KissMeData/088910/price/prices-20240601.csv at abf27422dd00a7870e563fa11184652bcf50065f

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	160726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	5	2	0.20	132890650	52813	76.50	2515	2530	2510	3275	1765	2520	2516.25	2.81	-6944	2546	2532	2521	2507	2496	2527	2502	129	755	500	1860	5	1	25831764	652	2.47	0.30	12	0.20	1023.00	8503.00	3280	20230822	-23.02	2500	20230726	1.00	3155	-19.97	20240110	2500	1.00	20240530	3280	-23.02	20230822	2500	1.00	20230726	3.41	N	088910	500	129 억	725051	N	N	N	N
3	20240628	150737	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2515	-5	5	-0.20	122473895	48680	70.51	2515	2530	2510	3275	1765	2520	2515.90	2.81	-6420	2546	2532	2521	2507	2496	2527	2502	129	755	500	1860	5	1	25831764	650	2.46	0.30	12	0.19	1023.00	8503.00	3280	20230822	-23.32	2500	20230726	0.60	3155	-20.29	20240110	2500	0.60	20240530	3280	-23.32	20230822	2500	0.60	20230726	3.41	N	088910	500	129 억	725051	N	N	N	N
4	20240628	140736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	-10	5	-0.40	115270665	45816	66.36	2515	2530	2510	3275	1765	2520	2515.95	2.81	-6419	2546	2532	2521	2507	2496	2527	2502	129	755	500	1860	5	1	25831764	648	2.45	0.30	12	0.18	1023.00	8503.00	3280	20230822	-23.48	2500	20230726	0.40	3155	-20.44	20240110	2500	0.40	20240530	3280	-23.48	20230822	2500	0.40	20230726	3.41	N	088910	500	129 억	725051	N	N	N	N
5	20240628	130736	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2515	-5	5	-0.20	93947080	37345	54.09	2515	2530	2510	3275	1765	2520	2515.65	2.81	-6108	2546	2532	2521	2507	2496	2527	2502	129	755	500	1860	5	1	25831764	650	2.46	0.30	12	0.14	1023.00	8503.00	3280	20230822	-23.32	2500	20230726	0.60	3155	-20.29	20240110	2500	0.60	20240530	3280	-23.32	20230822	2500	0.60	20230726	3.41	N	088910	500	129 억	725051	N	N	N	N
6	20240628	120735	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	0	3	0.00	89881555	35731	51.76	2515	2530	2510	3275	1765	2520	2515.51	2.81	-5161	2546	2532	2521	2507	2496	2527	2502	129	755	500	1860	5	1	25831764	651	2.46	0.30	12	0.14	1023.00	8503.00	3280	20230822	-23.17	2500	20230726	0.80	3155	-20.13	20240110	2500	0.80	20240530	3280	-23.17	20230822	2500	0.80	20230726	3.41	N	088910	500	129 억	725051	N	N	N	N
7	20240628	110723	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	0	3	0.00	72023910	28638	41.48	2515	2530	2510	3275	1765	2520	2514.98	2.81	226	2546	2532	2521	2507	2496	2527	2502	129	755	500	1860	5	1	25831764	651	2.46	0.30	12	0.11	1023.00	8503.00	3280	20230822	-23.17	2500	20230726	0.80	3155	-20.13	20240110	2500	0.80	20240530	3280	-23.17	20230822	2500	0.80	20230726	3.41	N	088910	500	129 억	725051	N	N	N	N
8	20240628	100720	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	5	2	0.20	61471620	24440	35.40	2515	2530	2510	3275	1765	2520	2515.21	2.81	914	2546	2532	2521	2507	2496	2527	2502	129	755	500	1860	5	1	25831764	652	2.47	0.30	12	0.09	1023.00	8503.00	3280	20230822	-23.02	2500	20230726	1.00	3155	-19.97	20240110	2500	1.00	20240530	3280	-23.02	20230822	2500	1.00	20230726	3.41	N	088910	500	129 억	725051	N	N	N	N
9	20240628	090721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	5	2	0.20	14804570	5884	8.52	2515	2530	2510	3275	1765	2520	2516.07	2.81	876	2546	2532	2521	2507	2496	2527	2502	129	755	500	1860	5	1	25831764	652	2.47	0.30	12	0.02	1023.00	8503.00	3280	20230822	-23.02	2500	20230726	1.00	3155	-19.97	20240110	2500	1.00	20240530	3280	-23.02	20230822	2500	1.00	20230726	3.41	N	088910	500	129 억	725051	N	N	N	N
10	20240627	160716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	-15	5	-0.59	173751670	68837	150.56	2535	2535	2510	3295	1775	2535	2524.11	2.87	-16970	2555	2545	2535	2525	2515	2540	2520	129	760	500	1870	5	1	25831764	651	2.46	0.30	12	0.27	1023.00	8503.00	3280	20230822	-23.17	2500	20230726	0.80	3155	-20.13	20240110	2500	0.80	20240530	3280	-23.17	20230822	2500	0.80	20230726	3.48	N	088910	500	129 억	742021	N	N	N	N
11	20240627	150723	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2515	-20	5	-0.79	165706730	65639	143.56	2535	2535	2510	3295	1775	2535	2524.52	2.87	-16504	2555	2545	2535	2525	2515	2540	2520	129	760	500	1870	5	1	25831764	650	2.46	0.30	12	0.25	1023.00	8503.00	3280	20230822	-23.32	2500	20230726	0.60	3155	-20.29	20240110	2500	0.60	20240530	3280	-23.32	20230822	2500	0.60	20230726	3.48	N	088910	500	129 억	742021	N	N	N	N
12	20240627	140719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	-15	5	-0.59	147583915	58432	127.80	2535	2535	2515	3295	1775	2535	2525.74	2.87	-11795	2555	2545	2535	2525	2515	2540	2520	129	760	500	1870	5	1	25831764	651	2.46	0.30	12	0.23	1023.00	8503.00	3280	20230822	-23.17	2500	20230726	0.80	3155	-20.13	20240110	2500	0.80	20240530	3280	-23.17	20230822	2500	0.80	20230726	3.48	N	088910	500	129 억	742021	N	N	N	N
13	20240627	130719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	-10	5	-0.39	111201815	43998	96.23	2535	2535	2520	3295	1775	2535	2527.43	2.87	-8767	2555	2545	2535	2525	2515	2540	2520	129	760	500	1870	5	1	25831764	652	2.47	0.30	12	0.17	1023.00	8503.00	3280	20230822	-23.02	2500	20230726	1.00	3155	-19.97	20240110	2500	1.00	20240530	3280	-23.02	20230822	2500	1.00	20230726	3.48	N	088910	500	129 억	742021	N	N	N	N
14	20240627	120721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	-5	5	-0.20	98273645	38878	85.03	2535	2535	2520	3295	1775	2535	2527.74	2.87	-6178	2555	2545	2535	2525	2515	2540	2520	129	760	500	1870	5	1	25831764	654	2.47	0.30	12	0.15	1023.00	8503.00	3280	20230822	-22.87	2500	20230726	1.20	3155	-19.81	20240110	2500	1.20	20240530	3280	-22.87	20230822	2500	1.20	20230726	3.48	N	088910	500	129 억	742021	N	N	N	N
15	20240627	110721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	-5	5	-0.20	88710770	35084	76.73	2535	2535	2520	3295	1775	2535	2528.52	2.87	-6008	2555	2545	2535	2525	2515	2540	2520	129	760	500	1870	5	1	25831764	654	2.47	0.30	12	0.14	1023.00	8503.00	3280	20230822	-22.87	2500	20230726	1.20	3155	-19.81	20240110	2500	1.20	20240530	3280	-22.87	20230822	2500	1.20	20230726	3.48	N	088910	500	129 억	742021	N	N	N	N
16	20240627	100720	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	0	3	0.00	44054705	17432	38.13	2535	2535	2520	3295	1775	2535	2527.23	2.87	-4845	2555	2545	2535	2525	2515	2540	2520	129	760	500	1870	5	1	25831764	655	2.48	0.30	12	0.07	1023.00	8503.00	3280	20230822	-22.71	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3280	-22.71	20230822	2500	1.40	20230726	3.48	N	088910	500	129 억	742021	N	N	N	N
17	20240627	090720	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	0	3	0.00	6905905	2734	5.98	2535	2535	2520	3295	1775	2535	2525.93	2.87	-212	2555	2545	2535	2525	2515	2540	2520	129	760	500	1870	5	1	25831764	655	2.48	0.30	12	0.01	1023.00	8503.00	3280	20230822	-22.71	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3280	-22.71	20230822	2500	1.40	20230726	3.48	N	088910	500	129 억	742021	N	N	N	N
18	20240626	160718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	-10	5	-0.39	115405220	45612	90.34	2540	2545	2525	3305	1785	2545	2530.15	2.93	-14295	2555	2550	2540	2535	2525	2552	2537	129	760	500	1880	5	1	25831764	655	2.48	0.30	12	0.18	1023.00	8503.00	3280	20230822	-22.71	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3280	-22.71	20230822	2500	1.40	20230726	3.61	N	088910	500	129 억	756316	N	N	N	N
19	20240626	150720	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	-15	5	-0.59	105939405	41870	82.93	2540	2545	2525	3305	1785	2545	2530.20	2.93	-13470	2555	2550	2540	2535	2525	2552	2537	129	760	500	1880	5	1	25831764	654	2.47	0.30	12	0.16	1023.00	8503.00	3280	20230822	-22.87	2500	20230726	1.20	3155	-19.81	20240110	2500	1.20	20240530	3280	-22.87	20230822	2500	1.20	20230726	3.61	N	088910	500	129 억	756316	N	N	N	N
20	20240626	140718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	-15	5	-0.59	85234025	33672	66.69	2540	2545	2525	3305	1785	2545	2531.30	2.93	-11507	2555	2550	2540	2535	2525	2552	2537	129	760	500	1880	5	1	25831764	654	2.47	0.30	12	0.13	1023.00	8503.00	3280	20230822	-22.87	2500	20230726	1.20	3155	-19.81	20240110	2500	1.20	20240530	3280	-22.87	20230822	2500	1.20	20230726	3.61	N	088910	500	129 억	756316	N	N	N	N
21	20240626	130720	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	-15	5	-0.59	72556660	28658	56.76	2540	2545	2525	3305	1785	2545	2531.81	2.93	-8857	2555	2550	2540	2535	2525	2552	2537	129	760	500	1880	5	1	25831764	654	2.47	0.30	12	0.11	1023.00	8503.00	3280	20230822	-22.87	2500	20230726	1.20	3155	-19.81	20240110	2500	1.20	20240530	3280	-22.87	20230822	2500	1.20	20230726	3.61	N	088910	500	129 억	756316	N	N	N	N
22	20240626	120719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	-10	5	-0.39	66808850	26386	52.26	2540	2545	2525	3305	1785	2545	2531.98	2.93	-6664	2555	2550	2540	2535	2525	2552	2537	129	760	500	1880	5	1	25831764	655	2.48	0.30	12	0.10	1023.00	8503.00	3280	20230822	-22.71	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3280	-22.71	20230822	2500	1.40	20230726	3.61	N	088910	500	129 억	756316	N	N	N	N
23	20240626	110719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2540	-5	5	-0.20	58796655	23214	45.98	2540	2545	2530	3305	1785	2545	2532.81	2.93	-3593	2555	2550	2540	2535	2525	2552	2537	129	760	500	1880	5	1	25831764	656	2.48	0.30	12	0.09	1023.00	8503.00	3280	20230822	-22.56	2500	20230726	1.60	3155	-19.49	20240110	2500	1.60	20240530	3280	-22.56	20230822	2500	1.60	20230726	3.61	N	088910	500	129 억	756316	N	N	N	N
24	20240626	100718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	-10	5	-0.39	16731290	6605	13.08	2540	2540	2530	3305	1785	2545	2533.12	2.93	-1665	2555	2550	2540	2535	2525	2552	2537	129	760	500	1880	5	1	25831764	655	2.48	0.30	12	0.03	1023.00	8503.00	3280	20230822	-22.71	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3280	-22.71	20230822	2500	1.40	20230726	3.61	N	088910	500	129 억	756316	N	N	N	N
25	20240626	090719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2540	-5	5	-0.20	512610	202	0.40	2540	2540	2535	3305	1785	2545	2537.49	2.93	-99	2555	2550	2540	2535	2525	2552	2537	129	760	500	1880	5	1	25831764	656	2.48	0.30	12	0.00	1023.00	8503.00	3280	20230822	-22.56	2500	20230726	1.60	3155	-19.49	20240110	2500	1.60	20240530	3280	-22.56	20230822	2500	1.60	20230726	3.61	N	088910	500	129 억	756316	N	N	N	N
26	20240625	160718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2545	15	2	0.59	115415055	45575	37.00	2530	2545	2530	3285	1775	2530	2532.42	2.95	-5812	2566	2547	2536	2517	2506	2542	2512	129	755	500	1870	5	1	25831764	657	2.49	0.30	12	0.18	1023.00	8503.00	3280	20230822	-22.41	2500	20230726	1.80	3155	-19.33	20240110	2500	1.80	20240530	3280	-22.41	20230822	2500	1.80	20230726	3.65	N	088910	500	129 억	762124	N	N	N	N
27	20240625	150714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2545	15	2	0.59	110880015	43793	35.55	2530	2545	2530	3285	1775	2530	2531.91	2.95	-5650	2566	2547	2536	2517	2506	2542	2512	129	755	500	1870	5	1	25831764	657	2.49	0.30	12	0.17	1023.00	8503.00	3280	20230822	-22.41	2500	20230726	1.80	3155	-19.33	20240110	2500	1.80	20240530	3280	-22.41	20230822	2500	1.80	20230726	3.65	N	088910	500	129 억	762124	N	N	N	N
28	20240625	140718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	5	2	0.20	106084125	41900	34.01	2530	2545	2530	3285	1775	2530	2531.84	2.95	-5540	2566	2547	2536	2517	2506	2542	2512	129	755	500	1870	5	1	25831764	655	2.48	0.30	12	0.16	1023.00	8503.00	3280	20230822	-22.71	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3280	-22.71	20230822	2500	1.40	20230726	3.65	N	088910	500	129 억	762124	N	N	N	N
29	20240625	130719	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	5	2	0.20	104504715	41276	33.51	2530	2545	2530	3285	1775	2530	2531.85	2.95	-5521	2566	2547	2536	2517	2506	2542	2512	129	755	500	1870	5	1	25831764	655	2.48	0.30	12	0.16	1023.00	8503.00	3280	20230822	-22.71	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3280	-22.71	20230822	2500	1.40	20230726	3.65	N	088910	500	129 억	762124	N	N	N	N
30	20240625	120721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	0	3	0.00	100397470	39654	32.19	2530	2545	2530	3285	1775	2530	2531.84	2.95	-5014	2566	2547	2536	2517	2506	2542	2512	129	755	500	1870	5	1	25831764	654	2.47	0.30	12	0.15	1023.00	8503.00	3280	20230822	-22.87	2500	20230726	1.20	3155	-19.81	20240110	2500	1.20	20240530	3280	-22.87	20230822	2500	1.20	20230726	3.65	N	088910	500	129 억	762124	N	N	N	N
31	20240625	110720	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2545	15	2	0.59	31460335	12410	10.07	2530	2545	2530	3285	1775	2530	2535.08	2.95	-3971	2566	2547	2536	2517	2506	2542	2512	129	755	500	1870	5	1	25831764	657	2.49	0.30	12	0.05	1023.00	8503.00	3280	20230822	-22.41	2500	20230726	1.80	3155	-19.33	20240110	2500	1.80	20240530	3280	-22.41	20230822	2500	1.80	20230726	3.65	N	088910	500	129 억	762124	N	N	N	N
32	20240625	100718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	5	2	0.20	25165715	9928	8.06	2530	2545	2530	3285	1775	2530	2534.82	2.95	-3561	2566	2547	2536	2517	2506	2542	2512	129	755	500	1870	5	1	25831764	655	2.48	0.30	12	0.04	1023.00	8503.00	3280	20230822	-22.71	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3280	-22.71	20230822	2500	1.40	20230726	3.65	N	088910	500	129 억	762124	N	N	N	N
33	20240625	090718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2540	10	2	0.40	1870980	739	0.60	2530	2540	2530	3285	1775	2530	2531.77	2.95	-175	2566	2547	2536	2517	2506	2542	2512	129	755	500	1870	5	1	25831764	656	2.48	0.30	12	0.00	1023.00	8503.00	3280	20230822	-22.56	2500	20230726	1.60	3155	-19.49	20240110	2500	1.60	20240530	3280	-22.56	20230822	2500	1.60	20230726	3.65	N	088910	500	129 억	762124	N	N	N	N
34	20240624	160715	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	-5	5	-0.20	308056210	121702	181.05	2550	2555	2525	3295	1775	2535	2531.24	3.06	-29536	2595	2565	2550	2520	2505	2557	2512	129	760	500	1870	5	1	25831764	654	2.47	0.30	12	0.47	1023.00	8503.00	3315	20230616	-23.68	2500	20230726	1.20	3155	-19.81	20240110	2500	1.20	20240530	3280	-22.87	20230822	2500	1.20	20230726	3.59	N	088910	500	129 억	789848	N	N	N	N
35	20240624	150716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2540	5	2	0.20	299103680	118164	175.79	2550	2555	2525	3295	1775	2535	2531.26	3.06	-29430	2595	2565	2550	2520	2505	2557	2512	129	760	500	1870	5	1	25831764	656	2.48	0.30	12	0.46	1023.00	8503.00	3315	20230616	-23.38	2500	20230726	1.60	3155	-19.49	20240110	2500	1.60	20240530	3280	-22.56	20230822	2500	1.60	20230726	3.59	N	088910	500	129 억	789848	N	N	N	N
36	20240624	140717	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	0	3	0.00	269960425	106678	158.70	2550	2555	2525	3295	1775	2535	2530.61	3.06	-26573	2595	2565	2550	2520	2505	2557	2512	129	760	500	1870	5	1	25831764	655	2.48	0.30	12	0.41	1023.00	8503.00	3315	20230616	-23.53	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3280	-22.71	20230822	2500	1.40	20230726	3.59	N	088910	500	129 억	789848	N	N	N	N
37	20240624	130714	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	-5	5	-0.20	241609135	95473	142.03	2550	2555	2525	3295	1775	2535	2530.65	3.06	-25945	2595	2565	2550	2520	2505	2557	2512	129	760	500	1870	5	1	25831764	654	2.47	0.30	12	0.37	1023.00	8503.00	3315	20230616	-23.68	2500	20230726	1.20	3155	-19.81	20240110	2500	1.20	20240530	3280	-22.87	20230822	2500	1.20	20230726	3.59	N	088910	500	129 억	789848	N	N	N	N
38	20240624	120715	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2540	5	2	0.20	164306455	64899	96.55	2550	2555	2525	3295	1775	2535	2531.73	3.06	-25525	2595	2565	2550	2520	2505	2557	2512	129	760	500	1870	5	1	25831764	656	2.48	0.30	12	0.25	1023.00	8503.00	3315	20230616	-23.38	2500	20230726	1.60	3155	-19.49	20240110	2500	1.60	20240530	3280	-22.56	20230822	2500	1.60	20230726	3.59	N	088910	500	129 억	789848	N	N	N	N
39	20240624	110718	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	0	3	0.00	127823330	50481	75.10	2550	2555	2525	3295	1775	2535	2532.11	3.06	-24828	2595	2565	2550	2520	2505	2557	2512	129	760	500	1870	5	1	25831764	655	2.48	0.30	12	0.20	1023.00	8503.00	3315	20230616	-23.53	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3280	-22.71	20230822	2500	1.40	20230726	3.59	N	088910	500	129 억	789848	N	N	N	N
40	20240624	100716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	-5	5	-0.20	46820960	18470	27.48	2550	2555	2525	3295	1775	2535	2534.97	3.06	-3902	2595	2565	2550	2520	2505	2557	2512	129	760	500	1870	5	1	25831764	654	2.47	0.30	12	0.07	1023.00	8503.00	3315	20230616	-23.68	2500	20230726	1.20	3155	-19.81	20240110	2500	1.20	20240530	3280	-22.87	20230822	2500	1.20	20230726	3.59	N	088910	500	129 억	789848	N	N	N	N
41	20240624	090716	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2550	15	2	0.59	21289890	8381	12.47	2550	2555	2535	3295	1775	2535	2540.26	3.06	1199	2595	2565	2550	2520	2505	2557	2512	129	760	500	1870	5	1	25831764	659	2.49	0.30	12	0.03	1023.00	8503.00	3315	20230616	-23.08	2500	20230726	2.00	3155	-19.18	20240110	2500	2.00	20240530	3280	-22.26	20230822	2500	2.00	20230726	3.59	N	088910	500	129 억	789848	N	N	N	N
42	20240621	160652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	-40	5	-1.55	169229415	66296	81.69	2575	2580	2535	3345	1805	2575	2552.67	3.14	-22460	2611	2592	2576	2557	2541	2585	2550	129	770	500	1900	5	1	25831764	655	2.48	0.30	12	0.26	1023.00	8503.00	3315	20230616	-23.53	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3280	-22.71	20230822	2500	1.40	20230726	3.42	N	088910	500	129 억	812268	N	N	N	N
43	20240621	150651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2545	-30	5	-1.17	143697350	56238	69.30	2575	2580	2535	3345	1805	2575	2555.16	3.14	-21230	2611	2592	2576	2557	2541	2585	2550	129	770	500	1900	5	1	25831764	657	2.49	0.30	12	0.22	1023.00	8503.00	3315	20230616	-23.23	2500	20230726	1.80	3155	-19.33	20240110	2500	1.80	20240530	3280	-22.41	20230822	2500	1.80	20230726	3.42	N	088910	500	129 억	812268	N	N	N	N
44	20240621	140652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2550	-25	5	-0.97	116271525	45450	56.01	2575	2580	2545	3345	1805	2575	2558.23	3.14	-14188	2611	2592	2576	2557	2541	2585	2550	129	770	500	1900	5	1	25831764	659	2.49	0.30	12	0.18	1023.00	8503.00	3315	20230616	-23.08	2500	20230726	2.00	3155	-19.18	20240110	2500	2.00	20240530	3280	-22.26	20230822	2500	2.00	20230726	3.42	N	088910	500	129 억	812268	N	N	N	N
45	20240621	130654	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2555	-20	5	-0.78	99587600	38906	47.94	2575	2580	2550	3345	1805	2575	2559.70	3.14	-11800	2611	2592	2576	2557	2541	2585	2550	129	770	500	1900	5	1	25831764	660	2.50	0.30	12	0.15	1023.00	8503.00	3315	20230616	-22.93	2500	20230726	2.20	3155	-19.02	20240110	2500	2.20	20240530	3280	-22.10	20230822	2500	2.20	20230726	3.42	N	088910	500	129 억	812268	N	N	N	N
46	20240621	120656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2555	-20	5	-0.78	79449290	31026	38.23	2575	2580	2550	3345	1805	2575	2560.73	3.14	-6789	2611	2592	2576	2557	2541	2585	2550	129	770	500	1900	5	1	25831764	660	2.50	0.30	12	0.12	1023.00	8503.00	3315	20230616	-22.93	2500	20230726	2.20	3155	-19.02	20240110	2500	2.20	20240530	3280	-22.10	20230822	2500	2.20	20230726	3.42	N	088910	500	129 억	812268	N	N	N	N
47	20240621	110653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2570	-5	5	-0.19	66302340	25883	31.89	2575	2580	2550	3345	1805	2575	2561.62	3.14	-6332	2611	2592	2576	2557	2541	2585	2550	129	770	500	1900	5	1	25831764	664	2.51	0.30	12	0.10	1023.00	8503.00	3315	20230616	-22.47	2500	20230726	2.80	3155	-18.54	20240110	2500	2.80	20240530	3280	-21.65	20230822	2500	2.80	20230726	3.42	N	088910	500	129 억	812268	N	N	N	N
48	20240621	100651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2570	-5	5	-0.19	65277735	25484	31.40	2575	2580	2550	3345	1805	2575	2561.52	3.14	-6045	2611	2592	2576	2557	2541	2585	2550	129	770	500	1900	5	1	25831764	664	2.51	0.30	12	0.10	1023.00	8503.00	3315	20230616	-22.47	2500	20230726	2.80	3155	-18.54	20240110	2500	2.80	20240530	3280	-21.65	20230822	2500	2.80	20230726	3.42	N	088910	500	129 억	812268	N	N	N	N
49	20240621	090655	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2580	5	2	0.19	1066045	414	0.51	2575	2580	2570	3345	1805	2575	2574.99	3.14	-125	2611	2592	2576	2557	2541	2585	2550	129	770	500	1900	5	1	25831764	666	2.52	0.30	12	0.00	1023.00	8503.00	3315	20230616	-22.17	2500	20230726	3.20	3155	-18.23	20240110	2500	3.20	20240530	3280	-21.34	20230822	2500	3.20	20230726	3.42	N	088910	500	129 억	812268	N	N	N	N
50	20240620	160649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2575	10	2	0.39	204704205	79455	34.96	2580	2595	2560	3330	1800	2565	2576.38	3.18	-8138	2655	2610	2580	2535	2505	2595	2520	129	765	500	1890	5	1	25831764	665	2.52	0.30	12	0.31	1023.00	8503.00	3315	20230616	-22.32	2500	20230726	3.00	3155	-18.38	20240110	2500	3.00	20240530	3280	-21.49	20230822	2500	3.00	20230726	3.33	N	088910	500	129 억	820403	N	N	N	N
51	20240620	150651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2580	15	2	0.58	192464350	74701	32.87	2580	2595	2560	3330	1800	2565	2576.49	3.18	-8141	2655	2610	2580	2535	2505	2595	2520	129	765	500	1890	5	1	25831764	666	2.52	0.30	12	0.29	1023.00	8503.00	3315	20230616	-22.17	2500	20230726	3.20	3155	-18.23	20240110	2500	3.20	20240530	3280	-21.34	20230822	2500	3.20	20230726	3.33	N	088910	500	129 억	820403	N	N	N	N
52	20240620	140651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2580	15	2	0.58	160775560	62387	27.45	2580	2595	2560	3330	1800	2565	2577.11	3.18	-8141	2655	2610	2580	2535	2505	2595	2520	129	765	500	1890	5	1	25831764	666	2.52	0.30	12	0.24	1023.00	8503.00	3315	20230616	-22.17	2500	20230726	3.20	3155	-18.23	20240110	2500	3.20	20240530	3280	-21.34	20230822	2500	3.20	20230726	3.33	N	088910	500	129 억	820403	N	N	N	N
53	20240620	130651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2575	10	2	0.39	148395065	57590	25.34	2580	2595	2560	3330	1800	2565	2576.79	3.18	-7170	2655	2610	2580	2535	2505	2595	2520	129	765	500	1890	5	1	25831764	665	2.52	0.30	12	0.22	1023.00	8503.00	3315	20230616	-22.32	2500	20230726	3.00	3155	-18.38	20240110	2500	3.00	20240530	3280	-21.49	20230822	2500	3.00	20230726	3.33	N	088910	500	129 억	820403	N	N	N	N
54	20240620	120650	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2580	15	2	0.58	136536805	52993	23.32	2580	2595	2560	3330	1800	2565	2576.55	3.18	-7170	2655	2610	2580	2535	2505	2595	2520	129	765	500	1890	5	1	25831764	666	2.52	0.30	12	0.21	1023.00	8503.00	3315	20230616	-22.17	2500	20230726	3.20	3155	-18.23	20240110	2500	3.20	20240530	3280	-21.34	20230822	2500	3.20	20230726	3.33	N	088910	500	129 억	820403	N	N	N	N
55	20240620	110653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2585	20	2	0.78	97610850	37854	16.66	2580	2595	2560	3330	1800	2565	2578.69	3.18	-7170	2655	2610	2580	2535	2505	2595	2520	129	765	500	1890	5	1	25831764	668	2.53	0.30	12	0.15	1023.00	8503.00	3315	20230616	-22.02	2500	20230726	3.40	3155	-18.07	20240110	2500	3.40	20240530	3280	-21.19	20230822	2500	3.40	20230726	3.33	N	088910	500	129 억	820403	N	N	N	N
56	20240620	100651	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2585	20	2	0.78	84642780	32834	14.45	2580	2595	2560	3330	1800	2565	2577.98	3.18	-7170	2655	2610	2580	2535	2505	2595	2520	129	765	500	1890	5	1	25831764	668	2.53	0.30	12	0.13	1023.00	8503.00	3315	20230616	-22.02	2500	20230726	3.40	3155	-18.07	20240110	2500	3.40	20240530	3280	-21.19	20230822	2500	3.40	20230726	3.33	N	088910	500	129 억	820403	N	N	N	N
57	20240620	090658	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2575	10	2	0.39	23338950	9073	3.99	2580	2580	2560	3330	1800	2565	2572.52	3.18	-3922	2655	2610	2580	2535	2505	2595	2520	129	765	500	1890	5	1	25831764	665	2.52	0.30	12	0.04	1023.00	8503.00	3315	20230616	-22.32	2500	20230726	3.00	3155	-18.38	20240110	2500	3.00	20240530	3280	-21.49	20230822	2500	3.00	20230726	3.33	N	088910	500	129 억	820403	N	N	N	N
58	20240619	160649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2565	-50	5	-1.91	583213975	226370	94.89	2615	2625	2550	3395	1835	2615	2576.40	3.23	-12739	2731	2672	2641	2582	2551	2657	2567	129	780	500	1930	5	1	25831764	663	2.51	0.30	12	0.88	1023.00	8503.00	3315	20230616	-22.62	2500	20230726	2.60	3155	-18.70	20240110	2500	2.60	20240530	3280	-21.80	20230822	2500	2.60	20230726	3.31	N	088910	500	129 억	834231	N	N	N	N
59	20240619	150647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2560	-55	5	-2.10	555031030	215377	90.28	2615	2625	2550	3395	1835	2615	2577.02	3.23	-11455	2731	2672	2641	2582	2551	2657	2567	129	780	500	1930	5	1	25831764	661	2.50	0.30	12	0.83	1023.00	8503.00	3315	20230616	-22.78	2500	20230726	2.40	3155	-18.86	20240110	2500	2.40	20240530	3280	-21.95	20230822	2500	2.40	20230726	3.31	N	088910	500	129 억	834231	N	N	N	N
60	20240619	140653	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2555	-60	5	-2.29	507022745	196617	82.42	2615	2625	2550	3395	1835	2615	2578.73	3.23	-5629	2731	2672	2641	2582	2551	2657	2567	129	780	500	1930	5	1	25831764	660	2.50	0.30	12	0.76	1023.00	8503.00	3315	20230616	-22.93	2500	20230726	2.20	3155	-19.02	20240110	2500	2.20	20240530	3280	-22.10	20230822	2500	2.20	20230726	3.31	N	088910	500	129 억	834231	N	N	N	N
61	20240619	130645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2565	-50	5	-1.91	485384480	188152	78.87	2615	2625	2550	3395	1835	2615	2579.75	3.23	-5086	2731	2672	2641	2582	2551	2657	2567	129	780	500	1930	5	1	25831764	663	2.51	0.30	12	0.73	1023.00	8503.00	3315	20230616	-22.62	2500	20230726	2.60	3155	-18.70	20240110	2500	2.60	20240530	3280	-21.80	20230822	2500	2.60	20230726	3.31	N	088910	500	129 억	834231	N	N	N	N
62	20240619	120647	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2570	-45	5	-1.72	448276555	173642	72.79	2615	2625	2550	3395	1835	2615	2581.61	3.23	-852	2731	2672	2641	2582	2551	2657	2567	129	780	500	1930	5	1	25831764	664	2.51	0.30	12	0.67	1023.00	8503.00	3315	20230616	-22.47	2500	20230726	2.80	3155	-18.54	20240110	2500	2.80	20240530	3280	-21.65	20230822	2500	2.80	20230726	3.31	N	088910	500	129 억	834231	N	N	N	N
63	20240619	110648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2570	-45	5	-1.72	417262960	161549	67.72	2615	2625	2550	3395	1835	2615	2582.89	3.23	1560	2731	2672	2641	2582	2551	2657	2567	129	780	500	1930	5	1	25831764	664	2.51	0.30	12	0.63	1023.00	8503.00	3315	20230616	-22.47	2500	20230726	2.80	3155	-18.54	20240110	2500	2.80	20240530	3280	-21.65	20230822	2500	2.80	20230726	3.31	N	088910	500	129 억	834231	N	N	N	N
64	20240619	100649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2595	-20	5	-0.76	303849355	117424	49.22	2615	2625	2565	3395	1835	2615	2587.63	3.23	3468	2731	2672	2641	2582	2551	2657	2567	129	780	500	1930	5	1	25831764	670	2.54	0.31	12	0.45	1023.00	8503.00	3315	20230616	-21.72	2500	20230726	3.80	3155	-17.75	20240110	2500	3.80	20240530	3280	-20.88	20230822	2500	3.80	20230726	3.31	N	088910	500	129 억	834231	N	N	N	N
65	20240619	090656	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2595	-20	5	-0.76	109808490	42200	17.69	2615	2625	2595	3395	1835	2615	2602.10	3.23	-438	2731	2672	2641	2582	2551	2657	2567	129	780	500	1930	5	1	25831764	670	2.54	0.31	12	0.16	1023.00	8503.00	3315	20230616	-21.72	2500	20230726	3.80	3155	-17.75	20240110	2500	3.80	20240530	3280	-20.88	20230822	2500	3.80	20230726	3.31	N	088910	500	129 억	834231	N	N	N	N
66	20240618	160644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2615	-25	5	-0.95	628586530	238086	120.45	2660	2700	2610	3430	1850	2640	2640.17	3.35	-32077	2686	2662	2641	2617	2596	2652	2607	129	790	500	1950	5	1	25831764	676	2.56	0.31	12	0.92	1023.00	8503.00	3315	20230616	-21.12	2500	20230726	4.60	3155	-17.12	20240110	2500	4.60	20240530	3280	-20.27	20230822	2500	4.60	20230726	3.31	N	088910	500	129 억	866280	N	N	N	N
67	20240618	150642	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2630	-10	5	-0.38	587218375	222271	112.45	2660	2700	2610	3430	1850	2640	2641.90	3.35	-34083	2686	2662	2641	2617	2596	2652	2607	129	790	500	1950	5	1	25831764	679	2.57	0.31	12	0.86	1023.00	8503.00	3315	20230616	-20.66	2500	20230726	5.20	3155	-16.64	20240110	2500	5.20	20240530	3280	-19.82	20230822	2500	5.20	20230726	3.31	N	088910	500	129 억	866280	N	N	N	N
68	20240618	140644	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2635	-5	5	-0.19	557156495	210808	106.65	2660	2700	2610	3430	1850	2640	2642.96	3.35	-34160	2686	2662	2641	2617	2596	2652	2607	129	790	500	1950	5	1	25831764	681	2.58	0.31	12	0.82	1023.00	8503.00	3315	20230616	-20.51	2500	20230726	5.40	3155	-16.48	20240110	2500	5.40	20240530	3280	-19.66	20230822	2500	5.40	20230726	3.31	N	088910	500	129 억	866280	N	N	N	N
69	20240618	130648	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2640	0	3	0.00	455663445	172109	87.07	2660	2700	2620	3430	1850	2640	2647.53	3.35	-17613	2686	2662	2641	2617	2596	2652	2607	129	790	500	1950	5	1	25831764	682	2.58	0.31	12	0.67	1023.00	8503.00	3315	20230616	-20.36	2500	20230726	5.60	3155	-16.32	20240110	2500	5.60	20240530	3280	-19.51	20230822	2500	5.60	20230726	3.31	N	088910	500	129 억	866280	N	N	N	N
70	20240618	120649	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2635	-5	5	-0.19	437049010	165043	83.50	2660	2700	2620	3430	1850	2640	2648.09	3.35	-14710	2686	2662	2641	2617	2596	2652	2607	129	790	500	1950	5	1	25831764	681	2.58	0.31	12	0.64	1023.00	8503.00	3315	20230616	-20.51	2500	20230726	5.40	3155	-16.48	20240110	2500	5.40	20240530	3280	-19.66	20230822	2500	5.40	20230726	3.31	N	088910	500	129 억	866280	N	N	N	N
71	20240618	110645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2625	-15	5	-0.57	391170025	147609	74.68	2660	2700	2620	3430	1850	2640	2650.04	3.35	-14710	2686	2662	2641	2617	2596	2652	2607	129	790	500	1950	5	1	25831764	678	2.57	0.31	12	0.57	1023.00	8503.00	3315	20230616	-20.81	2500	20230726	5.00	3155	-16.80	20240110	2500	5.00	20240530	3280	-19.97	20230822	2500	5.00	20230726	3.31	N	088910	500	129 억	866280	N	N	N	N
72	20240618	100645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2630	-10	5	-0.38	350610385	132186	66.87	2660	2700	2620	3430	1850	2640	2652.40	3.35	-10361	2686	2662	2641	2617	2596	2652	2607	129	790	500	1950	5	1	25831764	679	2.57	0.31	12	0.51	1023.00	8503.00	3315	20230616	-20.66	2500	20230726	5.20	3155	-16.64	20240110	2500	5.20	20240530	3280	-19.82	20230822	2500	5.20	20230726	3.31	N	088910	500	129 억	866280	N	N	N	N
73	20240618	090652	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2685	45	2	1.70	113414995	42323	21.41	2660	2700	2650	3430	1850	2640	2679.75	3.35	-123	2686	2662	2641	2617	2596	2652	2607	129	790	500	1950	5	1	25831764	694	2.62	0.32	12	0.16	1023.00	8503.00	3315	20230616	-19.00	2500	20230726	7.40	3155	-14.90	20240110	2500	7.40	20240530	3280	-18.14	20230822	2500	7.40	20230726	3.31	N	088910	500	129 억	866280	N	N	N	N
74	20240617	160640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2640	20	2	0.76	499806740	189290	28.19	2655	2665	2620	3405	1835	2620	2640.44	3.39	-12123	2756	2687	2616	2547	2476	2722	2582	129	785	500	1930	5	1	25831764	682	2.58	0.31	12	0.73	1023.00	8503.00	3315	20230616	-20.36	2500	20230726	5.60	3155	-16.32	20240110	2500	5.60	20240530	3280	-19.51	20230822	2500	5.60	20230726	3.29	N	088910	500	129 억	874856	N	N	N	N
75	20240617	150645	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2640	20	2	0.76	467994040	177255	26.40	2655	2665	2620	3405	1835	2620	2640.24	3.39	-9021	2756	2687	2616	2547	2476	2722	2582	129	785	500	1930	5	1	25831764	682	2.58	0.31	12	0.69	1023.00	8503.00	3315	20230616	-20.36	2500	20230726	5.60	3155	-16.32	20240110	2500	5.60	20240530	3280	-19.51	20230822	2500	5.60	20230726	3.29	N	088910	500	129 억	874856	N	N	N	N
76	20240617	140637	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2650	30	2	1.15	416022950	157601	23.47	2655	2665	2620	3405	1835	2620	2639.73	3.39	-9712	2756	2687	2616	2547	2476	2722	2582	129	785	500	1930	5	1	25831764	685	2.59	0.31	12	0.61	1023.00	8503.00	3315	20230616	-20.06	2500	20230726	6.00	3155	-16.01	20240110	2500	6.00	20240530	3280	-19.21	20230822	2500	6.00	20230726	3.29	N	088910	500	129 억	874856	N	N	N	N
77	20240617	130639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2645	25	2	0.95	391496425	148312	22.09	2655	2665	2620	3405	1835	2620	2639.69	3.39	-10038	2756	2687	2616	2547	2476	2722	2582	129	785	500	1930	5	1	25831764	683	2.59	0.31	12	0.57	1023.00	8503.00	3315	20230616	-20.21	2500	20230726	5.80	3155	-16.16	20240110	2500	5.80	20240530	3280	-19.36	20230822	2500	5.80	20230726	3.29	N	088910	500	129 억	874856	N	N	N	N
78	20240617	120639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2635	15	2	0.57	276445070	104932	15.63	2655	2665	2620	3405	1835	2620	2634.53	3.39	-2607	2756	2687	2616	2547	2476	2722	2582	129	785	500	1930	5	1	25831764	681	2.58	0.31	12	0.41	1023.00	8503.00	3315	20230616	-20.51	2500	20230726	5.40	3155	-16.48	20240110	2500	5.40	20240530	3280	-19.66	20230822	2500	5.40	20230726	3.29	N	088910	500	129 억	874856	N	N	N	N
79	20240617	110633	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2640	20	2	0.76	245419545	93143	13.87	2655	2665	2620	3405	1835	2620	2634.88	3.39	-625	2756	2687	2616	2547	2476	2722	2582	129	785	500	1930	5	1	25831764	682	2.58	0.31	12	0.36	1023.00	8503.00	3315	20230616	-20.36	2500	20230726	5.60	3155	-16.32	20240110	2500	5.60	20240530	3280	-19.51	20230822	2500	5.60	20230726	3.29	N	088910	500	129 억	874856	N	N	N	N
80	20240617	100634	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2640	20	2	0.76	215909235	81943	12.20	2655	2665	2620	3405	1835	2620	2634.89	3.39	-416	2756	2687	2616	2547	2476	2722	2582	129	785	500	1930	5	1	25831764	682	2.58	0.31	12	0.32	1023.00	8503.00	3315	20230616	-20.36	2500	20230726	5.60	3155	-16.32	20240110	2500	5.60	20240530	3280	-19.51	20230822	2500	5.60	20230726	3.29	N	088910	500	129 억	874856	N	N	N	N
81	20240617	090639	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2635	15	2	0.57	54789875	20672	3.08	2655	2665	2635	3405	1835	2620	2650.55	3.39	-1429	2756	2687	2616	2547	2476	2722	2582	129	785	500	1930	5	1	25831764	681	2.58	0.31	12	0.08	1023.00	8503.00	3315	20230616	-20.51	2500	20230726	5.40	3155	-16.48	20240110	2500	5.40	20240530	3280	-19.66	20230822	2500	5.40	20230726	3.29	N	088910	500	129 억	874856	N	N	N	N
82	20240614	160542	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2620	60	2	2.34	1769917660	668858	364.40	2565	2685	2545	3325	1795	2560	2646.18	3.05	94664	2603	2581	2568	2546	2533	2575	2540	129	765	500	1890	5	1	25831764	677	2.56	0.31	12	2.59	1023.00	8503.00	3315	20230616	-20.97	2500	20230726	4.80	3155	-16.96	20240110	2500	4.80	20240530	3315	-20.97	20230616	2500	4.80	20230726	3.09	N	088910	500	129 억	788571	N	N	N	N
83	20240614	150544	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2635	75	2	2.93	1655718500	625340	340.69	2565	2685	2545	3325	1795	2560	2647.71	3.05	83133	2603	2581	2568	2546	2533	2575	2540	129	765	500	1890	5	1	25831764	681	2.58	0.31	12	2.42	1023.00	8503.00	3315	20230616	-20.51	2500	20230726	5.40	3155	-16.48	20240110	2500	5.40	20240530	3315	-20.51	20230616	2500	5.40	20230726	3.09	N	088910	500	129 억	788571	N	N	N	N
84	20240614	140543	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	105	2	4.10	1489359235	562391	306.40	2565	2685	2545	3325	1795	2560	2648.26	3.05	70270	2603	2581	2568	2546	2533	2575	2540	129	765	500	1890	5	1	25831764	688	2.61	0.31	12	2.18	1023.00	8503.00	3315	20230616	-19.61	2500	20230726	6.60	3155	-15.53	20240110	2500	6.60	20240530	3315	-19.61	20230616	2500	6.60	20230726	3.09	N	088910	500	129 억	788571	N	N	N	N
85	20240614	130543	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2660	100	2	3.91	1181663915	447357	243.72	2565	2680	2545	3325	1795	2560	2641.43	3.05	53573	2603	2581	2568	2546	2533	2575	2540	129	765	500	1890	5	1	25831764	687	2.60	0.31	12	1.73	1023.00	8503.00	3315	20230616	-19.76	2500	20230726	6.40	3155	-15.69	20240110	2500	6.40	20240530	3315	-19.76	20230616	2500	6.40	20230726	3.09	N	088910	500	129 억	788571	N	N	N	N
86	20240614	120548	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2645	85	2	3.32	988414085	374738	204.16	2565	2680	2545	3325	1795	2560	2637.61	3.05	41585	2603	2581	2568	2546	2533	2575	2540	129	765	500	1890	5	1	25831764	683	2.59	0.31	12	1.45	1023.00	8503.00	3315	20230616	-20.21	2500	20230726	5.80	3155	-16.16	20240110	2500	5.80	20240530	3315	-20.21	20230616	2500	5.80	20230726	3.09	N	088910	500	129 억	788571	N	N	N	N
87	20240614	110628	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2655	95	2	3.71	669277175	254772	138.80	2565	2675	2545	3325	1795	2560	2626.97	3.05	20607	2603	2581	2568	2546	2533	2575	2540	129	765	500	1890	5	1	25831764	686	2.60	0.31	12	0.99	1023.00	8503.00	3315	20230616	-19.91	2500	20230726	6.20	3155	-15.85	20240110	2500	6.20	20240530	3315	-19.91	20230616	2500	6.20	20230726	3.09	N	088910	500	129 억	788571	N	N	N	N
88	20240614	100626	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2575	15	2	0.59	116761540	45539	24.81	2565	2580	2545	3325	1795	2560	2563.99	3.05	16010	2603	2581	2568	2546	2533	2575	2540	129	765	500	1890	5	1	25831764	665	2.52	0.30	12	0.18	1023.00	8503.00	3315	20230616	-22.32	2500	20230726	3.00	3155	-18.38	20240110	2500	3.00	20240530	3315	-22.32	20230616	2500	3.00	20230726	3.09	N	088910	500	129 억	788571	N	N	N	N
89	20240614	090629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2575	15	2	0.59	21226905	8280	4.51	2565	2575	2555	3325	1795	2560	2563.64	3.05	1585	2603	2581	2568	2546	2533	2575	2540	129	765	500	1890	5	1	25831764	665	2.52	0.30	12	0.03	1023.00	8503.00	3315	20230616	-22.32	2500	20230726	3.00	3155	-18.38	20240110	2500	3.00	20240530	3315	-22.32	20230616	2500	3.00	20230726	3.09	N	088910	500	129 억	788571	N	N	N	N
90	20240613	160621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2560	-10	5	-0.39	464204335	180714	6.66	2575	2590	2555	3340	1800	2570	2568.72	2.93	30769	2913	2741	2623	2451	2333	2827	2537	129	770	500	1900	5	1	25831764	661	2.50	0.30	12	0.70	1023.00	8503.00	3315	20230616	-22.78	2500	20230726	2.40	3155	-18.86	20240110	2500	2.40	20240530	3315	-22.78	20230616	2500	2.40	20230726	3.02	N	088910	500	129 억	757611	N	N	N	N
91	20240613	150632	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2560	-10	5	-0.39	443191355	172507	6.36	2575	2590	2555	3340	1800	2570	2569.12	2.93	30238	2913	2741	2623	2451	2333	2827	2537	129	770	500	1900	5	1	25831764	661	2.50	0.30	12	0.67	1023.00	8503.00	3315	20230616	-22.78	2500	20230726	2.40	3155	-18.86	20240110	2500	2.40	20240530	3315	-22.78	20230616	2500	2.40	20230726	3.02	N	088910	500	129 억	757611	N	N	N	N
92	20240613	140625	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2560	-10	5	-0.39	399141630	155342	5.73	2575	2590	2555	3340	1800	2570	2569.44	2.93	29512	2913	2741	2623	2451	2333	2827	2537	129	770	500	1900	5	1	25831764	661	2.50	0.30	12	0.60	1023.00	8503.00	3315	20230616	-22.78	2500	20230726	2.40	3155	-18.86	20240110	2500	2.40	20240530	3315	-22.78	20230616	2500	2.40	20230726	3.02	N	088910	500	129 억	757611	N	N	N	N
93	20240613	130625	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2570	0	3	0.00	331283425	128878	4.75	2575	2590	2560	3340	1800	2570	2570.52	2.93	24320	2913	2741	2623	2451	2333	2827	2537	129	770	500	1900	5	1	25831764	664	2.51	0.30	12	0.50	1023.00	8503.00	3315	20230616	-22.47	2500	20230726	2.80	3155	-18.54	20240110	2500	2.80	20240530	3315	-22.47	20230616	2500	2.80	20230726	3.02	N	088910	500	129 억	757611	N	N	N	N
94	20240613	120627	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2570	0	3	0.00	306331830	119167	4.39	2575	2590	2560	3340	1800	2570	2570.61	2.93	24110	2913	2741	2623	2451	2333	2827	2537	129	770	500	1900	5	1	25831764	664	2.51	0.30	12	0.46	1023.00	8503.00	3315	20230616	-22.47	2500	20230726	2.80	3155	-18.54	20240110	2500	2.80	20240530	3315	-22.47	20230616	2500	2.80	20230726	3.02	N	088910	500	129 억	757611	N	N	N	N
95	20240613	110621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2570	0	3	0.00	269412980	104768	3.86	2575	2590	2560	3340	1800	2570	2571.52	2.93	22025	2913	2741	2623	2451	2333	2827	2537	129	770	500	1900	5	1	25831764	664	2.51	0.30	12	0.41	1023.00	8503.00	3315	20230616	-22.47	2500	20230726	2.80	3155	-18.54	20240110	2500	2.80	20240530	3315	-22.47	20230616	2500	2.80	20230726	3.02	N	088910	500	129 억	757611	N	N	N	N
96	20240613	100621	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2575	5	2	0.19	208829090	81178	2.99	2575	2590	2560	3340	1800	2570	2572.48	2.93	18467	2913	2741	2623	2451	2333	2827	2537	129	770	500	1900	5	1	25831764	665	2.52	0.30	12	0.31	1023.00	8503.00	3315	20230616	-22.32	2500	20230726	3.00	3155	-18.38	20240110	2500	3.00	20240530	3315	-22.32	20230616	2500	3.00	20230726	3.02	N	088910	500	129 억	757611	N	N	N	N
97	20240613	090629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2575	5	2	0.19	48793975	18956	0.70	2575	2590	2565	3340	1800	2570	2574.06	2.93	-629	2913	2741	2623	2451	2333	2827	2537	129	770	500	1900	5	1	25831764	665	2.52	0.30	12	0.07	1023.00	8503.00	3315	20230616	-22.32	2500	20230726	3.00	3155	-18.38	20240110	2500	3.00	20240530	3315	-22.32	20230616	2500	3.00	20230726	3.02	N	088910	500	129 억	757611	N	N	N	N
98	20240612	160616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2570	25	2	0.98	7180223965	2710124	1446.64	2545	2795	2505	3305	1785	2545	2649.44	3.20	-62795	2618	2581	2558	2521	2498	2570	2510	129	760	500	1880	5	1	25831764	664	2.51	0.30	12	10.49	1023.00	8503.00	3315	20230616	-22.47	2500	20230726	2.80	3155	-18.54	20240110	2500	2.80	20240530	3315	-22.47	20230616	2500	2.80	20230726	3.00	N	088910	500	129 억	827041	N	N	N	N
99	20240612	150625	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2565	20	2	0.79	7128221055	2689844	1435.82	2545	2795	2505	3305	1785	2545	2650.05	3.20	-66174	2618	2581	2558	2521	2498	2570	2510	129	760	500	1880	5	1	25831764	663	2.51	0.30	12	10.41	1023.00	8503.00	3315	20230616	-22.62	2500	20230726	2.60	3155	-18.70	20240110	2500	2.60	20240530	3315	-22.62	20230616	2500	2.60	20230726	3.00	N	088910	500	129 억	827041	N	N	N	N
100	20240612	140620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2565	20	2	0.79	6984924825	2633782	1405.89	2545	2795	2505	3305	1785	2545	2652.05	3.20	-75394	2618	2581	2558	2521	2498	2570	2510	129	760	500	1880	5	1	25831764	663	2.51	0.30	12	10.20	1023.00	8503.00	3315	20230616	-22.62	2500	20230726	2.60	3155	-18.70	20240110	2500	2.60	20240530	3315	-22.62	20230616	2500	2.60	20230726	3.00	N	088910	500	129 억	827041	N	N	N	N
101	20240612	130619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2560	15	2	0.59	6819149425	2569011	1371.32	2545	2795	2505	3305	1785	2545	2654.39	3.20	-79633	2618	2581	2558	2521	2498	2570	2510	129	760	500	1880	5	1	25831764	661	2.50	0.30	12	9.95	1023.00	8503.00	3315	20230616	-22.78	2500	20230726	2.40	3155	-18.86	20240110	2500	2.40	20240530	3315	-22.78	20230616	2500	2.40	20230726	3.00	N	088910	500	129 억	827041	N	N	N	N
102	20240612	120618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	120	2	4.72	4358906325	1618336	863.85	2545	2795	2540	3305	1785	2545	2693.45	3.20	-88590	2618	2581	2558	2521	2498	2570	2510	129	760	500	1880	5	1	25831764	688	2.61	0.31	12	6.26	1023.00	8503.00	3315	20230616	-19.61	2500	20230726	6.60	3155	-15.53	20240110	2500	6.60	20240530	3315	-19.61	20230616	2500	6.60	20230726	3.00	N	088910	500	129 억	827041	N	N	N	N
103	20240612	110618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2595	50	2	1.96	439379975	169613	90.54	2545	2645	2540	3305	1785	2545	2590.49	3.20	-10066	2618	2581	2558	2521	2498	2570	2510	129	760	500	1880	5	1	25831764	670	2.54	0.31	12	0.66	1023.00	8503.00	3315	20230616	-21.72	2500	20230726	3.80	3155	-17.75	20240110	2500	3.80	20240530	3315	-21.72	20230616	2500	3.80	20230726	3.00	N	088910	500	129 억	827041	N	N	N	N
104	20240612	100619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2545	0	3	0.00	37627080	14780	7.89	2545	2565	2540	3305	1785	2545	2545.81	3.20	-1000	2618	2581	2558	2521	2498	2570	2510	129	760	500	1880	5	1	25831764	657	2.49	0.30	12	0.06	1023.00	8503.00	3315	20230616	-23.23	2500	20230726	1.80	3155	-19.33	20240110	2500	1.80	20240530	3315	-23.23	20230616	2500	1.80	20230726	3.00	N	088910	500	129 억	827041	N	N	N	N
105	20240612	090619	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2550	5	2	0.20	335955	132	0.07	2545	2550	2545	3305	1785	2545	2545.11	3.20	0	2618	2581	2558	2521	2498	2570	2510	129	760	500	1880	5	1	25831764	659	2.49	0.30	12	0.00	1023.00	8503.00	3315	20230616	-23.08	2500	20230726	2.00	3155	-19.18	20240110	2500	2.00	20240530	3315	-23.08	20230616	2500	2.00	20230726	3.00	N	088910	500	129 억	827041	N	N	N	N
106	20240610	160614	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2550	15	2	0.59	217051320	85755	404.22	2540	2560	2510	3295	1775	2535	2531.06	3.21	-4443	2561	2547	2531	2517	2501	2555	2525	129	760	500	1870	5	1	25831764	659	2.49	0.30	12	0.33	1023.00	8503.00	3315	20230616	-23.08	2500	20230726	2.00	3155	-19.18	20240110	2500	2.00	20240530	3315	-23.08	20230616	2500	2.00	20230726	2.97	N	088910	500	129 억	829905	N	N	N	N
107	20240610	150620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2540	5	2	0.20	189094165	74803	352.59	2540	2550	2510	3295	1775	2535	2527.89	3.21	1139	2561	2547	2531	2517	2501	2555	2525	129	760	500	1870	5	1	25831764	656	2.48	0.30	12	0.29	1023.00	8503.00	3315	20230616	-23.38	2500	20230726	1.60	3155	-19.49	20240110	2500	1.60	20240530	3315	-23.38	20230616	2500	1.60	20230726	2.97	N	088910	500	129 억	829905	N	N	N	N
108	20240610	140616	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	-5	5	-0.20	73808255	29201	137.64	2540	2540	2515	3295	1775	2535	2527.58	3.21	-4722	2561	2547	2531	2517	2501	2555	2525	129	760	500	1870	5	1	25831764	654	2.47	0.30	12	0.11	1023.00	8503.00	3315	20230616	-23.68	2500	20230726	1.20	3155	-19.81	20240110	2500	1.20	20240530	3315	-23.68	20230616	2500	1.20	20230726	2.97	N	088910	500	129 억	829905	N	N	N	N
109	20240610	130614	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	-5	5	-0.20	65452110	25897	122.07	2540	2540	2515	3295	1775	2535	2527.39	3.21	-5793	2561	2547	2531	2517	2501	2555	2525	129	760	500	1870	5	1	25831764	654	2.47	0.30	12	0.10	1023.00	8503.00	3315	20230616	-23.68	2500	20230726	1.20	3155	-19.81	20240110	2500	1.20	20240530	3315	-23.68	20230616	2500	1.20	20230726	2.97	N	088910	500	129 억	829905	N	N	N	N
110	20240610	120614	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	-5	5	-0.20	60980200	24129	113.74	2540	2540	2515	3295	1775	2535	2527.24	3.21	-5039	2561	2547	2531	2517	2501	2555	2525	129	760	500	1870	5	1	25831764	654	2.47	0.30	12	0.09	1023.00	8503.00	3315	20230616	-23.68	2500	20230726	1.20	3155	-19.81	20240110	2500	1.20	20240530	3315	-23.68	20230616	2500	1.20	20230726	2.97	N	088910	500	129 억	829905	N	N	N	N
111	20240610	110618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	-10	5	-0.39	55064470	21788	102.70	2540	2540	2515	3295	1775	2535	2527.27	3.21	-4448	2561	2547	2531	2517	2501	2555	2525	129	760	500	1870	5	1	25831764	652	2.47	0.30	12	0.08	1023.00	8503.00	3315	20230616	-23.83	2500	20230726	1.00	3155	-19.97	20240110	2500	1.00	20240530	3315	-23.83	20230616	2500	1.00	20230726	2.97	N	088910	500	129 억	829905	N	N	N	N
112	20240610	100613	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	0	3	0.00	30801705	12206	57.53	2540	2540	2515	3295	1775	2535	2523.45	3.21	-4252	2561	2547	2531	2517	2501	2555	2525	129	760	500	1870	5	1	25831764	655	2.48	0.30	12	0.05	1023.00	8503.00	3315	20230616	-23.53	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3315	-23.53	20230616	2500	1.40	20230726	2.97	N	088910	500	129 억	829905	N	N	N	N
113	20240610	090620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	-15	5	-0.59	4784535	1895	8.93	2540	2540	2515	3295	1775	2535	2524.57	3.21	-400	2561	2547	2531	2517	2501	2555	2525	129	760	500	1870	5	1	25831764	651	2.46	0.30	12	0.01	1023.00	8503.00	3315	20230616	-23.98	2500	20230726	0.80	3155	-20.13	20240110	2500	0.80	20240530	3315	-23.98	20230616	2500	0.80	20230726	2.97	N	088910	500	129 억	829905	N	N	N	N
114	20240607	160635	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	10	2	0.40	53721130	21215	36.27	2515	2545	2515	3280	1770	2525	2532.33	3.23	-3451	2548	2536	2528	2516	2508	2532	2512	129	755	500	1860	5	1	25831764	655	2.48	0.30	12	0.08	1023.00	8503.00	3315	20230616	-23.53	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3315	-23.53	20230616	2500	1.40	20230726	2.93	N	088910	500	129 억	833356	N	N	N	N
115	20240607	150640	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	10	2	0.40	51111645	20184	34.50	2515	2545	2515	3280	1770	2525	2532.40	3.23	-3392	2548	2536	2528	2516	2508	2532	2512	129	755	500	1860	5	1	25831764	655	2.48	0.30	12	0.08	1023.00	8503.00	3315	20230616	-23.53	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3315	-23.53	20230616	2500	1.40	20230726	2.93	N	088910	500	129 억	833356	N	N	N	N
116	20240607	140635	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2540	15	2	0.59	45444660	17948	30.68	2515	2545	2515	3280	1770	2525	2532.14	3.23	-3016	2548	2536	2528	2516	2508	2532	2512	129	755	500	1860	5	1	25831764	656	2.48	0.30	12	0.07	1023.00	8503.00	3315	20230616	-23.38	2500	20230726	1.60	3155	-19.49	20240110	2500	1.60	20240530	3315	-23.38	20230616	2500	1.60	20230726	2.93	N	088910	500	129 억	833356	N	N	N	N
117	20240607	130631	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	10	2	0.40	39310785	15522	26.53	2515	2545	2515	3280	1770	2525	2532.73	3.23	-2938	2548	2536	2528	2516	2508	2532	2512	129	755	500	1860	5	1	25831764	655	2.48	0.30	12	0.06	1023.00	8503.00	3315	20230616	-23.53	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3315	-23.53	20230616	2500	1.40	20230726	2.93	N	088910	500	129 억	833356	N	N	N	N
118	20240607	120636	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	10	2	0.40	27187410	10746	18.37	2515	2545	2515	3280	1770	2525	2530.15	3.23	-2726	2548	2536	2528	2516	2508	2532	2512	129	755	500	1860	5	1	25831764	655	2.48	0.30	12	0.04	1023.00	8503.00	3315	20230616	-23.53	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3315	-23.53	20230616	2500	1.40	20230726	2.93	N	088910	500	129 억	833356	N	N	N	N
119	20240607	110628	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	10	2	0.40	26273540	10385	17.75	2515	2545	2515	3280	1770	2525	2530.10	3.23	-2645	2548	2536	2528	2516	2508	2532	2512	129	755	500	1860	5	1	25831764	655	2.48	0.30	12	0.04	1023.00	8503.00	3315	20230616	-23.53	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3315	-23.53	20230616	2500	1.40	20230726	2.93	N	088910	500	129 억	833356	N	N	N	N
120	20240607	100635	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	5	2	0.20	22459835	8876	15.17	2515	2545	2515	3280	1770	2525	2530.59	3.23	-2102	2548	2536	2528	2516	2508	2532	2512	129	755	500	1860	5	1	25831764	654	2.47	0.30	12	0.03	1023.00	8503.00	3315	20230616	-23.68	2500	20230726	1.20	3155	-19.81	20240110	2500	1.20	20240530	3315	-23.68	20230616	2500	1.20	20230726	2.93	N	088910	500	129 억	833356	N	N	N	N
121	20240607	090633	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	5	2	0.20	4160440	1646	2.81	2515	2545	2515	3280	1770	2525	2528.19	3.23	-1177	2548	2536	2528	2516	2508	2532	2512	129	755	500	1860	5	1	25831764	654	2.47	0.30	12	0.01	1023.00	8503.00	3315	20230616	-23.68	2500	20230726	1.20	3155	-19.81	20240110	2500	1.20	20240530	3315	-23.68	20230616	2500	1.20	20230726	2.93	N	088910	500	129 억	833356	N	N	N	N
122	20240605	160633	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	-5	5	-0.20	146382750	57974	77.99	2540	2540	2520	3285	1775	2530	2524.92	3.29	-15498	2570	2550	2540	2520	2510	2545	2515	129	755	500	1870	5	1	25831764	652	2.47	0.30	12	0.22	1023.00	8503.00	3315	20230616	-23.83	2500	20230726	1.00	3155	-19.97	20240110	2500	1.00	20240530	3315	-23.83	20230616	2500	1.00	20230726	2.93	N	088910	500	129 억	848854	N	N	N	N
123	20240605	150629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	-5	5	-0.20	137068040	54285	73.03	2540	2540	2520	3285	1775	2530	2524.92	3.29	-14111	2570	2550	2540	2520	2510	2545	2515	129	755	500	1870	5	1	25831764	652	2.47	0.30	12	0.21	1023.00	8503.00	3315	20230616	-23.83	2500	20230726	1.00	3155	-19.97	20240110	2500	1.00	20240530	3315	-23.83	20230616	2500	1.00	20230726	2.93	N	088910	500	129 억	848854	N	N	N	N
124	20240605	140631	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	-5	5	-0.20	105253945	41665	56.05	2540	2540	2520	3285	1775	2530	2526.14	3.29	-14047	2570	2550	2540	2520	2510	2545	2515	129	755	500	1870	5	1	25831764	652	2.47	0.30	12	0.16	1023.00	8503.00	3315	20230616	-23.83	2500	20230726	1.00	3155	-19.97	20240110	2500	1.00	20240530	3315	-23.83	20230616	2500	1.00	20230726	2.93	N	088910	500	129 억	848854	N	N	N	N
125	20240605	130632	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	-5	5	-0.20	88519320	35031	47.12	2540	2540	2520	3285	1775	2530	2526.83	3.29	-13551	2570	2550	2540	2520	2510	2545	2515	129	755	500	1870	5	1	25831764	652	2.47	0.30	12	0.14	1023.00	8503.00	3315	20230616	-23.83	2500	20230726	1.00	3155	-19.97	20240110	2500	1.00	20240530	3315	-23.83	20230616	2500	1.00	20230726	2.93	N	088910	500	129 억	848854	N	N	N	N
126	20240605	120630	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	0	3	0.00	83303700	32967	44.35	2540	2540	2520	3285	1775	2530	2526.83	3.29	-13118	2570	2550	2540	2520	2510	2545	2515	129	755	500	1870	5	1	25831764	654	2.47	0.30	12	0.13	1023.00	8503.00	3315	20230616	-23.68	2500	20230726	1.20	3155	-19.81	20240110	2500	1.20	20240530	3315	-23.68	20230616	2500	1.20	20230726	2.93	N	088910	500	129 억	848854	N	N	N	N
127	20240605	110632	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	5	2	0.20	55846130	22103	29.73	2540	2540	2520	3285	1775	2530	2526.54	3.29	-12052	2570	2550	2540	2520	2510	2545	2515	129	755	500	1870	5	1	25831764	655	2.48	0.30	12	0.09	1023.00	8503.00	3315	20230616	-23.53	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3315	-23.53	20230616	2500	1.40	20230726	2.93	N	088910	500	129 억	848854	N	N	N	N
128	20240605	100631	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	0	3	0.00	46636490	18460	24.83	2540	2540	2520	3285	1775	2530	2526.23	3.29	-11072	2570	2550	2540	2520	2510	2545	2515	129	755	500	1870	5	1	25831764	654	2.47	0.30	12	0.07	1023.00	8503.00	3315	20230616	-23.68	2500	20230726	1.20	3155	-19.81	20240110	2500	1.20	20240530	3315	-23.68	20230616	2500	1.20	20230726	2.93	N	088910	500	129 억	848854	N	N	N	N
129	20240605	090629	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2540	10	2	0.40	5334170	2108	2.84	2540	2540	2530	3285	1775	2530	2530.61	3.29	-25	2570	2550	2540	2520	2510	2545	2515	129	755	500	1870	5	1	25831764	656	2.48	0.30	12	0.01	1023.00	8503.00	3315	20230616	-23.38	2500	20230726	1.60	3155	-19.49	20240110	2500	1.60	20240530	3315	-23.38	20230616	2500	1.60	20230726	2.93	N	088910	500	129 억	848854	N	N	N	N
130	20240604	160625	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	-35	5	-1.36	187580695	73854	125.52	2560	2560	2530	3330	1800	2565	2539.96	3.37	-22900	2588	2576	2553	2541	2518	2582	2547	129	765	500	1890	5	1	25831764	654	2.47	0.30	12	0.29	1023.00	8503.00	3315	20230616	-23.68	2500	20230726	1.20	3155	-19.81	20240110	2500	1.20	20240530	3315	-23.68	20230616	2500	1.20	20230726	2.95	N	088910	500	129 억	871753	N	N	N	N
131	20240604	150625	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	-30	5	-1.17	168215785	66210	112.53	2560	2560	2530	3330	1800	2565	2540.64	3.37	-19006	2588	2576	2553	2541	2518	2582	2547	129	765	500	1890	5	1	25831764	655	2.48	0.30	12	0.26	1023.00	8503.00	3315	20230616	-23.53	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3315	-23.53	20230616	2500	1.40	20230726	2.95	N	088910	500	129 억	871753	N	N	N	N
132	20240604	140627	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	-30	5	-1.17	137054140	53903	91.61	2560	2560	2530	3330	1800	2565	2542.61	3.37	-17535	2588	2576	2553	2541	2518	2582	2547	129	765	500	1890	5	1	25831764	655	2.48	0.30	12	0.21	1023.00	8503.00	3315	20230616	-23.53	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3315	-23.53	20230616	2500	1.40	20230726	2.95	N	088910	500	129 억	871753	N	N	N	N
133	20240604	130624	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	-30	5	-1.17	104588740	41116	69.88	2560	2560	2530	3330	1800	2565	2543.75	3.37	-16657	2588	2576	2553	2541	2518	2582	2547	129	765	500	1890	5	1	25831764	655	2.48	0.30	12	0.16	1023.00	8503.00	3315	20230616	-23.53	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3315	-23.53	20230616	2500	1.40	20230726	2.95	N	088910	500	129 억	871753	N	N	N	N
134	20240604	120624	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	-30	5	-1.17	75555935	29676	50.44	2560	2560	2535	3330	1800	2565	2546.03	3.37	-11665	2588	2576	2553	2541	2518	2582	2547	129	765	500	1890	5	1	25831764	655	2.48	0.30	12	0.11	1023.00	8503.00	3315	20230616	-23.53	2500	20230726	1.40	3155	-19.65	20240110	2500	1.40	20240530	3315	-23.53	20230616	2500	1.40	20230726	2.95	N	088910	500	129 억	871753	N	N	N	N
135	20240604	110620	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2545	-20	5	-0.78	49548800	19430	33.02	2560	2560	2540	3330	1800	2565	2550.12	3.37	-7719	2588	2576	2553	2541	2518	2582	2547	129	765	500	1890	5	1	25831764	657	2.49	0.30	12	0.08	1023.00	8503.00	3315	20230616	-23.23	2500	20230726	1.80	3155	-19.33	20240110	2500	1.80	20240530	3315	-23.23	20230616	2500	1.80	20230726	2.95	N	088910	500	129 억	871753	N	N	N	N
136	20240604	100624	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2550	-15	5	-0.58	42943830	16834	28.61	2560	2560	2540	3330	1800	2565	2551.02	3.37	-7065	2588	2576	2553	2541	2518	2582	2547	129	765	500	1890	5	1	25831764	659	2.49	0.30	12	0.07	1023.00	8503.00	3315	20230616	-23.08	2500	20230726	2.00	3155	-19.18	20240110	2500	2.00	20240530	3315	-23.08	20230616	2500	2.00	20230726	2.95	N	088910	500	129 억	871753	N	N	N	N
137	20240604	090624	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2550	-15	5	-0.58	2946330	1154	1.96	2560	2560	2550	3330	1800	2565	2553.15	3.37	-1071	2588	2576	2553	2541	2518	2582	2547	129	765	500	1890	5	1	25831764	659	2.49	0.30	12	0.00	1023.00	8503.00	3315	20230616	-23.08	2500	20230726	2.00	3155	-19.18	20240110	2500	2.00	20240530	3315	-23.08	20230616	2500	2.00	20230726	2.95	N	088910	500	129 억	871753	N	N	N	N
138	20240603	160617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2565	20	2	0.79	148053615	58206	134.19	2545	2565	2530	3305	1785	2545	2543.61	3.40	-7150	2601	2572	2546	2517	2491	2587	2532	129	760	500	1880	5	1	25831764	663	2.51	0.30	12	0.23	1023.00	8503.00	3315	20230616	-22.62	2500	20230726	2.60	3155	-18.70	20240110	2500	2.60	20240530	3315	-22.62	20230616	2500	2.60	20230726	2.94	N	088910	500	129 억	878370	N	N	N	N
139	20240603	150618	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2540	-5	5	-0.20	125954485	49554	114.24	2545	2560	2530	3305	1785	2545	2541.76	3.40	-5329	2601	2572	2546	2517	2491	2587	2532	129	760	500	1880	5	1	25831764	656	2.48	0.30	12	0.19	1023.00	8503.00	3315	20230616	-23.38	2500	20230726	1.60	3155	-19.49	20240110	2500	1.60	20240530	3315	-23.38	20230616	2500	1.60	20230726	2.94	N	088910	500	129 억	878370	N	N	N	N
140	20240603	140614	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2545	0	3	0.00	104618965	41174	94.92	2545	2560	2530	3305	1785	2545	2540.90	3.40	-5283	2601	2572	2546	2517	2491	2587	2532	129	760	500	1880	5	1	25831764	657	2.49	0.30	12	0.16	1023.00	8503.00	3315	20230616	-23.23	2500	20230726	1.80	3155	-19.33	20240110	2500	1.80	20240530	3315	-23.23	20230616	2500	1.80	20230726	2.94	N	088910	500	129 억	878370	N	N	N	N
141	20240603	130617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2545	0	3	0.00	87205375	34320	79.12	2545	2560	2530	3305	1785	2545	2540.95	3.40	-5446	2601	2572	2546	2517	2491	2587	2532	129	760	500	1880	5	1	25831764	657	2.49	0.30	12	0.13	1023.00	8503.00	3315	20230616	-23.23	2500	20230726	1.80	3155	-19.33	20240110	2500	1.80	20240530	3315	-23.23	20230616	2500	1.80	20230726	2.94	N	088910	500	129 억	878370	N	N	N	N
142	20240603	120617	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2550	5	2	0.20	65604945	25813	59.51	2545	2560	2530	3305	1785	2545	2541.55	3.40	-6307	2601	2572	2546	2517	2491	2587	2532	129	760	500	1880	5	1	25831764	659	2.49	0.30	12	0.10	1023.00	8503.00	3315	20230616	-23.08	2500	20230726	2.00	3155	-19.18	20240110	2500	2.00	20240530	3315	-23.08	20230616	2500	2.00	20230726	2.94	N	088910	500	129 억	878370	N	N	N	N
143	20240603	110612	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	-15	5	-0.59	34055270	13391	30.87	2545	2560	2530	3305	1785	2545	2543.15	3.40	-6234	2601	2572	2546	2517	2491	2587	2532	129	760	500	1880	5	1	25831764	654	2.47	0.30	12	0.05	1023.00	8503.00	3315	20230616	-23.68	2500	20230726	1.20	3155	-19.81	20240110	2500	1.20	20240530	3315	-23.68	20230616	2500	1.20	20230726	2.94	N	088910	500	129 억	878370	N	N	N	N
144	20240603	100610	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2550	5	2	0.20	20805745	8172	18.84	2545	2560	2535	3305	1785	2545	2545.98	3.40	-3537	2601	2572	2546	2517	2491	2587	2532	129	760	500	1880	5	1	25831764	659	2.49	0.30	12	0.03	1023.00	8503.00	3315	20230616	-23.08	2500	20230726	2.00	3155	-19.18	20240110	2500	2.00	20240530	3315	-23.08	20230616	2500	2.00	20230726	2.94	N	088910	500	129 억	878370	N	N	N	N
145	20240603	090609	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2550	5	2	0.20	4752935	1869	4.31	2545	2550	2540	3305	1785	2545	2543.04	3.40	-1423	2601	2572	2546	2517	2491	2587	2532	129	760	500	1880	5	1	25831764	659	2.49	0.30	12	0.01	1023.00	8503.00	3315	20230616	-23.08	2500	20230726	2.00	3155	-19.18	20240110	2500	2.00	20240530	3315	-23.08	20230616	2500	2.00	20230726	2.94	N	088910	500	129 억	878370	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History