KissMeData/066360/price/prices-20240401.csv at cc2edade586b20b333a4e7e2f7cb62f550692583

Files

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

70 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240430	160621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1069	18	2	1.71	263485275	250314	315.53	1051	1079	1041	1366	736	1051	1049.11	0.66	6190	1071	1060	1053	1042	1035	1057	1039	240	315	500	730	1	1	47952015	513	3.67	0.61	12	0.52	291.00	1742.00	1985	20230718	-46.15	1013	20240416	5.53	1445	-26.02	20240102	1013	5.53	20240416	1985	-46.15	20230718	1013	5.53	20240416	0.52	N	066360	500	239 억	316698	N	N	N	N
3	20240430	150631	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1060	9	2	0.86	175979197	168356	212.22	1051	1060	1041	1366	736	1051	1045.28	0.66	9789	1071	1060	1053	1042	1035	1057	1039	240	315	500	730	1	1	47952015	508	3.64	0.61	12	0.35	291.00	1742.00	1985	20230718	-46.60	1013	20240416	4.64	1445	-26.64	20240102	1013	4.64	20240416	1985	-46.60	20230718	1013	4.64	20240416	0.52	N	066360	500	239 억	316698	N	N	N	N
4	20240430	140632	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1045	-6	5	-0.57	114529969	109670	138.24	1051	1051	1041	1366	736	1051	1044.31	0.66	13486	1071	1060	1053	1042	1035	1057	1039	240	315	500	730	1	1	47952015	501	3.59	0.60	12	0.23	291.00	1742.00	1985	20230718	-47.36	1013	20240416	3.16	1445	-27.68	20240102	1013	3.16	20240416	1985	-47.36	20230718	1013	3.16	20240416	0.52	N	066360	500	239 억	316698	N	N	N	N
5	20240430	130631	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1048	-3	5	-0.29	105183612	100722	126.96	1051	1051	1041	1366	736	1051	1044.29	0.66	12966	1071	1060	1053	1042	1035	1057	1039	240	315	500	730	1	1	47952015	503	3.60	0.60	12	0.21	291.00	1742.00	1985	20230718	-47.20	1013	20240416	3.46	1445	-27.47	20240102	1013	3.46	20240416	1985	-47.20	20230718	1013	3.46	20240416	0.52	N	066360	500	239 억	316698	N	N	N	N
6	20240430	120631	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1044	-7	5	-0.67	93543280	89567	112.90	1051	1051	1041	1366	736	1051	1044.39	0.66	14003	1071	1060	1053	1042	1035	1057	1039	240	315	500	730	1	1	47952015	501	3.59	0.60	12	0.19	291.00	1742.00	1985	20230718	-47.41	1013	20240416	3.06	1445	-27.75	20240102	1013	3.06	20240416	1985	-47.41	20230718	1013	3.06	20240416	0.52	N	066360	500	239 억	316698	N	N	N	N
7	20240430	110629	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1044	-7	5	-0.67	84077743	80491	101.46	1051	1051	1041	1366	736	1051	1044.56	0.66	14140	1071	1060	1053	1042	1035	1057	1039	240	315	500	730	1	1	47952015	501	3.59	0.60	12	0.17	291.00	1742.00	1985	20230718	-47.41	1013	20240416	3.06	1445	-27.75	20240102	1013	3.06	20240416	1985	-47.41	20230718	1013	3.06	20240416	0.52	N	066360	500	239 억	316698	N	N	N	N
8	20240430	100629	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1047	-4	5	-0.38	70647188	67644	85.27	1051	1051	1041	1366	736	1051	1044.39	0.66	12813	1071	1060	1053	1042	1035	1057	1039	240	315	500	730	1	1	47952015	502	3.60	0.60	12	0.14	291.00	1742.00	1985	20230718	-47.25	1013	20240416	3.36	1445	-27.54	20240102	1013	3.36	20240416	1985	-47.25	20230718	1013	3.36	20240416	0.52	N	066360	500	239 억	316698	N	N	N	N
9	20240430	090639	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1049	-2	5	-0.19	6835167	6512	8.21	1051	1051	1045	1366	736	1051	1049.62	0.66	-3674	1071	1060	1053	1042	1035	1057	1039	240	315	500	730	1	1	47952015	503	3.60	0.60	12	0.01	291.00	1742.00	1985	20230718	-47.15	1013	20240416	3.55	1445	-27.40	20240102	1013	3.55	20240416	1985	-47.15	20230718	1013	3.55	20240416	0.52	N	066360	500	239 억	316698	N	N	N	N
10	20240429	160618	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1051	-13	5	-1.22	82944493	78979	124.20	1064	1064	1046	1383	745	1064	1050.21	0.65	-3725	1080	1071	1058	1049	1036	1076	1054	240	319	500	740	1	1	47952015	504	3.61	0.60	12	0.16	291.00	1742.00	1985	20230718	-47.05	1013	20240416	3.75	1445	-27.27	20240102	1013	3.75	20240416	1985	-47.05	20230718	1013	3.75	20240416	0.53	N	066360	500	239 억	311405	N	N	N	N
11	20240429	150629	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1050	-14	5	-1.32	69031508	65724	103.36	1064	1064	1046	1383	745	1064	1050.32	0.65	-1864	1080	1071	1058	1049	1036	1076	1054	240	319	500	740	1	1	47952015	503	3.61	0.60	12	0.14	291.00	1742.00	1985	20230718	-47.10	1013	20240416	3.65	1445	-27.34	20240102	1013	3.65	20240416	1985	-47.10	20230718	1013	3.65	20240416	0.53	N	066360	500	239 억	311405	N	N	N	N
12	20240429	140608	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1050	-14	5	-1.32	49964500	47559	74.79	1064	1064	1046	1383	745	1064	1050.58	0.65	1725	1080	1071	1058	1049	1036	1076	1054	240	319	500	740	1	1	47952015	503	3.61	0.60	12	0.10	291.00	1742.00	1985	20230718	-47.10	1013	20240416	3.65	1445	-27.34	20240102	1013	3.65	20240416	1985	-47.10	20230718	1013	3.65	20240416	0.53	N	066360	500	239 억	311405	N	N	N	N
13	20240429	130629	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1051	-13	5	-1.22	46081561	43862	68.98	1064	1064	1046	1383	745	1064	1050.60	0.65	1725	1080	1071	1058	1049	1036	1076	1054	240	319	500	740	1	1	47952015	504	3.61	0.60	12	0.09	291.00	1742.00	1985	20230718	-47.05	1013	20240416	3.75	1445	-27.27	20240102	1013	3.75	20240416	1985	-47.05	20230718	1013	3.75	20240416	0.53	N	066360	500	239 억	311405	N	N	N	N
14	20240429	120629	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1053	-11	5	-1.03	40877024	38912	61.19	1064	1064	1046	1383	745	1064	1050.50	0.65	2469	1080	1071	1058	1049	1036	1076	1054	240	319	500	740	1	1	47952015	505	3.62	0.60	12	0.08	291.00	1742.00	1985	20230718	-46.95	1013	20240416	3.95	1445	-27.13	20240102	1013	3.95	20240416	1985	-46.95	20230718	1013	3.95	20240416	0.53	N	066360	500	239 억	311405	N	N	N	N
15	20240429	110613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1049	-15	5	-1.41	35858700	34150	53.70	1064	1064	1046	1383	745	1064	1050.03	0.65	2808	1080	1071	1058	1049	1036	1076	1054	240	319	500	740	1	1	47952015	503	3.60	0.60	12	0.07	291.00	1742.00	1985	20230718	-47.15	1013	20240416	3.55	1445	-27.40	20240102	1013	3.55	20240416	1985	-47.15	20230718	1013	3.55	20240416	0.53	N	066360	500	239 억	311405	N	N	N	N
16	20240429	100628	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1055	-9	5	-0.85	34556032	32910	51.75	1064	1064	1046	1383	745	1064	1050.02	0.65	2965	1080	1071	1058	1049	1036	1076	1054	240	319	500	740	1	1	47952015	506	3.63	0.61	12	0.07	291.00	1742.00	1985	20230718	-46.85	1013	20240416	4.15	1445	-26.99	20240102	1013	4.15	20240416	1985	-46.85	20230718	1013	4.15	20240416	0.53	N	066360	500	239 억	311405	N	N	N	N
17	20240429	090628	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1054	-10	5	-0.94	3111834	2941	4.62	1064	1064	1054	1383	745	1064	1058.08	0.65	-1289	1080	1071	1058	1049	1036	1076	1054	240	319	500	740	1	1	47952015	505	3.62	0.61	12	0.01	291.00	1742.00	1985	20230718	-46.90	1013	20240416	4.05	1445	-27.06	20240102	1013	4.05	20240416	1985	-46.90	20230718	1013	4.05	20240416	0.53	N	066360	500	239 억	311405	N	N	N	N
18	20240426	160626	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1064	-7	5	-0.65	66974031	63590	71.10	1061	1067	1045	1392	750	1071	1053.19	0.68	-16790	1093	1081	1063	1051	1033	1088	1058	240	321	500	740	1	1	47952015	510	3.66	0.61	12	0.13	291.00	1742.00	1985	20230718	-46.40	1013	20240416	5.03	1445	-26.37	20240102	1013	5.03	20240416	1985	-46.40	20230718	1013	5.03	20240416	0.51	N	066360	500	239 억	327922	N	N	N	N
19	20240426	150627	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1064	-7	5	-0.65	64892442	61633	68.91	1061	1067	1045	1392	750	1071	1052.86	0.68	-16404	1093	1081	1063	1051	1033	1088	1058	240	321	500	740	1	1	47952015	510	3.66	0.61	12	0.13	291.00	1742.00	1985	20230718	-46.40	1013	20240416	5.03	1445	-26.37	20240102	1013	5.03	20240416	1985	-46.40	20230718	1013	5.03	20240416	0.51	N	066360	500	239 억	327922	N	N	N	N
20	20240426	140625	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1053	-18	5	-1.68	58114316	55227	61.75	1061	1063	1045	1392	750	1071	1052.25	0.68	-14588	1093	1081	1063	1051	1033	1088	1058	240	321	500	740	1	1	47952015	505	3.62	0.60	12	0.12	291.00	1742.00	1985	20230718	-46.95	1013	20240416	3.95	1445	-27.13	20240102	1013	3.95	20240416	1985	-46.95	20230718	1013	3.95	20240416	0.51	N	066360	500	239 억	327922	N	N	N	N
21	20240426	130625	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1052	-19	5	-1.77	53718985	51051	57.08	1061	1063	1045	1392	750	1071	1052.22	0.68	-14077	1093	1081	1063	1051	1033	1088	1058	240	321	500	740	1	1	47952015	504	3.62	0.60	12	0.11	291.00	1742.00	1985	20230718	-47.00	1013	20240416	3.85	1445	-27.20	20240102	1013	3.85	20240416	1985	-47.00	20230718	1013	3.85	20240416	0.51	N	066360	500	239 억	327922	N	N	N	N
22	20240426	120624	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1053	-18	5	-1.68	52517507	49910	55.80	1061	1063	1045	1392	750	1071	1052.21	0.68	-13432	1093	1081	1063	1051	1033	1088	1058	240	321	500	740	1	1	47952015	505	3.62	0.60	12	0.10	291.00	1742.00	1985	20230718	-46.95	1013	20240416	3.95	1445	-27.13	20240102	1013	3.95	20240416	1985	-46.95	20230718	1013	3.95	20240416	0.51	N	066360	500	239 억	327922	N	N	N	N
23	20240426	110624	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1049	-22	5	-2.05	47500253	45139	50.47	1061	1063	1045	1392	750	1071	1052.27	0.68	-13709	1093	1081	1063	1051	1033	1088	1058	240	321	500	740	1	1	47952015	503	3.60	0.60	12	0.09	291.00	1742.00	1985	20230718	-47.15	1013	20240416	3.55	1445	-27.40	20240102	1013	3.55	20240416	1985	-47.15	20230718	1013	3.55	20240416	0.51	N	066360	500	239 억	327922	N	N	N	N
24	20240426	100624	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1055	-16	5	-1.49	19894839	18824	21.05	1061	1063	1054	1392	750	1071	1056.81	0.68	-418	1093	1081	1063	1051	1033	1088	1058	240	321	500	740	1	1	47952015	506	3.63	0.61	12	0.04	291.00	1742.00	1985	20230718	-46.85	1013	20240416	4.15	1445	-26.99	20240102	1013	4.15	20240416	1985	-46.85	20230718	1013	4.15	20240416	0.51	N	066360	500	239 억	327922	N	N	N	N
25	20240426	090627	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1057	-14	5	-1.31	2434377	2293	2.56	1061	1063	1056	1392	750	1071	1061.23	0.68	-941	1093	1081	1063	1051	1033	1088	1058	240	321	500	740	1	1	47952015	507	3.63	0.61	12	0.00	291.00	1742.00	1985	20230718	-46.75	1013	20240416	4.34	1445	-26.85	20240102	1013	4.34	20240416	1985	-46.75	20230718	1013	4.34	20240416	0.51	N	066360	500	239 억	327922	N	N	N	N
26	20240425	160620	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1071	11	2	1.04	94034863	89417	104.52	1060	1075	1045	1378	742	1060	1051.62	0.70	-6135	1084	1071	1052	1039	1020	1078	1046	240	318	500	740	1	1	47952015	514	3.68	0.61	12	0.19	291.00	1742.00	1985	20230718	-46.05	1013	20240416	5.73	1445	-25.88	20240102	1013	5.73	20240416	1985	-46.05	20230718	1013	5.73	20240416	0.51	N	066360	500	239 억	333623	N	N	N	N
27	20240425	150625	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1054	-6	5	-0.57	80765432	76948	89.95	1060	1060	1045	1378	742	1060	1049.61	0.70	-5604	1084	1071	1052	1039	1020	1078	1046	240	318	500	740	1	1	47952015	505	3.62	0.61	12	0.16	291.00	1742.00	1985	20230718	-46.90	1013	20240416	4.05	1445	-27.06	20240102	1013	4.05	20240416	1985	-46.90	20230718	1013	4.05	20240416	0.51	N	066360	500	239 억	333623	N	N	N	N
28	20240425	140622	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1056	-4	5	-0.38	75371483	71837	83.97	1060	1060	1045	1378	742	1060	1049.20	0.70	-5410	1084	1071	1052	1039	1020	1078	1046	240	318	500	740	1	1	47952015	506	3.63	0.61	12	0.15	291.00	1742.00	1985	20230718	-46.80	1013	20240416	4.24	1445	-26.92	20240102	1013	4.24	20240416	1985	-46.80	20230718	1013	4.24	20240416	0.51	N	066360	500	239 억	333623	N	N	N	N
29	20240425	130624	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1050	-10	5	-0.94	73022738	69605	81.36	1060	1060	1045	1378	742	1060	1049.10	0.70	-5741	1084	1071	1052	1039	1020	1078	1046	240	318	500	740	1	1	47952015	503	3.61	0.60	12	0.15	291.00	1742.00	1985	20230718	-47.10	1013	20240416	3.65	1445	-27.34	20240102	1013	3.65	20240416	1985	-47.10	20230718	1013	3.65	20240416	0.51	N	066360	500	239 억	333623	N	N	N	N
30	20240425	120621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1048	-12	5	-1.13	50160337	47786	55.86	1060	1060	1045	1378	742	1060	1049.69	0.70	-9153	1084	1071	1052	1039	1020	1078	1046	240	318	500	740	1	1	47952015	503	3.60	0.60	12	0.10	291.00	1742.00	1985	20230718	-47.20	1013	20240416	3.46	1445	-27.47	20240102	1013	3.46	20240416	1985	-47.20	20230718	1013	3.46	20240416	0.51	N	066360	500	239 억	333623	N	N	N	N
31	20240425	110622	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1045	-15	5	-1.42	39524152	37648	44.01	1060	1060	1045	1378	742	1060	1049.83	0.70	-10002	1084	1071	1052	1039	1020	1078	1046	240	318	500	740	1	1	47952015	501	3.59	0.60	12	0.08	291.00	1742.00	1985	20230718	-47.36	1013	20240416	3.16	1445	-27.68	20240102	1013	3.16	20240416	1985	-47.36	20230718	1013	3.16	20240416	0.51	N	066360	500	239 억	333623	N	N	N	N
32	20240425	100622	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1048	-12	5	-1.13	26233465	24948	29.16	1060	1060	1048	1378	742	1060	1051.53	0.70	96	1084	1071	1052	1039	1020	1078	1046	240	318	500	740	1	1	47952015	503	3.60	0.60	12	0.05	291.00	1742.00	1985	20230718	-47.20	1013	20240416	3.46	1445	-27.47	20240102	1013	3.46	20240416	1985	-47.20	20230718	1013	3.46	20240416	0.51	N	066360	500	239 억	333623	N	N	N	N
33	20240425	090625	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1050	-10	5	-0.94	10271953	9735	11.38	1060	1060	1049	1378	742	1060	1055.16	0.70	-1020	1084	1071	1052	1039	1020	1078	1046	240	318	500	740	1	1	47952015	503	3.61	0.60	12	0.02	291.00	1742.00	1985	20230718	-47.10	1013	20240416	3.65	1445	-27.34	20240102	1013	3.65	20240416	1985	-47.10	20230718	1013	3.65	20240416	0.51	N	066360	500	239 억	333623	N	N	N	N
34	20240424	160615	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1060	27	2	2.61	89467254	85542	184.29	1033	1065	1033	1342	724	1033	1046.11	0.63	24065	1045	1038	1034	1027	1023	1042	1031	240	309	500	720	1	1	47952015	508	3.64	0.61	12	0.18	291.00	1742.00	1985	20230718	-46.60	1013	20240416	4.64	1445	-26.64	20240102	1013	4.64	20240416	1985	-46.60	20230718	1013	4.64	20240416	0.45	N	066360	500	239 억	304204	N	N	N	N
35	20240424	150620	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1059	26	2	2.52	83395776	79810	171.95	1033	1065	1033	1342	724	1033	1045.17	0.63	22159	1045	1038	1034	1027	1023	1042	1031	240	309	500	720	1	1	47952015	508	3.64	0.61	12	0.17	291.00	1742.00	1985	20230718	-46.65	1013	20240416	4.54	1445	-26.71	20240102	1013	4.54	20240416	1985	-46.65	20230718	1013	4.54	20240416	0.45	N	066360	500	239 억	304204	N	N	N	N
36	20240424	140619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1056	23	2	2.23	73868793	70801	152.54	1033	1065	1033	1342	724	1033	1043.56	0.63	23331	1045	1038	1034	1027	1023	1042	1031	240	309	500	720	1	1	47952015	506	3.63	0.61	12	0.15	291.00	1742.00	1985	20230718	-46.80	1013	20240416	4.24	1445	-26.92	20240102	1013	4.24	20240416	1985	-46.80	20230718	1013	4.24	20240416	0.45	N	066360	500	239 억	304204	N	N	N	N
37	20240424	130624	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1054	21	2	2.03	66710574	64023	137.93	1033	1065	1033	1342	724	1033	1042.20	0.63	23044	1045	1038	1034	1027	1023	1042	1031	240	309	500	720	1	1	47952015	505	3.62	0.61	12	0.13	291.00	1742.00	1985	20230718	-46.90	1013	20240416	4.05	1445	-27.06	20240102	1013	4.05	20240416	1985	-46.90	20230718	1013	4.05	20240416	0.45	N	066360	500	239 억	304204	N	N	N	N
38	20240424	120621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1058	25	2	2.42	64872485	62277	134.17	1033	1065	1033	1342	724	1033	1041.90	0.63	22109	1045	1038	1034	1027	1023	1042	1031	240	309	500	720	1	1	47952015	507	3.64	0.61	12	0.13	291.00	1742.00	1985	20230718	-46.70	1013	20240416	4.44	1445	-26.78	20240102	1013	4.44	20240416	1985	-46.70	20230718	1013	4.44	20240416	0.45	N	066360	500	239 억	304204	N	N	N	N
39	20240424	110619	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1046	13	2	1.26	40765225	39385	84.85	1033	1046	1033	1342	724	1033	1035.13	0.63	15142	1045	1038	1034	1027	1023	1042	1031	240	309	500	720	1	1	47952015	502	3.59	0.60	12	0.08	291.00	1742.00	1985	20230718	-47.30	1013	20240416	3.26	1445	-27.61	20240102	1013	3.26	20240416	1985	-47.30	20230718	1013	3.26	20240416	0.45	N	066360	500	239 억	304204	N	N	N	N
40	20240424	100618	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1033	0	3	0.00	29987148	29011	62.50	1033	1039	1033	1342	724	1033	1033.68	0.63	9170	1045	1038	1034	1027	1023	1042	1031	240	309	500	720	1	1	47952015	495	3.55	0.59	12	0.06	291.00	1742.00	1985	20230718	-47.96	1013	20240416	1.97	1445	-28.51	20240102	1013	1.97	20240416	1985	-47.96	20230718	1013	1.97	20240416	0.45	N	066360	500	239 억	304204	N	N	N	N
41	20240424	090621	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1033	0	3	0.00	5572175	5393	11.62	1033	1039	1033	1342	724	1033	1033.32	0.63	749	1045	1038	1034	1027	1023	1042	1031	240	309	500	720	1	1	47952015	495	3.55	0.59	12	0.01	291.00	1742.00	1985	20230718	-47.96	1013	20240416	1.97	1445	-28.51	20240102	1013	1.97	20240416	1985	-47.96	20230718	1013	1.97	20240416	0.45	N	066360	500	239 억	304204	N	N	N	N
42	20240423	160557	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1033	3	2	0.29	47838906	46316	39.08	1030	1041	1030	1339	721	1030	1032.88	0.61	8376	1044	1037	1031	1024	1018	1040	1027	240	309	500	720	1	1	47952015	495	3.55	0.59	12	0.10	291.00	1742.00	1985	20230718	-47.96	1013	20240416	1.97	1445	-28.51	20240102	1013	1.97	20240416	1985	-47.96	20230718	1013	1.97	20240416	0.43	N	066360	500	239 억	294531	N	N	N	N
43	20240423	150617	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1034	4	2	0.39	46740827	45253	38.18	1030	1041	1030	1339	721	1030	1032.88	0.61	8254	1044	1037	1031	1024	1018	1040	1027	240	309	500	720	1	1	47952015	496	3.55	0.59	12	0.09	291.00	1742.00	1985	20230718	-47.91	1013	20240416	2.07	1445	-28.44	20240102	1013	2.07	20240416	1985	-47.91	20230718	1013	2.07	20240416	0.43	N	066360	500	239 억	294531	N	N	N	N
44	20240423	140618	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1034	4	2	0.39	39564932	38316	32.33	1030	1041	1030	1339	721	1030	1032.60	0.61	6662	1044	1037	1031	1024	1018	1040	1027	240	309	500	720	1	1	47952015	496	3.55	0.59	12	0.08	291.00	1742.00	1985	20230718	-47.91	1013	20240416	2.07	1445	-28.44	20240102	1013	2.07	20240416	1985	-47.91	20230718	1013	2.07	20240416	0.43	N	066360	500	239 억	294531	N	N	N	N
45	20240423	130616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1034	4	2	0.39	28115748	27221	22.97	1030	1041	1030	1339	721	1030	1032.87	0.61	6157	1044	1037	1031	1024	1018	1040	1027	240	309	500	720	1	1	47952015	496	3.55	0.59	12	0.06	291.00	1742.00	1985	20230718	-47.91	1013	20240416	2.07	1445	-28.44	20240102	1013	2.07	20240416	1985	-47.91	20230718	1013	2.07	20240416	0.43	N	066360	500	239 억	294531	N	N	N	N
46	20240423	120616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1031	1	2	0.10	27700315	26819	22.63	1030	1041	1030	1339	721	1030	1032.86	0.61	5985	1044	1037	1031	1024	1018	1040	1027	240	309	500	720	1	1	47952015	494	3.54	0.59	12	0.06	291.00	1742.00	1985	20230718	-48.06	1013	20240416	1.78	1445	-28.65	20240102	1013	1.78	20240416	1985	-48.06	20230718	1013	1.78	20240416	0.43	N	066360	500	239 억	294531	N	N	N	N
47	20240423	110618	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1031	1	2	0.10	25581525	24767	20.90	1030	1041	1030	1339	721	1030	1032.89	0.61	5873	1044	1037	1031	1024	1018	1040	1027	240	309	500	720	1	1	47952015	494	3.54	0.59	12	0.05	291.00	1742.00	1985	20230718	-48.06	1013	20240416	1.78	1445	-28.65	20240102	1013	1.78	20240416	1985	-48.06	20230718	1013	1.78	20240416	0.43	N	066360	500	239 억	294531	N	N	N	N
48	20240423	100616	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1036	6	2	0.58	16062010	15538	13.11	1030	1041	1030	1339	721	1030	1033.73	0.61	6082	1044	1037	1031	1024	1018	1040	1027	240	309	500	720	1	1	47952015	497	3.56	0.59	12	0.03	291.00	1742.00	1985	20230718	-47.81	1013	20240416	2.27	1445	-28.30	20240102	1013	2.27	20240416	1985	-47.81	20230718	1013	2.27	20240416	0.43	N	066360	500	239 억	294531	N	N	N	N
49	20240423	090617	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1040	10	2	0.97	10769495	10428	8.80	1030	1040	1030	1339	721	1030	1032.76	0.61	4068	1044	1037	1031	1024	1018	1040	1027	240	309	500	720	1	1	47952015	499	3.57	0.60	12	0.02	291.00	1742.00	1985	20230718	-47.61	1013	20240416	2.67	1445	-28.03	20240102	1013	2.67	20240416	1985	-47.61	20230718	1013	2.67	20240416	0.43	N	066360	500	239 억	294531	N	N	N	N
50	20240422	160615	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1030	-8	5	-0.77	122060420	118521	117.53	1029	1038	1025	1349	727	1038	1029.86	0.62	-1295	1098	1067	1049	1018	1000	1059	1010	240	311	500	720	1	1	47952015	494	3.54	0.59	12	0.25	291.00	1742.00	1985	20230718	-48.11	1013	20240416	1.68	1445	-28.72	20240102	1013	1.68	20240416	1985	-48.11	20230718	1013	1.68	20240416	0.45	N	066360	500	239 억	295564	N	N	N	N
51	20240422	150614	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1031	-7	5	-0.67	108764356	105643	104.76	1029	1036	1025	1349	727	1038	1029.55	0.62	-3830	1098	1067	1049	1018	1000	1059	1010	240	311	500	720	1	1	47952015	494	3.54	0.59	12	0.22	291.00	1742.00	1985	20230718	-48.06	1013	20240416	1.78	1445	-28.65	20240102	1013	1.78	20240416	1985	-48.06	20230718	1013	1.78	20240416	0.45	N	066360	500	239 억	295564	N	N	N	N
52	20240422	140614	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1036	-2	5	-0.19	90598391	87992	87.26	1029	1036	1025	1349	727	1038	1029.62	0.62	-5303	1098	1067	1049	1018	1000	1059	1010	240	311	500	720	1	1	47952015	497	3.56	0.59	12	0.18	291.00	1742.00	1985	20230718	-47.81	1013	20240416	2.27	1445	-28.30	20240102	1013	2.27	20240416	1985	-47.81	20230718	1013	2.27	20240416	0.45	N	066360	500	239 억	295564	N	N	N	N
53	20240422	130612	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1033	-5	5	-0.48	73381577	71347	70.75	1029	1035	1025	1349	727	1038	1028.52	0.62	-5847	1098	1067	1049	1018	1000	1059	1010	240	311	500	720	1	1	47952015	495	3.55	0.59	12	0.15	291.00	1742.00	1985	20230718	-47.96	1013	20240416	1.97	1445	-28.51	20240102	1013	1.97	20240416	1985	-47.96	20230718	1013	1.97	20240416	0.45	N	066360	500	239 억	295564	N	N	N	N
54	20240422	120612	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1031	-7	5	-0.67	72568645	70558	69.97	1029	1035	1025	1349	727	1038	1028.49	0.62	-5906	1098	1067	1049	1018	1000	1059	1010	240	311	500	720	1	1	47952015	494	3.54	0.59	12	0.15	291.00	1742.00	1985	20230718	-48.06	1013	20240416	1.78	1445	-28.65	20240102	1013	1.78	20240416	1985	-48.06	20230718	1013	1.78	20240416	0.45	N	066360	500	239 억	295564	N	N	N	N
55	20240422	110612	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1035	-3	5	-0.29	52342429	50889	50.47	1029	1035	1025	1349	727	1038	1028.56	0.62	-8744	1098	1067	1049	1018	1000	1059	1010	240	311	500	720	1	1	47952015	496	3.56	0.59	12	0.11	291.00	1742.00	1985	20230718	-47.86	1013	20240416	2.17	1445	-28.37	20240102	1013	2.17	20240416	1985	-47.86	20230718	1013	2.17	20240416	0.45	N	066360	500	239 억	295564	N	N	N	N
56	20240422	100613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1026	-12	5	-1.16	38237923	37187	36.88	1029	1034	1025	1349	727	1038	1028.26	0.62	-12034	1098	1067	1049	1018	1000	1059	1010	240	311	500	720	1	1	47952015	492	3.53	0.59	12	0.08	291.00	1742.00	1985	20230718	-48.31	1013	20240416	1.28	1445	-29.00	20240102	1013	1.28	20240416	1985	-48.31	20230718	1013	1.28	20240416	0.45	N	066360	500	239 억	295564	N	N	N	N
57	20240422	090613	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1032	-6	5	-0.58	8092454	7854	7.79	1029	1034	1029	1349	727	1038	1030.35	0.62	-6177	1098	1067	1049	1018	1000	1059	1010	240	311	500	720	1	1	47952015	495	3.55	0.59	12	0.02	291.00	1742.00	1985	20230718	-48.01	1013	20240416	1.88	1445	-28.58	20240102	1013	1.88	20240416	1985	-48.01	20230718	1013	1.88	20240416	0.45	N	066360	500	239 억	295564	N	N	N	N
58	20240419	160547	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1038	-27	5	-2.54	105112748	100839	66.25	1080	1080	1031	1384	746	1065	1042.38	0.70	-41623	1096	1080	1059	1043	1022	1088	1051	240	319	500	740	1	1	47952015	498	3.57	0.60	12	0.21	291.00	1742.00	1985	20230718	-47.71	1013	20240416	2.47	1445	-28.17	20240102	1013	2.47	20240416	1985	-47.71	20230718	1013	2.47	20240416	0.46	N	066360	500	239 억	334829	N	N	N	N
59	20240419	150551	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1035	-30	5	-2.82	103461724	99245	65.21	1080	1080	1031	1384	746	1065	1042.49	0.70	-40557	1096	1080	1059	1043	1022	1088	1051	240	319	500	740	1	1	47952015	496	3.56	0.59	12	0.21	291.00	1742.00	1985	20230718	-47.86	1013	20240416	2.17	1445	-28.37	20240102	1013	2.17	20240416	1985	-47.86	20230718	1013	2.17	20240416	0.46	N	066360	500	239 억	334829	N	N	N	N
60	20240419	140546	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1043	-22	5	-2.07	98843406	94799	62.29	1080	1080	1031	1384	746	1065	1042.66	0.70	-41210	1096	1080	1059	1043	1022	1088	1051	240	319	500	740	1	1	47952015	500	3.58	0.60	12	0.20	291.00	1742.00	1985	20230718	-47.46	1013	20240416	2.96	1445	-27.82	20240102	1013	2.96	20240416	1985	-47.46	20230718	1013	2.96	20240416	0.46	N	066360	500	239 억	334829	N	N	N	N
61	20240419	130548	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1043	-22	5	-2.07	81983122	78679	51.69	1080	1080	1031	1384	746	1065	1041.99	0.70	-35286	1096	1080	1059	1043	1022	1088	1051	240	319	500	740	1	1	47952015	500	3.58	0.60	12	0.16	291.00	1742.00	1985	20230718	-47.46	1013	20240416	2.96	1445	-27.82	20240102	1013	2.96	20240416	1985	-47.46	20230718	1013	2.96	20240416	0.46	N	066360	500	239 억	334829	N	N	N	N
62	20240419	120545	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1033	-32	5	-3.00	71369737	68484	45.00	1080	1080	1031	1384	746	1065	1042.14	0.70	-29296	1096	1080	1059	1043	1022	1088	1051	240	319	500	740	1	1	47952015	495	3.55	0.59	12	0.14	291.00	1742.00	1985	20230718	-47.96	1013	20240416	1.97	1445	-28.51	20240102	1013	1.97	20240416	1985	-47.96	20230718	1013	1.97	20240416	0.46	N	066360	500	239 억	334829	N	N	N	N
63	20240419	110550	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1037	-28	5	-2.63	40686932	38802	25.49	1080	1080	1037	1384	746	1065	1048.58	0.70	-21276	1096	1080	1059	1043	1022	1088	1051	240	319	500	740	1	1	47952015	497	3.56	0.60	12	0.08	291.00	1742.00	1985	20230718	-47.76	1013	20240416	2.37	1445	-28.24	20240102	1013	2.37	20240416	1985	-47.76	20230718	1013	2.37	20240416	0.46	N	066360	500	239 억	334829	N	N	N	N
64	20240419	100550	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1049	-16	5	-1.50	15646868	14820	9.74	1080	1080	1045	1384	746	1065	1055.79	0.70	-6661	1096	1080	1059	1043	1022	1088	1051	240	319	500	740	1	1	47952015	503	3.60	0.60	12	0.03	291.00	1742.00	1985	20230718	-47.15	1013	20240416	3.55	1445	-27.40	20240102	1013	3.55	20240416	1985	-47.15	20230718	1013	3.55	20240416	0.46	N	066360	500	239 억	334829	N	N	N	N
65	20240419	090545	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1073	8	2	0.75	1182009	1099	0.72	1080	1080	1066	1384	746	1065	1075.53	0.70	-163	1096	1080	1059	1043	1022	1088	1051	240	319	500	740	1	1	47952015	515	3.69	0.62	12	0.00	291.00	1742.00	1985	20230718	-45.94	1013	20240416	5.92	1445	-25.74	20240102	1013	5.92	20240416	1985	-45.94	20230718	1013	5.92	20240416	0.46	N	066360	500	239 억	334829	N	N	N	N
66	20240418	160544	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1065	26	2	2.50	160184162	152197	233.61	1038	1075	1038	1350	728	1039	1052.48	0.59	46845	1062	1050	1033	1021	1004	1056	1027	240	311	500	720	1	1	47952015	511	3.66	0.61	12	0.32	291.00	1742.00	1985	20230718	-46.35	1013	20240416	5.13	1445	-26.30	20240102	1013	5.13	20240416	1985	-46.35	20230718	1013	5.13	20240416	0.46	N	066360	500	239 억	283907	N	N	N	N
67	20240418	150544	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1058	19	2	1.83	158317254	150440	230.92	1038	1075	1038	1350	728	1039	1052.36	0.59	47927	1062	1050	1033	1021	1004	1056	1027	240	311	500	720	1	1	47952015	507	3.64	0.61	12	0.31	291.00	1742.00	1985	20230718	-46.70	1013	20240416	4.44	1445	-26.78	20240102	1013	4.44	20240416	1985	-46.70	20230718	1013	4.44	20240416	0.46	N	066360	500	239 억	283907	N	N	N	N
68	20240418	140549	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1065	26	2	2.50	150365870	142895	219.34	1038	1075	1038	1350	728	1039	1052.28	0.59	43576	1062	1050	1033	1021	1004	1056	1027	240	311	500	720	1	1	47952015	511	3.66	0.61	12	0.30	291.00	1742.00	1985	20230718	-46.35	1013	20240416	5.13	1445	-26.30	20240102	1013	5.13	20240416	1985	-46.35	20230718	1013	5.13	20240416	0.46	N	066360	500	239 억	283907	N	N	N	N
69	20240418	130545	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1053	14	2	1.35	142126809	135083	207.34	1038	1075	1038	1350	728	1039	1052.14	0.59	43942	1062	1050	1033	1021	1004	1056	1027	240	311	500	720	1	1	47952015	505	3.62	0.60	12	0.28	291.00	1742.00	1985	20230718	-46.95	1013	20240416	3.95	1445	-27.13	20240102	1013	3.95	20240416	1985	-46.95	20230718	1013	3.95	20240416	0.46	N	066360	500	239 억	283907	N	N	N	N
70	20240418	120543	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1043	4	2	0.38	140663981	133689	205.20	1038	1075	1038	1350	728	1039	1052.17	0.59	44373	1062	1050	1033	1021	1004	1056	1027	240	311	500	720	1	1	47952015	500	3.58	0.60	12	0.28	291.00	1742.00	1985	20230718	-47.46	1013	20240416	2.96	1445	-27.82	20240102	1013	2.96	20240416	1985	-47.46	20230718	1013	2.96	20240416	0.46	N	066360	500	239 억	283907	N	N	N	N
71	20240418	110545	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1057	18	2	1.73	84578584	80174	123.06	1038	1075	1038	1350	728	1039	1054.94	0.59	31744	1062	1050	1033	1021	1004	1056	1027	240	311	500	720	1	1	47952015	507	3.63	0.61	12	0.17	291.00	1742.00	1985	20230718	-46.75	1013	20240416	4.34	1445	-26.85	20240102	1013	4.34	20240416	1985	-46.75	20230718	1013	4.34	20240416	0.46	N	066360	500	239 억	283907	N	N	N	N
72	20240418	100546	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1067	28	2	2.69	53902048	51266	78.69	1038	1068	1038	1350	728	1039	1051.42	0.59	28358	1062	1050	1033	1021	1004	1056	1027	240	311	500	720	1	1	47952015	512	3.67	0.61	12	0.11	291.00	1742.00	1985	20230718	-46.25	1013	20240416	5.33	1445	-26.16	20240102	1013	5.33	20240416	1985	-46.25	20230718	1013	5.33	20240416	0.46	N	066360	500	239 억	283907	N	N	N	N
73	20240418	090545	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1039	0	3	0.00	4844810	4665	7.16	1038	1039	1038	1350	728	1039	1038.54	0.59	0	1062	1050	1033	1021	1004	1056	1027	240	311	500	720	1	1	47952015	498	3.57	0.60	12	0.01	291.00	1742.00	1985	20230718	-47.66	1013	20240416	2.57	1445	-28.10	20240102	1013	2.57	20240416	1985	-47.66	20230718	1013	2.57	20240416	0.46	N	066360	500	239 억	283907	N	N	N	N
74	20240417	160540	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1039	2	2	0.19	67461639	65149	35.37	1037	1045	1016	1348	726	1037	1035.50	0.56	14431	1066	1051	1032	1017	998	1042	1008	240	311	500	720	1	1	47952015	498	3.57	0.60	12	0.14	291.00	1742.00	1985	20230718	-47.66	1013	20240416	2.57	1445	-28.10	20240102	1013	2.57	20240416	1985	-47.66	20230718	1013	2.57	20240416	0.42	N	066360	500	239 억	268022	N	N	N	N
75	20240417	150549	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1033	-4	5	-0.39	65016761	62792	34.09	1037	1045	1016	1348	726	1037	1035.43	0.56	14434	1066	1051	1032	1017	998	1042	1008	240	311	500	720	1	1	47952015	495	3.55	0.59	12	0.13	291.00	1742.00	1985	20230718	-47.96	1013	20240416	1.97	1445	-28.51	20240102	1013	1.97	20240416	1985	-47.96	20230718	1013	1.97	20240416	0.42	N	066360	500	239 억	268022	N	N	N	N
76	20240417	140544	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1039	2	2	0.19	57962746	55990	30.40	1037	1045	1016	1348	726	1037	1035.23	0.56	13211	1066	1051	1032	1017	998	1042	1008	240	311	500	720	1	1	47952015	498	3.57	0.60	12	0.12	291.00	1742.00	1985	20230718	-47.66	1013	20240416	2.57	1445	-28.10	20240102	1013	2.57	20240416	1985	-47.66	20230718	1013	2.57	20240416	0.42	N	066360	500	239 억	268022	N	N	N	N
77	20240417	130547	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1036	-1	5	-0.10	45073364	43597	23.67	1037	1042	1016	1348	726	1037	1033.86	0.56	12800	1066	1051	1032	1017	998	1042	1008	240	311	500	720	1	1	47952015	497	3.56	0.59	12	0.09	291.00	1742.00	1985	20230718	-47.81	1013	20240416	2.27	1445	-28.30	20240102	1013	2.27	20240416	1985	-47.81	20230718	1013	2.27	20240416	0.42	N	066360	500	239 억	268022	N	N	N	N
78	20240417	120547	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1040	3	2	0.29	39390434	38105	20.69	1037	1042	1016	1348	726	1037	1033.73	0.56	14288	1066	1051	1032	1017	998	1042	1008	240	311	500	720	1	1	47952015	499	3.57	0.60	12	0.08	291.00	1742.00	1985	20230718	-47.61	1013	20240416	2.67	1445	-28.03	20240102	1013	2.67	20240416	1985	-47.61	20230718	1013	2.67	20240416	0.42	N	066360	500	239 억	268022	N	N	N	N
79	20240417	110548	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1038	1	2	0.10	32319036	31300	16.99	1037	1038	1016	1348	726	1037	1032.56	0.56	14454	1066	1051	1032	1017	998	1042	1008	240	311	500	720	1	1	47952015	498	3.57	0.60	12	0.07	291.00	1742.00	1985	20230718	-47.71	1013	20240416	2.47	1445	-28.17	20240102	1013	2.47	20240416	1985	-47.71	20230718	1013	2.47	20240416	0.42	N	066360	500	239 억	268022	N	N	N	N
80	20240417	100544	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1035	-2	5	-0.19	21323128	20667	11.22	1037	1037	1016	1348	726	1037	1031.75	0.56	9199	1066	1051	1032	1017	998	1042	1008	240	311	500	720	1	1	47952015	496	3.56	0.59	12	0.04	291.00	1742.00	1985	20230718	-47.86	1013	20240416	2.17	1445	-28.37	20240102	1013	2.17	20240416	1985	-47.86	20230718	1013	2.17	20240416	0.42	N	066360	500	239 억	268022	N	N	N	N
81	20240417	090541	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1016	-21	5	-2.03	6533825	6329	3.44	1037	1037	1016	1348	726	1037	1032.36	0.56	1	1066	1051	1032	1017	998	1042	1008	240	311	500	720	1	1	47952015	487	3.49	0.58	12	0.01	291.00	1742.00	1985	20230718	-48.82	1013	20240416	0.30	1445	-29.69	20240102	1013	0.30	20240416	1985	-48.82	20230718	1013	0.30	20240416	0.42	N	066360	500	239 억	268022	N	N	N	N
82	20240416	160546	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1037	-10	5	-0.96	189351237	184178	141.74	1047	1047	1013	1361	733	1047	1028.05	0.72	-78124	1076	1061	1045	1030	1014	1069	1038	240	314	500	730	1	1	47952015	497	3.56	0.60	12	0.38	291.00	1742.00	1985	20230718	-47.76	1013	20240416	2.37	1445	-28.24	20240102	1013	2.37	20240416	1985	-47.76	20230718	1013	2.37	20240416	0.44	N	066360	500	239 억	344518	N	N	N	N
83	20240416	150543	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1021	-26	5	-2.48	186067516	180993	139.29	1047	1047	1013	1361	733	1047	1028.00	0.72	-77814	1076	1061	1045	1030	1014	1069	1038	240	314	500	730	1	1	47952015	490	3.51	0.59	12	0.38	291.00	1742.00	1985	20230718	-48.56	1013	20240416	0.79	1445	-29.34	20240102	1013	0.79	20240416	1985	-48.56	20230718	1013	0.79	20240416	0.44	N	066360	500	239 억	344518	N	N	N	N
84	20240416	140543	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1033	-14	5	-1.34	154488284	150328	115.69	1047	1047	1013	1361	733	1047	1027.63	0.72	-55851	1076	1061	1045	1030	1014	1069	1038	240	314	500	730	1	1	47952015	495	3.55	0.59	12	0.31	291.00	1742.00	1985	20230718	-47.96	1013	20240416	1.97	1445	-28.51	20240102	1013	1.97	20240416	1985	-47.96	20230718	1013	1.97	20240416	0.44	N	066360	500	239 억	344518	N	N	N	N
85	20240416	130544	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1035	-12	5	-1.15	128098939	124784	96.03	1047	1047	1013	1361	733	1047	1026.51	0.72	-41938	1076	1061	1045	1030	1014	1069	1038	240	314	500	730	1	1	47952015	496	3.56	0.59	12	0.26	291.00	1742.00	1985	20230718	-47.86	1013	20240416	2.17	1445	-28.37	20240102	1013	2.17	20240416	1985	-47.86	20230718	1013	2.17	20240416	0.44	N	066360	500	239 억	344518	N	N	N	N
86	20240416	120546	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1014	-33	5	-3.15	107698738	104804	80.65	1047	1047	1013	1361	733	1047	1027.56	0.72	-42003	1076	1061	1045	1030	1014	1069	1038	240	314	500	730	1	1	47952015	486	3.48	0.58	12	0.22	291.00	1742.00	1985	20230718	-48.92	1013	20240416	0.10	1445	-29.83	20240102	1013	0.10	20240416	1985	-48.92	20230718	1013	0.10	20240416	0.44	N	066360	500	239 억	344518	N	N	N	N
87	20240416	110543	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1021	-26	5	-2.48	92012044	89347	68.76	1047	1047	1016	1361	733	1047	1029.77	0.72	-43994	1076	1061	1045	1030	1014	1069	1038	240	314	500	730	1	1	47952015	490	3.51	0.59	12	0.19	291.00	1742.00	1985	20230718	-48.56	1016	20240416	0.49	1445	-29.34	20240102	1016	0.49	20240416	1985	-48.56	20230718	1016	0.49	20240416	0.44	N	066360	500	239 억	344518	N	N	N	N
88	20240416	100537	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1030	-17	5	-1.62	43902546	42346	32.59	1047	1047	1029	1361	733	1047	1036.68	0.72	-21579	1076	1061	1045	1030	1014	1069	1038	240	314	500	730	1	1	47952015	494	3.54	0.59	12	0.09	291.00	1742.00	1985	20230718	-48.11	1026	20240412	0.39	1445	-28.72	20240102	1026	0.39	20240412	1985	-48.11	20230718	1026	0.39	20240412	0.44	N	066360	500	239 억	344518	N	N	N	N
89	20240416	090537	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1045	-2	5	-0.19	13550092	12944	9.96	1047	1047	1045	1361	733	1047	1046.82	0.72	-2617	1076	1061	1045	1030	1014	1069	1038	240	314	500	730	1	1	47952015	501	3.59	0.60	12	0.03	291.00	1742.00	1985	20230718	-47.36	1026	20240412	1.85	1445	-27.68	20240102	1026	1.85	20240412	1985	-47.36	20230718	1026	1.85	20240412	0.44	N	066360	500	239 억	344518	N	N	N	N
90	20240415	160536	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1047	-4	5	-0.38	134487590	128868	66.72	1046	1060	1029	1366	736	1051	1043.61	0.67	20733	1083	1066	1046	1029	1009	1057	1020	240	315	500	730	1	1	47952015	502	3.60	0.60	12	0.27	291.00	1742.00	1985	20230718	-47.25	1026	20240412	2.05	1445	-27.54	20240102	1026	2.05	20240412	1985	-47.25	20230718	1026	2.05	20240412	0.47	N	066360	500	239 억	319427	N	N	N	N
91	20240415	150540	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1035	-16	5	-1.52	126675711	121375	62.84	1046	1060	1029	1366	736	1051	1043.67	0.67	20726	1083	1066	1046	1029	1009	1057	1020	240	315	500	730	1	1	47952015	496	3.56	0.59	12	0.25	291.00	1742.00	1985	20230718	-47.86	1026	20240412	0.88	1445	-28.37	20240102	1026	0.88	20240412	1985	-47.86	20230718	1026	0.88	20240412	0.47	N	066360	500	239 억	319427	N	N	N	N
92	20240415	140535	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1039	-12	5	-1.14	115704906	110808	57.37	1046	1060	1029	1366	736	1051	1044.19	0.67	20203	1083	1066	1046	1029	1009	1057	1020	240	315	500	730	1	1	47952015	498	3.57	0.60	12	0.23	291.00	1742.00	1985	20230718	-47.66	1026	20240412	1.27	1445	-28.10	20240102	1026	1.27	20240412	1985	-47.66	20230718	1026	1.27	20240412	0.47	N	066360	500	239 억	319427	N	N	N	N
93	20240415	130530	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1048	-3	5	-0.29	94143867	90158	46.68	1046	1060	1029	1366	736	1051	1044.21	0.67	20909	1083	1066	1046	1029	1009	1057	1020	240	315	500	730	1	1	47952015	503	3.60	0.60	12	0.19	291.00	1742.00	1985	20230718	-47.20	1026	20240412	2.14	1445	-27.47	20240102	1026	2.14	20240412	1985	-47.20	20230718	1026	2.14	20240412	0.47	N	066360	500	239 억	319427	N	N	N	N
94	20240415	120537	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1052	1	2	0.10	83366219	79879	41.36	1046	1060	1029	1366	736	1051	1043.66	0.67	19113	1083	1066	1046	1029	1009	1057	1020	240	315	500	730	1	1	47952015	504	3.62	0.60	12	0.17	291.00	1742.00	1985	20230718	-47.00	1026	20240412	2.53	1445	-27.20	20240102	1026	2.53	20240412	1985	-47.00	20230718	1026	2.53	20240412	0.47	N	066360	500	239 억	319427	N	N	N	N
95	20240415	110538	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1045	-6	5	-0.57	74357104	71280	36.91	1046	1060	1029	1366	736	1051	1043.17	0.67	17939	1083	1066	1046	1029	1009	1057	1020	240	315	500	730	1	1	47952015	501	3.59	0.60	12	0.15	291.00	1742.00	1985	20230718	-47.36	1026	20240412	1.85	1445	-27.68	20240102	1026	1.85	20240412	1985	-47.36	20230718	1026	1.85	20240412	0.47	N	066360	500	239 억	319427	N	N	N	N
96	20240415	100536	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1046	-5	5	-0.48	65593101	62907	32.57	1046	1060	1029	1366	736	1051	1042.70	0.67	14348	1083	1066	1046	1029	1009	1057	1020	240	315	500	730	1	1	47952015	502	3.59	0.60	12	0.13	291.00	1742.00	1985	20230718	-47.30	1026	20240412	1.95	1445	-27.61	20240102	1026	1.95	20240412	1985	-47.30	20230718	1026	1.95	20240412	0.47	N	066360	500	239 억	319427	N	N	N	N
97	20240415	090539	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1044	-7	5	-0.67	13457481	12883	6.67	1046	1046	1040	1366	736	1051	1044.59	0.67	-4057	1083	1066	1046	1029	1009	1057	1020	240	315	500	730	1	1	47952015	501	3.59	0.60	12	0.03	291.00	1742.00	1985	20230718	-47.41	1026	20240412	1.75	1445	-27.75	20240102	1026	1.75	20240412	1985	-47.41	20230718	1026	1.75	20240412	0.47	N	066360	500	239 억	319427	N	N	N	N
98	20240412	160535	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1051	-6	5	-0.57	200362334	192734	139.54	1057	1063	1026	1374	740	1057	1039.58	0.52	69491	1087	1071	1063	1047	1039	1068	1044	240	317	500	730	1	1	47952015	504	3.61	0.60	12	0.40	291.00	1742.00	1985	20230718	-47.05	1026	20240412	2.44	1445	-27.27	20240102	1026	2.44	20240412	1985	-47.05	20230718	1026	2.44	20240412	0.47	N	066360	500	239 억	247566	N	N	N	N
99	20240412	150536	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1052	-5	5	-0.47	188941489	181924	131.72	1057	1057	1026	1374	740	1057	1038.57	0.52	70340	1087	1071	1063	1047	1039	1068	1044	240	317	500	730	1	1	47952015	504	3.62	0.60	12	0.38	291.00	1742.00	1985	20230718	-47.00	1026	20240412	2.53	1445	-27.20	20240102	1026	2.53	20240412	1985	-47.00	20230718	1026	2.53	20240412	0.47	N	066360	500	239 억	247566	N	N	N	N
100	20240412	140535	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1050	-7	5	-0.66	187710408	180753	130.87	1057	1057	1026	1374	740	1057	1038.49	0.52	70778	1087	1071	1063	1047	1039	1068	1044	240	317	500	730	1	1	47952015	503	3.61	0.60	12	0.38	291.00	1742.00	1985	20230718	-47.10	1026	20240412	2.34	1445	-27.34	20240102	1026	2.34	20240412	1985	-47.10	20230718	1026	2.34	20240412	0.47	N	066360	500	239 억	247566	N	N	N	N
101	20240412	130531	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1047	-10	5	-0.95	184675031	177859	128.77	1057	1057	1026	1374	740	1057	1038.32	0.52	70851	1087	1071	1063	1047	1039	1068	1044	240	317	500	730	1	1	47952015	502	3.60	0.60	12	0.37	291.00	1742.00	1985	20230718	-47.25	1026	20240412	2.05	1445	-27.54	20240102	1026	2.05	20240412	1985	-47.25	20230718	1026	2.05	20240412	0.47	N	066360	500	239 억	247566	N	N	N	N
102	20240412	120535	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1055	-2	5	-0.19	151383102	146145	105.81	1057	1057	1026	1374	740	1057	1035.84	0.52	65477	1087	1071	1063	1047	1039	1068	1044	240	317	500	730	1	1	47952015	506	3.63	0.61	12	0.30	291.00	1742.00	1985	20230718	-46.85	1026	20240412	2.83	1445	-26.99	20240102	1026	2.83	20240412	1985	-46.85	20230718	1026	2.83	20240412	0.47	N	066360	500	239 억	247566	N	N	N	N
103	20240412	110531	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1056	-1	5	-0.09	148750273	143651	104.01	1057	1057	1026	1374	740	1057	1035.50	0.52	64980	1087	1071	1063	1047	1039	1068	1044	240	317	500	730	1	1	47952015	506	3.63	0.61	12	0.30	291.00	1742.00	1985	20230718	-46.80	1026	20240412	2.92	1445	-26.92	20240102	1026	2.92	20240412	1985	-46.80	20230718	1026	2.92	20240412	0.47	N	066360	500	239 억	247566	N	N	N	N
104	20240412	100533	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1045	-12	5	-1.14	136731771	132208	95.72	1057	1057	1026	1374	740	1057	1034.22	0.52	61636	1087	1071	1063	1047	1039	1068	1044	240	317	500	730	1	1	47952015	501	3.59	0.60	12	0.28	291.00	1742.00	1985	20230718	-47.36	1026	20240412	1.85	1445	-27.68	20240102	1026	1.85	20240412	1985	-47.36	20230718	1026	1.85	20240412	0.47	N	066360	500	239 억	247566	N	N	N	N
105	20240412	090532	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1051	-6	5	-0.57	6068766	5762	4.17	1057	1057	1050	1374	740	1057	1053.24	0.52	-3185	1087	1071	1063	1047	1039	1068	1044	240	317	500	730	1	1	47952015	504	3.61	0.60	12	0.01	291.00	1742.00	1985	20230718	-47.05	1050	20240412	0.10	1445	-27.27	20240102	1050	0.10	20240412	1985	-47.05	20230718	1050	0.10	20240412	0.47	N	066360	500	239 억	247566	N	N	N	N
106	20240411	160527	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1057	-33	5	-3.03	140942577	132418	115.57	1071	1079	1055	1417	763	1090	1064.39	0.53	-7796	1115	1102	1096	1083	1077	1099	1080	240	327	500	760	1	1	47952015	507	3.63	0.61	12	0.28	291.00	1742.00	1985	20230718	-46.75	1055	20240411	0.19	1445	-26.85	20240102	1055	0.19	20240411	1985	-46.75	20230718	1055	0.19	20240411	0.52	N	066360	500	239 억	252420	N	N	N	N
107	20240411	150535	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1061	-29	5	-2.66	134692711	126511	110.41	1071	1079	1055	1417	763	1090	1064.67	0.53	-6028	1115	1102	1096	1083	1077	1099	1080	240	327	500	760	1	1	47952015	509	3.65	0.61	12	0.26	291.00	1742.00	1985	20230718	-46.55	1055	20240411	0.57	1445	-26.57	20240102	1055	0.57	20240411	1985	-46.55	20230718	1055	0.57	20240411	0.52	N	066360	500	239 억	252420	N	N	N	N
108	20240411	140531	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1062	-28	5	-2.57	118703509	111432	97.25	1071	1079	1055	1417	763	1090	1065.26	0.53	-8145	1115	1102	1096	1083	1077	1099	1080	240	327	500	760	1	1	47952015	509	3.65	0.61	12	0.23	291.00	1742.00	1985	20230718	-46.50	1055	20240411	0.66	1445	-26.51	20240102	1055	0.66	20240411	1985	-46.50	20230718	1055	0.66	20240411	0.52	N	066360	500	239 억	252420	N	N	N	N
109	20240411	130524	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1064	-26	5	-2.39	98607229	92485	80.72	1071	1079	1055	1417	763	1090	1066.20	0.53	-11485	1115	1102	1096	1083	1077	1099	1080	240	327	500	760	1	1	47952015	510	3.66	0.61	12	0.19	291.00	1742.00	1985	20230718	-46.40	1055	20240411	0.85	1445	-26.37	20240102	1055	0.85	20240411	1985	-46.40	20230718	1055	0.85	20240411	0.52	N	066360	500	239 억	252420	N	N	N	N
110	20240411	120532	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1069	-21	5	-1.93	67918112	63558	55.47	1071	1079	1061	1417	763	1090	1068.60	0.53	-9962	1115	1102	1096	1083	1077	1099	1080	240	327	500	760	1	1	47952015	513	3.67	0.61	12	0.13	291.00	1742.00	1985	20230718	-46.15	1061	20240411	0.75	1445	-26.02	20240102	1061	0.75	20240411	1985	-46.15	20230718	1061	0.75	20240411	0.52	N	066360	500	239 억	252420	N	N	N	N
111	20240411	110528	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1065	-25	5	-2.29	60232384	56352	49.18	1071	1079	1061	1417	763	1090	1068.86	0.53	-9524	1115	1102	1096	1083	1077	1099	1080	240	327	500	760	1	1	47952015	511	3.66	0.61	12	0.12	291.00	1742.00	1985	20230718	-46.35	1061	20240411	0.38	1445	-26.30	20240102	1061	0.38	20240411	1985	-46.35	20230718	1061	0.38	20240411	0.52	N	066360	500	239 억	252420	N	N	N	N
112	20240411	100533	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1070	-20	5	-1.83	33655320	31476	27.47	1071	1079	1061	1417	763	1090	1069.24	0.53	-8884	1115	1102	1096	1083	1077	1099	1080	240	327	500	760	1	1	47952015	513	3.68	0.61	12	0.07	291.00	1742.00	1985	20230718	-46.10	1061	20240411	0.85	1445	-25.95	20240102	1061	0.85	20240411	1985	-46.10	20230718	1061	0.85	20240411	0.52	N	066360	500	239 억	252420	N	N	N	N
113	20240411	090529	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1078	-12	5	-1.10	8062156	7520	6.56	1071	1079	1071	1417	763	1090	1072.10	0.53	949	1115	1102	1096	1083	1077	1099	1080	240	327	500	760	1	1	47952015	517	3.70	0.62	12	0.02	291.00	1742.00	1985	20230718	-45.69	1071	20240411	0.65	1445	-25.40	20240102	1071	0.65	20240411	1985	-45.69	20230718	1071	0.65	20240411	0.52	N	066360	500	239 억	252420	N	N	N	N
114	20240409	160522	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1090	-15	5	-1.36	118665483	108303	92.99	1105	1109	1090	1436	774	1105	1095.68	0.52	-2483	1117	1111	1100	1094	1083	1114	1097	240	331	500	770	1	1	47952015	523	3.75	0.63	12	0.23	291.00	1742.00	1985	20230718	-45.09	1089	20240408	0.09	1445	-24.57	20240102	1089	0.09	20240408	1985	-45.09	20230718	1089	0.09	20240408	0.53	N	066360	500	239 억	249752	N	N	N	N
115	20240409	150524	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1090	-15	5	-1.36	117232893	106989	91.86	1105	1109	1090	1436	774	1105	1095.75	0.52	-2361	1117	1111	1100	1094	1083	1114	1097	240	331	500	770	1	1	47952015	523	3.75	0.63	12	0.22	291.00	1742.00	1985	20230718	-45.09	1089	20240408	0.09	1445	-24.57	20240102	1089	0.09	20240408	1985	-45.09	20230718	1089	0.09	20240408	0.53	N	066360	500	239 억	249752	N	N	N	N
116	20240409	140528	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1096	-9	5	-0.81	108773407	99248	85.22	1105	1109	1090	1436	774	1105	1095.97	0.52	-201	1117	1111	1100	1094	1083	1114	1097	240	331	500	770	1	1	47952015	526	3.77	0.63	12	0.21	291.00	1742.00	1985	20230718	-44.79	1089	20240408	0.64	1445	-24.15	20240102	1089	0.64	20240408	1985	-44.79	20230718	1089	0.64	20240408	0.53	N	066360	500	239 억	249752	N	N	N	N
117	20240409	130522	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1090	-15	5	-1.36	96019369	87563	75.18	1105	1109	1090	1436	774	1105	1096.57	0.52	-546	1117	1111	1100	1094	1083	1114	1097	240	331	500	770	1	1	47952015	523	3.75	0.63	12	0.18	291.00	1742.00	1985	20230718	-45.09	1089	20240408	0.09	1445	-24.57	20240102	1089	0.09	20240408	1985	-45.09	20230718	1089	0.09	20240408	0.53	N	066360	500	239 억	249752	N	N	N	N
118	20240409	120526	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1095	-10	5	-0.90	70951364	64607	55.47	1105	1109	1092	1436	774	1105	1098.20	0.52	5939	1117	1111	1100	1094	1083	1114	1097	240	331	500	770	1	1	47952015	525	3.76	0.63	12	0.13	291.00	1742.00	1985	20230718	-44.84	1089	20240408	0.55	1445	-24.22	20240102	1089	0.55	20240408	1985	-44.84	20230718	1089	0.55	20240408	0.53	N	066360	500	239 억	249752	N	N	N	N
119	20240409	110524	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1095	-10	5	-0.90	55919400	50883	43.69	1105	1109	1092	1436	774	1105	1098.98	0.52	5849	1117	1111	1100	1094	1083	1114	1097	240	331	500	770	1	1	47952015	525	3.76	0.63	12	0.11	291.00	1742.00	1985	20230718	-44.84	1089	20240408	0.55	1445	-24.22	20240102	1089	0.55	20240408	1985	-44.84	20230718	1089	0.55	20240408	0.53	N	066360	500	239 억	249752	N	N	N	N
120	20240409	100521	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1100	-5	5	-0.45	30863246	28030	24.07	1105	1109	1098	1436	774	1105	1101.08	0.52	4856	1117	1111	1100	1094	1083	1114	1097	240	331	500	770	1	1	47952015	527	3.78	0.63	12	0.06	291.00	1742.00	1985	20230718	-44.58	1089	20240408	1.01	1445	-23.88	20240102	1089	1.01	20240408	1985	-44.58	20230718	1089	1.01	20240408	0.53	N	066360	500	239 억	249752	N	N	N	N
121	20240409	090530	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1101	-4	5	-0.36	3664215	3319	2.85	1105	1105	1101	1436	774	1105	1104.01	0.52	2787	1117	1111	1100	1094	1083	1114	1097	240	331	500	770	1	1	47952015	528	3.78	0.63	12	0.01	291.00	1742.00	1985	20230718	-44.53	1089	20240408	1.10	1445	-23.81	20240102	1089	1.10	20240408	1985	-44.53	20230718	1089	1.10	20240408	0.53	N	066360	500	239 억	249752	N	N	N	N
122	20240408	160517	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1105	1	2	0.09	127675657	116363	93.15	1102	1106	1089	1435	773	1104	1097.22	0.49	14774	1132	1118	1110	1096	1088	1114	1092	240	331	500	770	1	1	47952015	530	3.80	0.63	12	0.24	291.00	1742.00	1985	20230718	-44.33	1089	20240408	1.47	1445	-23.53	20240102	1089	1.47	20240408	1985	-44.33	20230718	1089	1.47	20240408	0.53	N	066360	500	239 억	234267	N	N	N	N
123	20240408	150524	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1094	-10	5	-0.91	124953324	113884	91.16	1102	1106	1089	1435	773	1104	1097.20	0.49	14775	1132	1118	1110	1096	1088	1114	1092	240	331	500	770	1	1	47952015	525	3.76	0.63	12	0.24	291.00	1742.00	1985	20230718	-44.89	1089	20240408	0.46	1445	-24.29	20240102	1089	0.46	20240408	1985	-44.89	20230718	1089	0.46	20240408	0.53	N	066360	500	239 억	234267	N	N	N	N
124	20240408	140526	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1094	-10	5	-0.91	107398341	97880	78.35	1102	1106	1089	1435	773	1104	1097.24	0.49	16670	1132	1118	1110	1096	1088	1114	1092	240	331	500	770	1	1	47952015	525	3.76	0.63	12	0.20	291.00	1742.00	1985	20230718	-44.89	1089	20240408	0.46	1445	-24.29	20240102	1089	0.46	20240408	1985	-44.89	20230718	1089	0.46	20240408	0.53	N	066360	500	239 억	234267	N	N	N	N
125	20240408	130522	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1092	-12	5	-1.09	100588134	91662	73.37	1102	1106	1089	1435	773	1104	1097.38	0.49	17009	1132	1118	1110	1096	1088	1114	1092	240	331	500	770	1	1	47952015	524	3.75	0.63	12	0.19	291.00	1742.00	1985	20230718	-44.99	1089	20240408	0.28	1445	-24.43	20240102	1089	0.28	20240408	1985	-44.99	20230718	1089	0.28	20240408	0.53	N	066360	500	239 억	234267	N	N	N	N
126	20240408	120524	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1097	-7	5	-0.63	95554352	87057	69.69	1102	1106	1089	1435	773	1104	1097.61	0.49	18234	1132	1118	1110	1096	1088	1114	1092	240	331	500	770	1	1	47952015	526	3.77	0.63	12	0.18	291.00	1742.00	1985	20230718	-44.74	1089	20240408	0.73	1445	-24.08	20240102	1089	0.73	20240408	1985	-44.74	20230718	1089	0.73	20240408	0.53	N	066360	500	239 억	234267	N	N	N	N
127	20240408	110526	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1096	-8	5	-0.72	65735977	59743	47.82	1102	1106	1094	1435	773	1104	1100.31	0.49	17722	1132	1118	1110	1096	1088	1114	1092	240	331	500	770	1	1	47952015	526	3.77	0.63	12	0.12	291.00	1742.00	1985	20230718	-44.79	1094	20240408	0.18	1445	-24.15	20240102	1094	0.18	20240408	1985	-44.79	20230718	1094	0.18	20240408	0.53	N	066360	500	239 억	234267	N	N	N	N
128	20240408	100520	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1106	2	2	0.18	40301291	36562	29.27	1102	1106	1101	1435	773	1104	1102.27	0.49	17982	1132	1118	1110	1096	1088	1114	1092	240	331	500	770	1	1	47952015	530	3.80	0.63	12	0.08	291.00	1742.00	1985	20230718	-44.28	1101	20240408	0.45	1445	-23.46	20240102	1101	0.45	20240408	1985	-44.28	20230718	1101	0.45	20240408	0.53	N	066360	500	239 억	234267	N	N	N	N
129	20240408	090524	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1101	-3	5	-0.27	16379989	14853	11.89	1102	1104	1101	1435	773	1104	1102.81	0.49	6000	1132	1118	1110	1096	1088	1114	1092	240	331	500	770	1	1	47952015	528	3.78	0.63	12	0.03	291.00	1742.00	1985	20230718	-44.53	1101	20240408	0.00	1445	-23.81	20240102	1101	0.00	20240408	1985	-44.53	20230718	1101	0.00	20240408	0.53	N	066360	500	239 억	234267	N	N	N	N
130	20240405	160524	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1104	-12	5	-1.08	137934553	124774	247.44	1116	1124	1102	1450	782	1116	1105.48	0.52	-16622	1135	1125	1113	1103	1091	1130	1108	240	334	500	780	1	1	47952015	529	3.79	0.63	12	0.26	291.00	1742.00	1985	20230718	-44.38	1101	20240404	0.27	1445	-23.60	20240102	1101	0.27	20240404	1985	-44.38	20230718	1101	0.27	20240404	0.52	N	066360	500	239 억	247721	N	N	N	N
131	20240405	150521	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1104	-12	5	-1.08	133694160	120934	239.83	1116	1124	1102	1450	782	1116	1105.51	0.52	-16871	1135	1125	1113	1103	1091	1130	1108	240	334	500	780	1	1	47952015	529	3.79	0.63	12	0.25	291.00	1742.00	1985	20230718	-44.38	1101	20240404	0.27	1445	-23.60	20240102	1101	0.27	20240404	1985	-44.38	20230718	1101	0.27	20240404	0.52	N	066360	500	239 억	247721	N	N	N	N
132	20240405	140520	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1103	-13	5	-1.16	124006777	112179	222.47	1116	1124	1102	1450	782	1116	1105.44	0.52	-15189	1135	1125	1113	1103	1091	1130	1108	240	334	500	780	1	1	47952015	529	3.79	0.63	12	0.23	291.00	1742.00	1985	20230718	-44.43	1101	20240404	0.18	1445	-23.67	20240102	1101	0.18	20240404	1985	-44.43	20230718	1101	0.18	20240404	0.52	N	066360	500	239 억	247721	N	N	N	N
133	20240405	130520	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1102	-14	5	-1.25	108868717	98501	195.34	1116	1124	1102	1450	782	1116	1105.25	0.52	-13430	1135	1125	1113	1103	1091	1130	1108	240	334	500	780	1	1	47952015	528	3.79	0.63	12	0.21	291.00	1742.00	1985	20230718	-44.48	1101	20240404	0.09	1445	-23.74	20240102	1101	0.09	20240404	1985	-44.48	20230718	1101	0.09	20240404	0.52	N	066360	500	239 억	247721	N	N	N	N
134	20240405	120520	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1103	-13	5	-1.16	95196079	86107	170.76	1116	1124	1102	1450	782	1116	1105.56	0.52	-12119	1135	1125	1113	1103	1091	1130	1108	240	334	500	780	1	1	47952015	529	3.79	0.63	12	0.18	291.00	1742.00	1985	20230718	-44.43	1101	20240404	0.18	1445	-23.67	20240102	1101	0.18	20240404	1985	-44.43	20230718	1101	0.18	20240404	0.52	N	066360	500	239 억	247721	N	N	N	N
135	20240405	110523	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1103	-13	5	-1.16	84544332	76462	151.64	1116	1124	1102	1450	782	1116	1105.70	0.52	-11415	1135	1125	1113	1103	1091	1130	1108	240	334	500	780	1	1	47952015	529	3.79	0.63	12	0.16	291.00	1742.00	1985	20230718	-44.43	1101	20240404	0.18	1445	-23.67	20240102	1101	0.18	20240404	1985	-44.43	20230718	1101	0.18	20240404	0.52	N	066360	500	239 억	247721	N	N	N	N
136	20240405	100441	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1102	-14	5	-1.25	61936716	55987	111.03	1116	1124	1102	1450	782	1116	1106.27	0.52	410	1135	1125	1113	1103	1091	1130	1108	240	334	500	780	1	1	47952015	528	3.79	0.63	12	0.12	291.00	1742.00	1985	20230718	-44.48	1101	20240404	0.09	1445	-23.74	20240102	1101	0.09	20240404	1985	-44.48	20230718	1101	0.09	20240404	0.52	N	066360	500	239 억	247721	N	N	N	N
137	20240405	090515	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1112	-4	5	-0.36	12656512	11341	22.49	1116	1116	1112	1450	782	1116	1116.00	0.52	-162	1135	1125	1113	1103	1091	1130	1108	240	334	500	780	1	1	47952015	533	3.82	0.64	12	0.02	291.00	1742.00	1985	20230718	-43.98	1101	20240404	1.00	1445	-23.04	20240102	1101	1.00	20240404	1985	-43.98	20230718	1101	1.00	20240404	0.52	N	066360	500	239 억	247721	N	N	N	N
138	20240404	160515	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1116	4	2	0.36	55691733	49934	53.70	1101	1123	1101	1445	779	1112	1115.31	0.51	365	1134	1122	1112	1100	1090	1118	1096	240	333	500	770	1	1	47952015	535	3.84	0.64	12	0.10	291.00	1742.00	1985	20230718	-43.78	1101	20240404	1.36	1445	-22.77	20240102	1101	1.36	20240404	1985	-43.78	20230718	1101	1.36	20240404	0.52	N	066360	500	239 억	246675	N	N	N	N
139	20240404	150514	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1114	2	2	0.18	54483241	48851	52.54	1101	1123	1101	1445	779	1112	1115.30	0.51	475	1134	1122	1112	1100	1090	1118	1096	240	333	500	770	1	1	47952015	534	3.83	0.64	12	0.10	291.00	1742.00	1985	20230718	-43.88	1101	20240404	1.18	1445	-22.91	20240102	1101	1.18	20240404	1985	-43.88	20230718	1101	1.18	20240404	0.52	N	066360	500	239 억	246675	N	N	N	N
140	20240404	140514	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1116	4	2	0.36	51491551	46169	49.65	1101	1123	1101	1445	779	1112	1115.29	0.51	1399	1134	1122	1112	1100	1090	1118	1096	240	333	500	770	1	1	47952015	535	3.84	0.64	12	0.10	291.00	1742.00	1985	20230718	-43.78	1101	20240404	1.36	1445	-22.77	20240102	1101	1.36	20240404	1985	-43.78	20230718	1101	1.36	20240404	0.52	N	066360	500	239 억	246675	N	N	N	N
141	20240404	130510	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1115	3	2	0.27	41265717	37040	39.83	1101	1123	1101	1445	779	1112	1114.09	0.51	4177	1134	1122	1112	1100	1090	1118	1096	240	333	500	770	1	1	47952015	535	3.83	0.64	12	0.08	291.00	1742.00	1985	20230718	-43.83	1101	20240404	1.27	1445	-22.84	20240102	1101	1.27	20240404	1985	-43.83	20230718	1101	1.27	20240404	0.52	N	066360	500	239 억	246675	N	N	N	N
142	20240404	120512	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1118	6	2	0.54	30012003	26985	29.02	1101	1123	1101	1445	779	1112	1112.17	0.51	5991	1134	1122	1112	1100	1090	1118	1096	240	333	500	770	1	1	47952015	536	3.84	0.64	12	0.06	291.00	1742.00	1985	20230718	-43.68	1101	20240404	1.54	1445	-22.63	20240102	1101	1.54	20240404	1985	-43.68	20230718	1101	1.54	20240404	0.52	N	066360	500	239 억	246675	N	N	N	N
143	20240404	110513	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1114	2	2	0.18	26206667	23579	25.36	1101	1123	1101	1445	779	1112	1111.44	0.51	7235	1134	1122	1112	1100	1090	1118	1096	240	333	500	770	1	1	47952015	534	3.83	0.64	12	0.05	291.00	1742.00	1985	20230718	-43.88	1101	20240404	1.18	1445	-22.91	20240102	1101	1.18	20240404	1985	-43.88	20230718	1101	1.18	20240404	0.52	N	066360	500	239 억	246675	N	N	N	N
144	20240404	100514	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1112	0	3	0.00	23445607	21104	22.70	1101	1123	1101	1445	779	1112	1110.95	0.51	5902	1134	1122	1112	1100	1090	1118	1096	240	333	500	770	1	1	47952015	533	3.82	0.64	12	0.04	291.00	1742.00	1985	20230718	-43.98	1101	20240404	1.00	1445	-23.04	20240102	1101	1.00	20240404	1985	-43.98	20230718	1101	1.00	20240404	0.52	N	066360	500	239 억	246675	N	N	N	N
145	20240404	090513	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1108	-4	5	-0.36	3865307	3508	3.77	1101	1112	1101	1445	779	1112	1101.66	0.51	-464	1134	1122	1112	1100	1090	1118	1096	240	333	500	770	1	1	47952015	531	3.81	0.64	12	0.01	291.00	1742.00	1985	20230718	-44.18	1101	20240404	0.64	1445	-23.32	20240102	1101	0.64	20240404	1985	-44.18	20230718	1101	0.64	20240404	0.52	N	066360	500	239 억	246675	N	N	N	N
146	20240403	160514	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1112	-18	5	-1.59	103286102	92947	55.07	1124	1124	1102	1469	791	1130	1111.23	0.57	-25991	1168	1148	1133	1113	1098	1141	1106	240	339	500	790	1	1	47952015	533	3.82	0.64	12	0.19	291.00	1742.00	1985	20230718	-43.98	1102	20240403	0.91	1445	-23.04	20240102	1102	0.91	20240403	1985	-43.98	20230718	1102	0.91	20240403	0.52	N	066360	500	239 억	272010	N	N	N	N
147	20240403	150511	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1113	-17	5	-1.50	97923585	88125	52.22	1124	1124	1102	1469	791	1130	1111.18	0.57	-23356	1168	1148	1133	1113	1098	1141	1106	240	339	500	790	1	1	47952015	534	3.82	0.64	12	0.18	291.00	1742.00	1985	20230718	-43.93	1102	20240403	1.00	1445	-22.98	20240102	1102	1.00	20240403	1985	-43.93	20230718	1102	1.00	20240403	0.52	N	066360	500	239 억	272010	N	N	N	N
148	20240403	140507	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1112	-18	5	-1.59	92776531	83495	49.47	1124	1124	1102	1469	791	1130	1111.16	0.57	-23043	1168	1148	1133	1113	1098	1141	1106	240	339	500	790	1	1	47952015	533	3.82	0.64	12	0.17	291.00	1742.00	1985	20230718	-43.98	1102	20240403	0.91	1445	-23.04	20240102	1102	0.91	20240403	1985	-43.98	20230718	1102	0.91	20240403	0.52	N	066360	500	239 억	272010	N	N	N	N
149	20240403	130508	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1114	-16	5	-1.42	83318363	75008	44.44	1124	1124	1102	1469	791	1130	1110.79	0.57	-21216	1168	1148	1133	1113	1098	1141	1106	240	339	500	790	1	1	47952015	534	3.83	0.64	12	0.16	291.00	1742.00	1985	20230718	-43.88	1102	20240403	1.09	1445	-22.91	20240102	1102	1.09	20240403	1985	-43.88	20230718	1102	1.09	20240403	0.52	N	066360	500	239 억	272010	N	N	N	N
150	20240403	120509	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1117	-13	5	-1.15	73499434	66206	39.23	1124	1124	1102	1469	791	1130	1110.16	0.57	-21216	1168	1148	1133	1113	1098	1141	1106	240	339	500	790	1	1	47952015	536	3.84	0.64	12	0.14	291.00	1742.00	1985	20230718	-43.73	1102	20240403	1.36	1445	-22.70	20240102	1102	1.36	20240403	1985	-43.73	20230718	1102	1.36	20240403	0.52	N	066360	500	239 억	272010	N	N	N	N
151	20240403	110508	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1112	-18	5	-1.59	60000301	54122	32.07	1124	1124	1102	1469	791	1130	1108.60	0.57	-20627	1168	1148	1133	1113	1098	1141	1106	240	339	500	790	1	1	47952015	533	3.82	0.64	12	0.11	291.00	1742.00	1985	20230718	-43.98	1102	20240403	0.91	1445	-23.04	20240102	1102	0.91	20240403	1985	-43.98	20230718	1102	0.91	20240403	0.52	N	066360	500	239 억	272010	N	N	N	N
152	20240403	100510	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1113	-17	5	-1.50	52855482	47701	28.26	1124	1124	1102	1469	791	1130	1108.05	0.57	-20017	1168	1148	1133	1113	1098	1141	1106	240	339	500	790	1	1	47952015	534	3.82	0.64	12	0.10	291.00	1742.00	1985	20230718	-43.93	1102	20240403	1.00	1445	-22.98	20240102	1102	1.00	20240403	1985	-43.93	20230718	1102	1.00	20240403	0.52	N	066360	500	239 억	272010	N	N	N	N
153	20240403	090510	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1111	-19	5	-1.68	6752462	6032	3.57	1124	1124	1107	1469	791	1130	1119.40	0.57	-3140	1168	1148	1133	1113	1098	1141	1106	240	339	500	790	1	1	47952015	533	3.82	0.64	12	0.01	291.00	1742.00	1985	20230718	-44.03	1106	20240318	0.45	1445	-23.11	20240102	1106	0.45	20240318	1985	-44.03	20230718	1106	0.45	20240318	0.52	N	066360	500	239 억	272010	N	N	N	N
154	20240402	160500	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1130	-23	5	-1.99	190522177	168762	136.10	1153	1153	1118	1498	808	1153	1128.87	0.71	-71081	1172	1162	1145	1135	1118	1167	1140	240	345	500	800	1	1	47952015	542	3.88	0.65	12	0.35	291.00	1742.00	1985	20230718	-43.07	1106	20240318	2.17	1445	-21.80	20240102	1106	2.17	20240318	1985	-43.07	20230718	1106	2.17	20240318	0.52	N	066360	500	239 억	342249	N	N	N	N
155	20240402	150507	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1119	-34	5	-2.95	178588288	158156	127.54	1153	1153	1118	1498	808	1153	1129.11	0.71	-74833	1172	1162	1145	1135	1118	1167	1140	240	345	500	800	1	1	47952015	537	3.85	0.64	12	0.33	291.00	1742.00	1985	20230718	-43.63	1106	20240318	1.18	1445	-22.56	20240102	1106	1.18	20240318	1985	-43.63	20230718	1106	1.18	20240318	0.52	N	066360	500	239 억	342249	N	N	N	N
156	20240402	140510	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1126	-27	5	-2.34	125777827	111119	89.61	1153	1153	1124	1498	808	1153	1131.82	0.71	-60635	1172	1162	1145	1135	1118	1167	1140	240	345	500	800	1	1	47952015	540	3.87	0.65	12	0.23	291.00	1742.00	1985	20230718	-43.27	1106	20240318	1.81	1445	-22.08	20240102	1106	1.81	20240318	1985	-43.27	20230718	1106	1.81	20240318	0.52	N	066360	500	239 억	342249	N	N	N	N
157	20240402	130501	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1130	-23	5	-1.99	110482631	97552	78.67	1153	1153	1124	1498	808	1153	1132.44	0.71	-58974	1172	1162	1145	1135	1118	1167	1140	240	345	500	800	1	1	47952015	542	3.88	0.65	12	0.20	291.00	1742.00	1985	20230718	-43.07	1106	20240318	2.17	1445	-21.80	20240102	1106	2.17	20240318	1985	-43.07	20230718	1106	2.17	20240318	0.52	N	066360	500	239 억	342249	N	N	N	N
158	20240402	120501	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1130	-23	5	-1.99	80032687	70528	56.88	1153	1153	1127	1498	808	1153	1134.63	0.71	-42337	1172	1162	1145	1135	1118	1167	1140	240	345	500	800	1	1	47952015	542	3.88	0.65	12	0.15	291.00	1742.00	1985	20230718	-43.07	1106	20240318	2.17	1445	-21.80	20240102	1106	2.17	20240318	1985	-43.07	20230718	1106	2.17	20240318	0.52	N	066360	500	239 억	342249	N	N	N	N
159	20240402	110502	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1131	-22	5	-1.91	68657887	60468	48.76	1153	1153	1127	1498	808	1153	1135.29	0.71	-35977	1172	1162	1145	1135	1118	1167	1140	240	345	500	800	1	1	47952015	542	3.89	0.65	12	0.13	291.00	1742.00	1985	20230718	-43.02	1106	20240318	2.26	1445	-21.73	20240102	1106	2.26	20240318	1985	-43.02	20230718	1106	2.26	20240318	0.52	N	066360	500	239 억	342249	N	N	N	N
160	20240402	100503	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1135	-18	5	-1.56	53025730	46637	37.61	1153	1153	1129	1498	808	1153	1136.81	0.71	-35335	1172	1162	1145	1135	1118	1167	1140	240	345	500	800	1	1	47952015	544	3.90	0.65	12	0.10	291.00	1742.00	1985	20230718	-42.82	1106	20240318	2.62	1445	-21.45	20240102	1106	2.62	20240318	1985	-42.82	20230718	1106	2.62	20240318	0.52	N	066360	500	239 억	342249	N	N	N	N
161	20240402	090502	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1145	-8	5	-0.69	9855764	8592	6.93	1153	1153	1136	1498	808	1153	1146.71	0.71	-4467	1172	1162	1145	1135	1118	1167	1140	240	345	500	800	1	1	47952015	549	3.93	0.66	12	0.02	291.00	1742.00	1985	20230718	-42.32	1106	20240318	3.53	1445	-20.76	20240102	1106	3.53	20240318	1985	-42.32	20230718	1106	3.53	20240318	0.52	N	066360	500	239 억	342249	N	N	N	N
162	20240401	160500	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1153	26	2	2.31	140032370	122792	116.33	1128	1155	1128	1465	789	1127	1140.55	0.62	36725	1155	1141	1133	1119	1111	1137	1115	240	338	500	780	1	1	47952015	553	3.96	0.66	12	0.26	291.00	1742.00	1985	20230718	-41.91	1106	20240318	4.25	1445	-20.21	20240102	1106	4.25	20240318	1985	-41.91	20230718	1106	4.25	20240318	0.52	N	066360	500	239 억	297206	N	N	N	N
163	20240401	150502	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1142	15	2	1.33	132902151	116597	110.46	1128	1155	1128	1465	789	1127	1140.01	0.62	36122	1155	1141	1133	1119	1111	1137	1115	240	338	500	780	1	1	47952015	548	3.92	0.66	12	0.24	291.00	1742.00	1985	20230718	-42.47	1106	20240318	3.25	1445	-20.97	20240102	1106	3.25	20240318	1985	-42.47	20230718	1106	3.25	20240318	0.52	N	066360	500	239 억	297206	N	N	N	N
164	20240401	140459	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1143	16	2	1.42	113101144	99288	94.07	1128	1155	1128	1465	789	1127	1139.31	0.62	34766	1155	1141	1133	1119	1111	1137	1115	240	338	500	780	1	1	47952015	548	3.93	0.66	12	0.21	291.00	1742.00	1985	20230718	-42.42	1106	20240318	3.35	1445	-20.90	20240102	1106	3.35	20240318	1985	-42.42	20230718	1106	3.35	20240318	0.52	N	066360	500	239 억	297206	N	N	N	N
165	20240401	130459	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1141	14	2	1.24	93302688	82031	77.72	1128	1155	1128	1465	789	1127	1137.61	0.62	34790	1155	1141	1133	1119	1111	1137	1115	240	338	500	780	1	1	47952015	547	3.92	0.65	12	0.17	291.00	1742.00	1985	20230718	-42.52	1106	20240318	3.16	1445	-21.04	20240102	1106	3.16	20240318	1985	-42.52	20230718	1106	3.16	20240318	0.52	N	066360	500	239 억	297206	N	N	N	N
166	20240401	120502	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1137	10	2	0.89	71634988	63067	59.75	1128	1155	1128	1465	789	1127	1136.08	0.62	24258	1155	1141	1133	1119	1111	1137	1115	240	338	500	780	1	1	47952015	545	3.91	0.65	12	0.13	291.00	1742.00	1985	20230718	-42.72	1106	20240318	2.80	1445	-21.31	20240102	1106	2.80	20240318	1985	-42.72	20230718	1106	2.80	20240318	0.52	N	066360	500	239 억	297206	N	N	N	N
167	20240401	110500	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1133	6	2	0.53	67104961	59081	55.97	1128	1155	1128	1465	789	1127	1136.05	0.62	23229	1155	1141	1133	1119	1111	1137	1115	240	338	500	780	1	1	47952015	543	3.89	0.65	12	0.12	291.00	1742.00	1985	20230718	-42.92	1106	20240318	2.44	1445	-21.59	20240102	1106	2.44	20240318	1985	-42.92	20230718	1106	2.44	20240318	0.52	N	066360	500	239 억	297206	N	N	N	N
168	20240401	100458	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1141	14	2	1.24	52751268	46426	43.98	1128	1155	1128	1465	789	1127	1136.56	0.62	18277	1155	1141	1133	1119	1111	1137	1115	240	338	500	780	1	1	47952015	547	3.92	0.65	12	0.10	291.00	1742.00	1985	20230718	-42.52	1106	20240318	3.16	1445	-21.04	20240102	1106	3.16	20240318	1985	-42.52	20230718	1106	3.16	20240318	0.52	N	066360	500	239 억	297206	N	N	N	N
169	20240401	090458	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1128	1	2	0.09	5862462	5195	4.92	1128	1133	1128	1465	789	1127	1129.11	0.62	-196	1155	1141	1133	1119	1111	1137	1115	240	338	500	780	1	1	47952015	541	3.88	0.65	12	0.01	291.00	1742.00	1985	20230718	-43.17	1106	20240318	1.99	1445	-21.94	20240102	1106	1.99	20240318	1985	-43.17	20230718	1106	1.99	20240318	0.52	N	066360	500	239 억	297206	N	N	N	N

70 KiB Raw Blame History

70 KiB

Raw Blame History