	1033	1024	1016	1007	999	1020	1003	39	304	100	710	1	1	39378420	420	12.86	1.09	12	2.28	83.00	978.00	1423	20230628	-25.02	970	20231024	10.00	1174	-9.11	20240105	998	6.91	20240201	1423	-25.02	20230628	970	10.00	20231024	1.47	N	353190	100	39 억	243331	N	N	N	N
89	20240614	091051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1080	65	2	6.40	586161064	541240	827.76	1085	1100	1050	1319	711	1015	1083.18	0.62	-42639	1033	1024	1016	1007	999	1020	1003	39	304	100	710	1	1	39378420	425	13.01	1.10	12	1.37	83.00	978.00	1423	20230628	-24.10	970	20231024	11.34	1174	-8.01	20240105	998	8.22	20240201	1423	-24.10	20230628	970	11.34	20231024	1.47	N	353190	100	39 억	243331	N	N	N	N
90	20240613	161034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1015	-1	5	-0.10	64364569	63386	71.36	1025	1025	1008	1320	712	1016	1015.44	0.62	-3064	1027	1021	1012	1006	997	1024	1009	39	304	100	710	1	1	39378420	400	12.23	1.04	12	0.16	83.00	978.00	1423	20230628	-28.67	970	20231024	4.64	1174	-13.54	20240105	998	1.70	20240201	1423	-28.67	20230628	970	4.64	20231024	1.48	N	353190	100	39 억	245770	N	N	N	N
91	20240613	151052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1017	1	2	0.10	63565526	62598	70.47	1025	1025	1008	1320	712	1016	1015.46	0.62	-2754	1027	1021	1012	1006	997	1024	1009	39	304	100	710	1	1	39378420	400	12.25	1.04	12	0.16	83.00	978.00	1423	20230628	-28.53	970	20231024	4.85	1174	-13.37	20240105	998	1.90	20240201	1423	-28.53	20230628	970	4.85	20231024	1.48	N	353190	100	39 억	245770	N	N	N	N
92	20240613	141041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1019	3	2	0.30	61225819	60295	67.88	1025	1025	1008	1320	712	1016	1015.44	0.62	-2744	1027	1021	1012	1006	997	1024	1009	39	304	100	710	1	1	39378420	401	12.28	1.04	12	0.15	83.00	978.00	1423	20230628	-28.39	970	20231024	5.05	1174	-13.20	20240105	998	2.10	20240201	1423	-28.39	20230628	970	5.05	20231024	1.48	N	353190	100	39 억	245770	N	N	N	N
93	20240613	131039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1009	-7	5	-0.69	39184782	38594	43.45	1025	1025	1008	1320	712	1016	1015.31	0.62	-2437	1027	1021	1012	1006	997	1024	1009	39	304	100	710	1	1	39378420	397	12.16	1.03	12	0.10	83.00	978.00	1423	20230628	-29.09	970	20231024	4.02	1174	-14.05	20240105	998	1.10	20240201	1423	-29.09	20230628	970	4.02	20231024	1.48	N	353190	100	39 억	245770	N	N	N	N
94	20240613	121042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1019	3	2	0.30	25443222	24988	28.13	1025	1025	1009	1320	712	1016	1018.22	0.62	-2973	1027	1021	1012	1006	997	1024	1009	39	304	100	710	1	1	39378420	401	12.28	1.04	12	0.06	83.00	978.00	1423	20230628	-28.39	970	20231024	5.05	1174	-13.20	20240105	998	2.10	20240201	1423	-28.39	20230628	970	5.05	20231024	1.48	N	353190	100	39 억	245770	N	N	N	N
95	20240613	111036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1020	4	2	0.39	22816851	22403	25.22	1025	1025	1009	1320	712	1016	1018.47	0.62	-3428	1027	1021	1012	1006	997	1024	1009	39	304	100	710	1	1	39378420	402	12.29	1.04	12	0.06	83.00	978.00	1423	20230628	-28.32	970	20231024	5.15	1174	-13.12	20240105	998	2.20	20240201	1423	-28.32	20230628	970	5.15	20231024	1.48	N	353190	100	39 억	245770	N	N	N	N
96	20240613	101035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1016	0	3	0.00	14551357	14297	16.10	1025	1025	1009	1320	712	1016	1017.79	0.62	-4490	1027	1021	1012	1006	997	1024	1009	39	304	100	710	1	1	39378420	400	12.24	1.04	12	0.04	83.00	978.00	1423	20230628	-28.60	970	20231024	4.74	1174	-13.46	20240105	998	1.80	20240201	1423	-28.60	20230628	970	4.74	20231024	1.48	N	353190	100	39 억	245770	N	N	N	N
97	20240613	091044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1020	4	2	0.39	465145	456	0.51	1025	1025	1020	1320	712	1016	1020.05	0.62	0	1027	1021	1012	1006	997	1024	1009	39	304	100	710	1	1	39378420	402	12.29	1.04	12	0.00	83.00	978.00	1423	20230628	-28.32	970	20231024	5.15	1174	-13.12	20240105	998	2.20	20240201	1423	-28.32	20230628	970	5.15	20231024	1.48	N	353190	100	39 억	245770	N	N	N	N
98	20240612	161025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1016	3	2	0.30	89390249	88688	90.20	1007	1018	1003	1316	710	1013	1007.92	0.61	4652	1033	1023	1013	1003	993	1028	1008	39	303	100	700	1	1	39378420	400	12.24	1.04	12	0.23	83.00	978.00	1423	20230628	-28.60	970	20231024	4.74	1174	-13.46	20240105	998	1.80	20240201	1423	-28.60	20230628	970	4.74	20231024	1.47	N	353190	100	39 억	240845	N	N	N	N
99	20240612	151038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1014	1	2	0.10	86662363	86000	87.46	1007	1018	1003	1316	710	1013	1007.70	0.61	4652	1033	1023	1013	1003	993	1028	1008	39	303	100	700	1	1	39378420	399	12.22	1.04	12	0.22	83.00	978.00	1423	20230628	-28.74	970	20231024	4.54	1174	-13.63	20240105	998	1.60	20240201	1423	-28.74	20230628	970	4.54	20231024	1.47	N	353190	100	39 억	240845	N	N	N	N
100	20240612	141029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1015	2	2	0.20	83304990	82681	84.09	1007	1018	1003	1316	710	1013	1007.55	0.61	4651	1033	1023	1013	1003	993	1028	1008	39	303	100	700	1	1	39378420	400	12.23	1.04	12	0.21	83.00	978.00	1423	20230628	-28.67	970	20231024	4.64	1174	-13.54	20240105	998	1.70	20240201	1423	-28.67	20230628	970	4.64	20231024	1.47	N	353190	100	39 억	240845	N	N	N	N
101	20240612	131031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1013	0	3	0.00	74909783	74385	75.65	1007	1018	1003	1316	710	1013	1007.05	0.61	4346	1033	1023	1013	1003	993	1028	1008	39	303	100	700	1	1	39378420	399	12.20	1.04	12	0.19	83.00	978.00	1423	20230628	-28.81	970	20231024	4.43	1174	-13.71	20240105	998	1.50	20240201	1423	-28.81	20230628	970	4.43	20231024	1.47	N	353190	100	39 억	240845	N	N	N	N
102	20240612	121031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1012	-1	5	-0.10	66134243	65709	66.83	1007	1018	1003	1316	710	1013	1006.47	0.61	4346	1033	1023	1013	1003	993	1028	1008	39	303	100	700	1	1	39378420	399	12.19	1.03	12	0.17	83.00	978.00	1423	20230628	-28.88	970	20231024	4.33	1174	-13.80	20240105	998	1.40	20240201	1423	-28.88	20230628	970	4.33	20231024	1.47	N	353190	100	39 억	240845	N	N	N	N
103	20240612	111029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1010	-3	5	-0.30	63016388	62630	63.69	1007	1018	1003	1316	710	1013	1006.17	0.61	3125	1033	1023	1013	1003	993	1028	1008	39	303	100	700	1	1	39378420	398	12.17	1.03	12	0.16	83.00	978.00	1423	20230628	-29.02	970	20231024	4.12	1174	-13.97	20240105	998	1.20	20240201	1423	-29.02	20230628	970	4.12	20231024	1.47	N	353190	100	39 억	240845	N	N	N	N
104	20240612	101031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1017	4	2	0.39	55958415	55653	56.60	1007	1018	1003	1316	710	1013	1005.49	0.61	2533	1033	1023	1013	1003	993	1028	1008	39	303	100	700	1	1	39378420	400	12.25	1.04	12	0.14	83.00	978.00	1423	20230628	-28.53	970	20231024	4.85	1174	-13.37	20240105	998	1.90	20240201	1423	-28.53	20230628	970	4.85	20231024	1.47	N	353190	100	39 억	240845	N	N	N	N
105	20240612	091034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1007	-6	5	-0.59	50484247	50247	51.10	1007	1009	1003	1316	710	1013	1004.72	0.61	3963	1033	1023	1013	1003	993	1028	1008	39	303	100	700	1	1	39378420	397	12.13	1.03	12	0.13	83.00	978.00	1423	20230628	-29.23	970	20231024	3.81	1174	-14.22	20240105	998	0.90	20240201	1423	-29.23	20230628	970	3.81	20231024	1.47	N	353190	100	39 억	240845	N	N	N	N
106	20240610	161022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1016	-6	5	-0.59	126424931	124718	277.34	1026	1032	1005	1328	716	1022	1013.69	0.62	-299	1036	1029	1023	1016	1010	1028	1015	39	306	100	710	1	1	39378420	400	12.24	1.04	12	0.32	83.00	978.00	1423	20230628	-28.60	970	20231024	4.74	1174	-13.46	20240105	998	1.80	20240201	1423	-28.60	20230628	970	4.74	20231024	1.46	N	353190	100	39 억	245483	N	N	N	N
107	20240610	151032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1010	-12	5	-1.17	123337224	121673	270.56	1026	1032	1005	1328	716	1022	1013.68	0.62	-299	1036	1029	1023	1016	1010	1028	1015	39	306	100	710	1	1	39378420	398	12.17	1.03	12	0.31	83.00	978.00	1423	20230628	-29.02	970	20231024	4.12	1174	-13.97	20240105	998	1.20	20240201	1423	-29.02	20230628	970	4.12	20231024	1.46	N	353190	100	39 억	245483	N	N	N	N
108	20240610	141027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1016	-6	5	-0.59	43753133	42959	95.53	1026	1032	1015	1328	716	1022	1018.49	0.62	-1285	1036	1029	1023	1016	1010	1028	1015	39	306	100	710	1	1	39378420	400	12.24	1.04	12	0.11	83.00	978.00	1423	20230628	-28.60	970	20231024	4.74	1174	-13.46	20240105	998	1.80	20240201	1423	-28.60	20230628	970	4.74	20231024	1.46	N	353190	100	39 억	245483	N	N	N	N
109	20240610	131022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1020	-2	5	-0.20	27582474	27066	60.19	1026	1032	1015	1328	716	1022	1019.08	0.62	638	1036	1029	1023	1016	1010	1028	1015	39	306	100	710	1	1	39378420	402	12.29	1.04	12	0.07	83.00	978.00	1423	20230628	-28.32	970	20231024	5.15	1174	-13.12	20240105	998	2.20	20240201	1423	-28.32	20230628	970	5.15	20231024	1.46	N	353190	100	39 억	245483	N	N	N	N
110	20240610	121025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1024	2	2	0.20	25209353	24735	55.00	1026	1032	1015	1328	716	1022	1019.18	0.62	524	1036	1029	1023	1016	1010	1028	1015	39	306	100	710	1	1	39378420	403	12.34	1.05	12	0.06	83.00	978.00	1423	20230628	-28.04	970	20231024	5.57	1174	-12.78	20240105	998	2.61	20240201	1423	-28.04	20230628	970	5.57	20231024	1.46	N	353190	100	39 억	245483	N	N	N	N
111	20240610	111028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1022	0	3	0.00	16635922	16315	36.28	1026	1032	1015	1328	716	1022	1019.67	0.62	185	1036	1029	1023	1016	1010	1028	1015	39	306	100	710	1	1	39378420	402	12.31	1.04	12	0.04	83.00	978.00	1423	20230628	-28.18	970	20231024	5.36	1174	-12.95	20240105	998	2.40	20240201	1423	-28.18	20230628	970	5.36	20231024	1.46	N	353190	100	39 억	245483	N	N	N	N
112	20240610	101024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1024	2	2	0.20	11873748	11640	25.88	1026	1032	1015	1328	716	1022	1020.08	0.62	185	1036	1029	1023	1016	1010	1028	1015	39	306	100	710	1	1	39378420	403	12.34	1.05	12	0.03	83.00	978.00	1423	20230628	-28.04	970	20231024	5.57	1174	-12.78	20240105	998	2.61	20240201	1423	-28.04	20230628	970	5.57	20231024	1.46	N	353190	100	39 억	245483	N	N	N	N
113	20240610	091030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1022	0	3	0.00	601836	587	1.31	1026	1030	1022	1328	716	1022	1025.28	0.62	-32	1036	1029	1023	1016	1010	1028	1015	39	306	100	710	1	1	39378420	402	12.31	1.04	12	0.00	83.00	978.00	1423	20230628	-28.18	970	20231024	5.36	1174	-12.95	20240105	998	2.40	20240201	1423	-28.18	20230628	970	5.36	20231024	1.46	N	353190	100	39 억	245483	N	N	N	N
114	20240607	161058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1022	0	3	0.00	45928547	44965	113.00	1022	1030	1017	1328	716	1022	1021.43	0.62	-262	1033	1027	1022	1016	1011	1030	1019	39	306	100	710	1	1	39378420	402	12.31	1.04	12	0.11	83.00	978.00	1423	20230628	-28.18	970	20231024	5.36	1174	-12.95	20240105	998	2.40	20240201	1423	-28.18	20230628	970	5.36	20231024	1.46	N	353190	100	39 억	245745	N	N	N	N
115	20240607	151107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1019	-3	5	-0.29	34325273	33598	84.43	1022	1030	1018	1328	716	1022	1021.64	0.62	95	1033	1027	1022	1016	1011	1030	1019	39	306	100	710	1	1	39378420	401	12.28	1.04	12	0.09	83.00	978.00	1423	20230628	-28.39	970	20231024	5.05	1174	-13.20	20240105	998	2.10	20240201	1423	-28.39	20230628	970	5.05	20231024	1.46	N	353190	100	39 억	245745	N	N	N	N
116	20240607	141059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1022	0	3	0.00	30979741	30322	76.20	1022	1030	1018	1328	716	1022	1021.69	0.62	95	1033	1027	1022	1016	1011	1030	1019	39	306	100	710	1	1	39378420	402	12.31	1.04	12	0.08	83.00	978.00	1423	20230628	-28.18	970	20231024	5.36	1174	-12.95	20240105	998	2.40	20240201	1423	-28.18	20230628	970	5.36	20231024	1.46	N	353190	100	39 억	245745	N	N	N	N
117	20240607	131057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1018	-4	5	-0.39	30510892	29864	75.05	1022	1030	1018	1328	716	1022	1021.66	0.62	115	1033	1027	1022	1016	1011	1030	1019	39	306	100	710	1	1	39378420	401	12.27	1.04	12	0.08	83.00	978.00	1423	20230628	-28.46	970	20231024	4.95	1174	-13.29	20240105	998	2.00	20240201	1423	-28.46	20230628	970	4.95	20231024	1.46	N	353190	100	39 억	245745	N	N	N	N
118	20240607	121101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1025	3	2	0.29	24821123	24279	61.01	1022	1030	1018	1328	716	1022	1022.33	0.62	-287	1033	1027	1022	1016	1011	1030	1019	39	306	100	710	1	1	39378420	404	12.35	1.05	12	0.06	83.00	978.00	1423	20230628	-27.97	970	20231024	5.67	1174	-12.69	20240105	998	2.71	20240201	1423	-27.97	20230628	970	5.67	20231024	1.46	N	353190	100	39 억	245745	N	N	N	N
119	20240607	111041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1023	1	2	0.10	23823865	23308	58.57	1022	1030	1018	1328	716	1022	1022.13	0.62	-199	1033	1027	1022	1016	1011	1030	1019	39	306	100	710	1	1	39378420	403	12.33	1.05	12	0.06	83.00	978.00	1423	20230628	-28.11	970	20231024	5.46	1174	-12.86	20240105	998	2.51	20240201	1423	-28.11	20230628	970	5.46	20231024	1.46	N	353190	100	39 억	245745	N	N	N	N
120	20240607	101101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1019	-3	5	-0.29	15622127	15259	38.35	1022	1030	1019	1328	716	1022	1023.83	0.62	-255	1033	1027	1022	1016	1011	1030	1019	39	306	100	710	1	1	39378420	401	12.28	1.04	12	0.04	83.00	978.00	1423	20230628	-28.39	970	20231024	5.05	1174	-13.20	20240105	998	2.10	20240201	1423	-28.39	20230628	970	5.05	20231024	1.46	N	353190	100	39 억	245745	N	N	N	N
121	20240607	091059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1027	5	2	0.49	4043755	3959	9.95	1022	1030	1020	1328	716	1022	1021.36	0.62	-216	1033	1027	1022	1016	1011	1030	1019	39	306	100	710	1	1	39378420	404	12.37	1.05	12	0.01	83.00	978.00	1423	20230628	-27.83	970	20231024	5.88	1174	-12.52	20240105	998	2.91	20240201	1423	-27.83	20230628	970	5.88	20231024	1.46	N	353190	100	39 억	245745	N	N	N	N
122	20240605	161056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1022	1	2	0.10	40577365	39764	71.84	1021	1028	1017	1327	715	1021	1020.44	0.63	-2409	1037	1028	1024	1015	1011	1027	1014	39	306	100	710	1	1	39378420	402	12.31	1.04	12	0.10	83.00	978.00	1423	20230628	-28.18	970	20231024	5.36	1174	-12.95	20240105	998	2.40	20240201	1423	-28.18	20230628	970	5.36	20231024	1.43	N	353190	100	39 억	248154	N	N	N	N
123	20240605	151054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1022	1	2	0.10	40110380	39307	71.02	1021	1028	1017	1327	715	1021	1020.42	0.63	-2409	1037	1028	1024	1015	1011	1027	1014	39	306	100	710	1	1	39378420	402	12.31	1.04	12	0.10	83.00	978.00	1423	20230628	-28.18	970	20231024	5.36	1174	-12.95	20240105	998	2.40	20240201	1423	-28.18	20230628	970	5.36	20231024	1.43	N	353190	100	39 억	248154	N	N	N	N
124	20240605	141054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1023	2	2	0.20	38119332	37355	67.49	1021	1028	1017	1327	715	1021	1020.44	0.63	-2409	1037	1028	1024	1015	1011	1027	1014	39	306	100	710	1	1	39378420	403	12.33	1.05	12	0.09	83.00	978.00	1423	20230628	-28.11	970	20231024	5.46	1174	-12.86	20240105	998	2.51	20240201	1423	-28.11	20230628	970	5.46	20231024	1.43	N	353190	100	39 억	248154	N	N	N	N
125	20240605	131054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1019	-2	5	-0.20	30442580	29825	53.89	1021	1028	1017	1327	715	1021	1020.69	0.63	-2409	1037	1028	1024	1015	1011	1027	1014	39	306	100	710	1	1	39378420	401	12.28	1.04	12	0.08	83.00	978.00	1423	20230628	-28.39	970	20231024	5.05	1174	-13.20	20240105	998	2.10	20240201	1423	-28.39	20230628	970	5.05	20231024	1.43	N	353190	100	39 억	248154	N	N	N	N
126	20240605	121051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1022	1	2	0.10	26578629	26038	47.04	1021	1028	1017	1327	715	1021	1020.75	0.63	-2314	1037	1028	1024	1015	1011	1027	1014	39	306	100	710	1	1	39378420	402	12.31	1.04	12	0.07	83.00	978.00	1423	20230628	-28.18	970	20231024	5.36	1174	-12.95	20240105	998	2.40	20240201	1423	-28.18	20230628	970	5.36	20231024	1.43	N	353190	100	39 억	248154	N	N	N	N
127	20240605	111053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1023	2	2	0.20	22597980	22131	39.98	1021	1028	1017	1327	715	1021	1021.11	0.63	-2361	1037	1028	1024	1015	1011	1027	1014	39	306	100	710	1	1	39378420	403	12.33	1.05	12	0.06	83.00	978.00	1423	20230628	-28.11	970	20231024	5.46	1174	-12.86	20240105	998	2.51	20240201	1423	-28.11	20230628	970	5.46	20231024	1.43	N	353190	100	39 억	248154	N	N	N	N
128	20240605	101049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1025	4	2	0.39	17811333	17440	31.51	1021	1028	1017	1327	715	1021	1021.31	0.63	-2166	1037	1028	1024	1015	1011	1027	1014	39	306	100	710	1	1	39378420	404	12.35	1.05	12	0.04	83.00	978.00	1423	20230628	-27.97	970	20231024	5.67	1174	-12.69	20240105	998	2.71	20240201	1423	-27.97	20230628	970	5.67	20231024	1.43	N	353190	100	39 억	248154	N	N	N	N
129	20240605	091049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1026	5	2	0.49	11109272	10877	19.65	1021	1028	1021	1327	715	1021	1021.40	0.63	-441	1037	1028	1024	1015	1011	1027	1014	39	306	100	710	1	1	39378420	404	12.36	1.05	12	0.03	83.00	978.00	1423	20230628	-27.90	970	20231024	5.77	1174	-12.61	20240105	998	2.81	20240201	1423	-27.90	20230628	970	5.77	20231024	1.43	N	353190	100	39 억	248154	N	N	N	N
130	20240604	161041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1021	-12	5	-1.16	56648204	55349	32.61	1032	1033	1020	1342	724	1033	1023.38	0.66	-13630	1055	1044	1030	1019	1005	1037	1012	39	309	100	720	1	1	39378420	402	12.30	1.04	12	0.14	83.00	978.00	1423	20230628	-28.25	970	20231024	5.26	1174	-13.03	20240105	998	2.30	20240201	1423	-28.25	20230628	970	5.26	20231024	1.36	N	353190	100	39 억	261733	N	N	N	N
131	20240604	151042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1020	-13	5	-1.26	55024920	53759	31.67	1032	1033	1020	1342	724	1033	1023.45	0.66	-13464	1055	1044	1030	1019	1005	1037	1012	39	309	100	720	1	1	39378420	402	12.29	1.04	12	0.14	83.00	978.00	1423	20230628	-28.32	970	20231024	5.15	1174	-13.12	20240105	998	2.20	20240201	1423	-28.32	20230628	970	5.15	20231024	1.36	N	353190	100	39 억	261733	N	N	N	N
132	20240604	141045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1023	-10	5	-0.97	47510618	46402	27.34	1032	1033	1021	1342	724	1033	1023.78	0.66	-13004	1055	1044	1030	1019	1005	1037	1012	39	309	100	720	1	1	39378420	403	12.33	1.05	12	0.12	83.00	978.00	1423	20230628	-28.11	970	20231024	5.46	1174	-12.86	20240105	998	2.51	20240201	1423	-28.11	20230628	970	5.46	20231024	1.36	N	353190	100	39 억	261733	N	N	N	N
133	20240604	131041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1022	-11	5	-1.06	40423277	39475	23.26	1032	1033	1021	1342	724	1033	1023.90	0.66	-11899	1055	1044	1030	1019	1005	1037	1012	39	309	100	720	1	1	39378420	402	12.31	1.04	12	0.10	83.00	978.00	1423	20230628	-28.18	970	20231024	5.36	1174	-12.95	20240105	998	2.40	20240201	1423	-28.18	20230628	970	5.36	20231024	1.36	N	353190	100	39 억	261733	N	N	N	N
134	20240604	121039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1023	-10	5	-0.97	35518560	34679	20.43	1032	1033	1021	1342	724	1033	1024.07	0.66	-11057	1055	1044	1030	1019	1005	1037	1012	39	309	100	720	1	1	39378420	403	12.33	1.05	12	0.09	83.00	978.00	1423	20230628	-28.11	970	20231024	5.46	1174	-12.86	20240105	998	2.51	20240201	1423	-28.11	20230628	970	5.46	20231024	1.36	N	353190	100	39 억	261733	N	N	N	N
135	20240604	111036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1022	-11	5	-1.06	28665749	27975	16.48	1032	1033	1021	1342	724	1033	1024.52	0.66	-10847	1055	1044	1030	1019	1005	1037	1012	39	309	100	720	1	1	39378420	402	12.31	1.04	12	0.07	83.00	978.00	1423	20230628	-28.18	970	20231024	5.36	1174	-12.95	20240105	998	2.40	20240201	1423	-28.18	20230628	970	5.36	20231024	1.36	N	353190	100	39 억	261733	N	N	N	N
136	20240604	101039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1025	-8	5	-0.77	16980423	16554	9.75	1032	1033	1021	1342	724	1033	1025.51	0.66	-6232	1055	1044	1030	1019	1005	1037	1012	39	309	100	720	1	1	39378420	404	12.35	1.05	12	0.04	83.00	978.00	1423	20230628	-27.97	970	20231024	5.67	1174	-12.69	20240105	998	2.71	20240201	1423	-27.97	20230628	970	5.67	20231024	1.36	N	353190	100	39 억	261733	N	N	N	N
137	20240604	091038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1025	-8	5	-0.77	3943378	3841	2.26	1032	1032	1021	1342	724	1033	1025.59	0.66	-751	1055	1044	1030	1019	1005	1037	1012	39	309	100	720	1	1	39378420	404	12.35	1.05	12	0.01	83.00	978.00	1423	20230628	-27.97	970	20231024	5.67	1174	-12.69	20240105	998	2.71	20240201	1423	-27.97	20230628	970	5.67	20231024	1.36	N	353190	100	39 억	261733	N	N	N	N
138	20240603	161027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1033	-7	5	-0.67	174018306	169696	193.64	1040	1041	1016	1352	728	1040	1024.86	0.68	-4624	1070	1055	1040	1025	1010	1062	1032	39	312	100	720	1	1	39378420	407	12.45	1.06	12	0.43	83.00	978.00	1450	20230525	-28.76	970	20231024	6.49	1174	-12.01	20240105	998	3.51	20240201	1423	-27.41	20230628	970	6.49	20231024	1.36	N	353190	100	39 억	266368	N	N	N	N
139	20240603	151026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1026	-14	5	-1.35	170359137	166152	189.60	1040	1041	1016	1352	728	1040	1024.73	0.68	-4624	1070	1055	1040	1025	1010	1062	1032	39	312	100	720	1	1	39378420	404	12.36	1.05	12	0.42	83.00	978.00	1450	20230525	-29.24	970	20231024	5.77	1174	-12.61	20240105	998	2.81	20240201	1423	-27.90	20230628	970	5.77	20231024	1.36	N	353190	100	39 억	266368	N	N	N	N
140	20240603	141027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1032	-8	5	-0.77	170015828	165818	189.21	1040	1041	1016	1352	728	1040	1024.72	0.68	-4578	1070	1055	1040	1025	1010	1062	1032	39	312	100	720	1	1	39378420	406	12.43	1.06	12	0.42	83.00	978.00	1450	20230525	-28.83	970	20231024	6.39	1174	-12.10	20240105	998	3.41	20240201	1423	-27.48	20230628	970	6.39	20231024	1.36	N	353190	100	39 억	266368	N	N	N	N
141	20240603	131027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1030	-10	5	-0.96	162319122	158342	180.68	1040	1041	1016	1352	728	1040	1024.49	0.68	-4307	1070	1055	1040	1025	1010	1062	1032	39	312	100	720	1	1	39378420	406	12.41	1.05	12	0.40	83.00	978.00	1450	20230525	-28.97	970	20231024	6.19	1174	-12.27	20240105	998	3.21	20240201	1423	-27.62	20230628	970	6.19	20231024	1.36	N	353190	100	39 억	266368	N	N	N	N
142	20240603	121026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1026	-14	5	-1.35	158119149	154248	176.01	1040	1041	1016	1352	728	1040	1024.45	0.68	-4199	1070	1055	1040	1025	1010	1062	1032	39	312	100	720	1	1	39378420	404	12.36	1.05	12	0.39	83.00	978.00	1450	20230525	-29.24	970	20231024	5.77	1174	-12.61	20240105	998	2.81	20240201	1423	-27.90	20230628	970	5.77	20231024	1.36	N	353190	100	39 억	266368	N	N	N	N
143	20240603	111021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1031	-9	5	-0.87	107236667	104423	119.16	1040	1041	1016	1352	728	1040	1026.09	0.68	-3285	1070	1055	1040	1025	1010	1062	1032	39	312	100	720	1	1	39378420	406	12.42	1.05	12	0.27	83.00	978.00	1450	20230525	-28.90	970	20231024	6.29	1174	-12.18	20240105	998	3.31	20240201	1423	-27.55	20230628	970	6.29	20231024	1.36	N	353190	100	39 억	266368	N	N	N	N
144	20240603	101015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1024	-16	5	-1.54	94457873	91984	104.96	1040	1041	1016	1352	728	1040	1025.91	0.68	-3097	1070	1055	1040	1025	1010	1062	1032	39	312	100	720	1	1	39378420	403	12.34	1.05	12	0.23	83.00	978.00	1450	20230525	-29.38	970	20231024	5.57	1174	-12.78	20240105	998	2.61	20240201	1423	-28.04	20230628	970	5.57	20231024	1.36	N	353190	100	39 억	266368	N	N	N	N
145	20240603	091014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1040	0	3	0.00	26049000	25141	28.69	1040	1041	1027	1352	728	1040	1034.78	0.68	1380	1070	1055	1040	1025	1010	1062	1032	39	312	100	720	1	1	39378420	410	12.53	1.06	12	0.06	83.00	978.00	1450	20230525	-28.28	970	20231024	7.22	1174	-11.41	20240105	998	4.21	20240201	1423	-26.91	20230628	970	7.22	20231024	1.36	N	353190	100	39 억	266368	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History