KissMeData/189980/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

61 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	160941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2565	20	2	0.79	2051335760	798355	108.53	2560	2640	2505	3305	1785	2545	2569.46	0.12	6234	2648	2596	2533	2481	2418	2622	2507	40	760	100	1830	5	1	40137827	1030	12.04	0.99	12	1.99	213.00	2586.00	3140	20230622	-18.31	1901	20231208	34.93	3055	-16.04	20240619	1996	28.51	20240102	3055	-16.04	20240619	1901	34.93	20231208	3.92	N	189980	100	40 억	47893	N	N	N	N
3	20240628	150954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2565	20	2	0.79	1970304500	766700	104.23	2560	2640	2505	3305	1785	2545	2569.85	0.12	7573	2648	2596	2533	2481	2418	2622	2507	40	760	100	1830	5	1	40137827	1030	12.04	0.99	12	1.91	213.00	2586.00	3140	20230622	-18.31	1901	20231208	34.93	3055	-16.04	20240619	1996	28.51	20240102	3055	-16.04	20240619	1901	34.93	20231208	3.92	N	189980	100	40 억	47893	N	N	N	N
4	20240628	140953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	-20	5	-0.79	1780047335	691767	94.04	2560	2640	2505	3305	1785	2545	2573.19	0.12	5878	2648	2596	2533	2481	2418	2622	2507	40	760	100	1830	5	1	40137827	1013	11.85	0.98	12	1.72	213.00	2586.00	3140	20230622	-19.59	1901	20231208	32.82	3055	-17.35	20240619	1996	26.50	20240102	3055	-17.35	20240619	1901	32.82	20231208	3.92	N	189980	100	40 억	47893	N	N	N	N
5	20240628	130953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	-20	5	-0.79	1708332255	663374	90.18	2560	2640	2505	3305	1785	2545	2575.22	0.12	8260	2648	2596	2533	2481	2418	2622	2507	40	760	100	1830	5	1	40137827	1013	11.85	0.98	12	1.65	213.00	2586.00	3140	20230622	-19.59	1901	20231208	32.82	3055	-17.35	20240619	1996	26.50	20240102	3055	-17.35	20240619	1901	32.82	20231208	3.92	N	189980	100	40 억	47893	N	N	N	N
6	20240628	120951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	-10	5	-0.39	1516115105	587154	79.82	2560	2640	2505	3305	1785	2545	2582.14	0.12	6516	2648	2596	2533	2481	2418	2622	2507	40	760	100	1830	5	1	40137827	1017	11.90	0.98	12	1.46	213.00	2586.00	3140	20230622	-19.27	1901	20231208	33.35	3055	-17.02	20240619	1996	27.00	20240102	3055	-17.02	20240619	1901	33.35	20231208	3.92	N	189980	100	40 억	47893	N	N	N	N
7	20240628	110935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2550	5	2	0.20	1425194825	551475	74.97	2560	2640	2505	3305	1785	2545	2584.33	0.12	5213	2648	2596	2533	2481	2418	2622	2507	40	760	100	1830	5	1	40137827	1024	11.97	0.99	12	1.37	213.00	2586.00	3140	20230622	-18.79	1901	20231208	34.14	3055	-16.53	20240619	1996	27.76	20240102	3055	-16.53	20240619	1901	34.14	20231208	3.92	N	189980	100	40 억	47893	N	N	N	N
8	20240628	100932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2590	45	2	1.77	1105672795	426811	58.02	2560	2640	2505	3305	1785	2545	2590.54	0.12	1392	2648	2596	2533	2481	2418	2622	2507	40	760	100	1830	5	1	40137827	1040	12.16	1.00	12	1.06	213.00	2586.00	3140	20230622	-17.52	1901	20231208	36.24	3055	-15.22	20240619	1996	29.76	20240102	3055	-15.22	20240619	1901	36.24	20231208	3.92	N	189980	100	40 억	47893	N	N	N	N
9	20240628	090935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2540	-5	5	-0.20	210659430	82939	11.28	2560	2570	2505	3305	1785	2545	2539.93	0.12	-10907	2648	2596	2533	2481	2418	2622	2507	40	760	100	1830	5	1	40137827	1020	11.92	0.98	12	0.21	213.00	2586.00	3140	20230622	-19.11	1901	20231208	33.61	3055	-16.86	20240619	1996	27.25	20240102	3055	-16.86	20240619	1901	33.61	20231208	3.92	N	189980	100	40 억	47893	N	N	N	N
10	20240627	160927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2545	75	2	3.04	1835909405	724884	112.94	2490	2585	2470	3210	1730	2470	2532.64	0.18	-23642	2626	2547	2501	2422	2376	2525	2400	40	740	100	1770	5	1	40137827	1022	11.95	0.98	12	1.81	213.00	2586.00	3195	20230621	-20.34	1901	20231208	33.88	3055	-16.69	20240619	1996	27.51	20240102	3055	-16.69	20240619	1901	33.88	20231208	3.80	N	189980	100	40 억	70672	N	N	N	N
11	20240627	150934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	65	2	2.63	1277206995	506481	78.91	2490	2565	2470	3210	1730	2470	2521.79	0.18	16540	2626	2547	2501	2422	2376	2525	2400	40	740	100	1770	5	1	40137827	1017	11.90	0.98	12	1.26	213.00	2586.00	3195	20230621	-20.66	1901	20231208	33.35	3055	-17.02	20240619	1996	27.00	20240102	3055	-17.02	20240619	1901	33.35	20231208	3.80	N	189980	100	40 억	70672	N	N	N	N
12	20240627	140931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	65	2	2.63	1091342700	433054	67.47	2490	2565	2470	3210	1730	2470	2520.18	0.18	1580	2626	2547	2501	2422	2376	2525	2400	40	740	100	1770	5	1	40137827	1017	11.90	0.98	12	1.08	213.00	2586.00	3195	20230621	-20.66	1901	20231208	33.35	3055	-17.02	20240619	1996	27.00	20240102	3055	-17.02	20240619	1901	33.35	20231208	3.80	N	189980	100	40 억	70672	N	N	N	N
13	20240627	130930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	15	2	0.61	949042870	376389	58.64	2490	2565	2470	3210	1730	2470	2521.52	0.18	-13514	2626	2547	2501	2422	2376	2525	2400	40	740	100	1770	5	1	40137827	997	11.67	0.96	12	0.94	213.00	2586.00	3195	20230621	-22.22	1901	20231208	30.72	3055	-18.66	20240619	1996	24.50	20240102	3055	-18.66	20240619	1901	30.72	20231208	3.80	N	189980	100	40 억	70672	N	N	N	N
14	20240627	120933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	20	2	0.81	918215690	363989	56.71	2490	2565	2470	3210	1730	2470	2522.73	0.18	-10836	2626	2547	2501	2422	2376	2525	2400	40	740	100	1770	5	1	40137827	999	11.69	0.96	12	0.91	213.00	2586.00	3195	20230621	-22.07	1901	20231208	30.98	3055	-18.49	20240619	1996	24.75	20240102	3055	-18.49	20240619	1901	30.98	20231208	3.80	N	189980	100	40 억	70672	N	N	N	N
15	20240627	110932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	30	2	1.21	818110470	323756	50.44	2490	2565	2470	3210	1730	2470	2527.04	0.18	-11843	2626	2547	2501	2422	2376	2525	2400	40	740	100	1770	5	1	40137827	1003	11.74	0.97	12	0.81	213.00	2586.00	3195	20230621	-21.75	1901	20231208	31.51	3055	-18.17	20240619	1996	25.25	20240102	3055	-18.17	20240619	1901	31.51	20231208	3.80	N	189980	100	40 억	70672	N	N	N	N
16	20240627	100932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2535	65	2	2.63	607830260	240434	37.46	2490	2565	2470	3210	1730	2470	2528.20	0.18	-3493	2626	2547	2501	2422	2376	2525	2400	40	740	100	1770	5	1	40137827	1017	11.90	0.98	12	0.60	213.00	2586.00	3195	20230621	-20.66	1901	20231208	33.35	3055	-17.02	20240619	1996	27.00	20240102	3055	-17.02	20240619	1901	33.35	20231208	3.80	N	189980	100	40 억	70672	N	N	N	N
17	20240627	090931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	15	2	0.61	52612430	21157	3.30	2490	2495	2470	3210	1730	2470	2487.25	0.18	1316	2626	2547	2501	2422	2376	2525	2400	40	740	100	1770	5	1	40137827	997	11.67	0.96	12	0.05	213.00	2586.00	3195	20230621	-22.22	1901	20231208	30.72	3055	-18.66	20240619	1996	24.50	20240102	3055	-18.66	20240619	1901	30.72	20231208	3.80	N	189980	100	40 억	70672	N	N	N	N
18	20240626	160928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-40	5	-1.59	1596332440	634540	129.63	2510	2580	2455	3260	1760	2510	2515.84	0.32	-58987	2563	2536	2493	2466	2423	2550	2480	40	750	100	1800	5	1	40137827	991	11.60	0.96	12	1.58	213.00	2586.00	3260	20230620	-24.23	1901	20231208	29.93	3055	-19.15	20240619	1996	23.75	20240102	3055	-19.15	20240619	1901	29.93	20231208	3.73	N	189980	100	40 억	129660	N	N	N	N
19	20240626	150932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	-25	5	-1.00	1530853785	608075	124.22	2510	2580	2455	3260	1760	2510	2517.54	0.32	-58762	2563	2536	2493	2466	2423	2550	2480	40	750	100	1800	5	1	40137827	997	11.67	0.96	12	1.51	213.00	2586.00	3260	20230620	-23.77	1901	20231208	30.72	3055	-18.66	20240619	1996	24.50	20240102	3055	-18.66	20240619	1901	30.72	20231208	3.73	N	189980	100	40 억	129660	N	N	N	N
20	20240626	140929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	-30	5	-1.20	1447257650	574419	117.35	2510	2580	2455	3260	1760	2510	2519.52	0.32	-56874	2563	2536	2493	2466	2423	2550	2480	40	750	100	1800	5	1	40137827	995	11.64	0.96	12	1.43	213.00	2586.00	3260	20230620	-23.93	1901	20231208	30.46	3055	-18.82	20240619	1996	24.25	20240102	3055	-18.82	20240619	1901	30.46	20231208	3.73	N	189980	100	40 억	129660	N	N	N	N
21	20240626	130931	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	0	3	0.00	1349593820	535137	109.32	2510	2580	2455	3260	1760	2510	2521.96	0.32	-55531	2563	2536	2493	2466	2423	2550	2480	40	750	100	1800	5	1	40137827	1007	11.78	0.97	12	1.33	213.00	2586.00	3260	20230620	-23.01	1901	20231208	32.04	3055	-17.84	20240619	1996	25.75	20240102	3055	-17.84	20240619	1901	32.04	20231208	3.73	N	189980	100	40 억	129660	N	N	N	N
22	20240626	120929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2515	5	2	0.20	1275935390	505752	103.32	2510	2580	2455	3260	1760	2510	2522.85	0.32	-53848	2563	2536	2493	2466	2423	2550	2480	40	750	100	1800	5	1	40137827	1009	11.81	0.97	12	1.26	213.00	2586.00	3260	20230620	-22.85	1901	20231208	32.30	3055	-17.68	20240619	1996	26.00	20240102	3055	-17.68	20240619	1901	32.30	20231208	3.73	N	189980	100	40 억	129660	N	N	N	N
23	20240626	110930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	15	2	0.60	1205205105	477677	97.58	2510	2580	2455	3260	1760	2510	2523.05	0.32	-51362	2563	2536	2493	2466	2423	2550	2480	40	750	100	1800	5	1	40137827	1013	11.85	0.98	12	1.19	213.00	2586.00	3260	20230620	-22.55	1901	20231208	32.82	3055	-17.35	20240619	1996	26.50	20240102	3055	-17.35	20240619	1901	32.82	20231208	3.73	N	189980	100	40 억	129660	N	N	N	N
24	20240626	100928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2525	15	2	0.60	956550140	379659	77.56	2510	2560	2455	3260	1760	2510	2519.50	0.32	-36869	2563	2536	2493	2466	2423	2550	2480	40	750	100	1800	5	1	40137827	1013	11.85	0.98	12	0.95	213.00	2586.00	3260	20230620	-22.55	1901	20231208	32.82	3055	-17.35	20240619	1996	26.50	20240102	3055	-17.35	20240619	1901	32.82	20231208	3.73	N	189980	100	40 억	129660	N	N	N	N
25	20240626	090930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	-45	5	-1.79	129434030	52158	10.66	2510	2510	2465	3260	1760	2510	2481.58	0.32	1770	2563	2536	2493	2466	2423	2550	2480	40	750	100	1800	5	1	40137827	989	11.57	0.95	12	0.13	213.00	2586.00	3260	20230620	-24.39	1901	20231208	29.67	3055	-19.31	20240619	1996	23.50	20240102	3055	-19.31	20240619	1901	29.67	20231208	3.73	N	189980	100	40 억	129660	N	N	N	N
26	20240625	160927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	45	2	1.83	1199260130	481170	53.22	2450	2520	2450	3200	1730	2465	2492.60	0.61	-112456	2638	2551	2488	2401	2338	2520	2370	40	735	100	1770	5	1	40137827	1007	11.78	0.97	12	1.20	213.00	2586.00	3260	20230620	-23.01	1901	20231208	32.04	3055	-17.84	20240619	1996	25.75	20240102	3055	-17.84	20240619	1901	32.04	20231208	3.48	N	189980	100	40 억	246287	N	N	N	N
27	20240625	150925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2500	35	2	1.42	1124272660	451224	49.90	2450	2520	2450	3200	1730	2465	2491.89	0.61	-107807	2638	2551	2488	2401	2338	2520	2370	40	735	100	1770	5	1	40137827	1003	11.74	0.97	12	1.12	213.00	2586.00	3260	20230620	-23.31	1901	20231208	31.51	3055	-18.17	20240619	1996	25.25	20240102	3055	-18.17	20240619	1901	31.51	20231208	3.48	N	189980	100	40 억	246287	N	N	N	N
28	20240625	140928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	15	2	0.61	910660025	365859	40.46	2450	2520	2450	3200	1730	2465	2489.42	0.61	-85291	2638	2551	2488	2401	2338	2520	2370	40	735	100	1770	5	1	40137827	995	11.64	0.96	12	0.91	213.00	2586.00	3260	20230620	-23.93	1901	20231208	30.46	3055	-18.82	20240619	1996	24.25	20240102	3055	-18.82	20240619	1901	30.46	20231208	3.48	N	189980	100	40 억	246287	N	N	N	N
29	20240625	130929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2510	45	2	1.83	838776585	336982	37.27	2450	2520	2450	3200	1730	2465	2489.43	0.61	-82144	2638	2551	2488	2401	2338	2520	2370	40	735	100	1770	5	1	40137827	1007	11.78	0.97	12	0.84	213.00	2586.00	3260	20230620	-23.01	1901	20231208	32.04	3055	-17.84	20240619	1996	25.75	20240102	3055	-17.84	20240619	1901	32.04	20231208	3.48	N	189980	100	40 억	246287	N	N	N	N
30	20240625	120932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2495	30	2	1.22	732637200	294590	32.58	2450	2510	2450	3200	1730	2465	2487.34	0.61	-74894	2638	2551	2488	2401	2338	2520	2370	40	735	100	1770	5	1	40137827	1001	11.71	0.96	12	0.73	213.00	2586.00	3260	20230620	-23.47	1901	20231208	31.25	3055	-18.33	20240619	1996	25.00	20240102	3055	-18.33	20240619	1901	31.25	20231208	3.48	N	189980	100	40 억	246287	N	N	N	N
31	20240625	110930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	15	2	0.61	638750590	256929	28.42	2450	2510	2450	3200	1730	2465	2486.50	0.61	-70808	2638	2551	2488	2401	2338	2520	2370	40	735	100	1770	5	1	40137827	995	11.64	0.96	12	0.64	213.00	2586.00	3260	20230620	-23.93	1901	20231208	30.46	3055	-18.82	20240619	1996	24.25	20240102	3055	-18.82	20240619	1901	30.46	20231208	3.48	N	189980	100	40 억	246287	N	N	N	N
32	20240625	100928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	25	2	1.01	571630210	229820	25.42	2450	2510	2450	3200	1730	2465	2487.77	0.61	-64543	2638	2551	2488	2401	2338	2520	2370	40	735	100	1770	5	1	40137827	999	11.69	0.96	12	0.57	213.00	2586.00	3260	20230620	-23.62	1901	20231208	30.98	3055	-18.49	20240619	1996	24.75	20240102	3055	-18.49	20240619	1901	30.98	20231208	3.48	N	189980	100	40 억	246287	N	N	N	N
33	20240625	090928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2485	20	2	0.81	119589130	48503	5.36	2450	2490	2450	3200	1730	2465	2465.67	0.61	9295	2638	2551	2488	2401	2338	2520	2370	40	735	100	1770	5	1	40137827	997	11.67	0.96	12	0.12	213.00	2586.00	3260	20230620	-23.77	1901	20231208	30.72	3055	-18.66	20240619	1996	24.50	20240102	3055	-18.66	20240619	1901	30.72	20231208	3.48	N	189980	100	40 억	246287	N	N	N	N
34	20240624	160924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2465	-75	5	-2.95	2187666730	884492	89.39	2515	2575	2425	3300	1780	2540	2473.38	0.21	156872	2653	2596	2543	2486	2433	2570	2460	40	760	100	1820	5	1	40137827	989	11.57	0.95	12	2.20	213.00	2586.00	3260	20230620	-24.39	1901	20231208	29.67	3055	-19.31	20240619	1996	23.50	20240102	3055	-19.31	20240619	1901	29.67	20231208	3.54	N	189980	100	40 억	84482	N	N	N	N
35	20240624	150925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2445	-95	5	-3.74	2108490810	852221	86.13	2515	2575	2425	3300	1780	2540	2474.11	0.21	149490	2653	2596	2543	2486	2433	2570	2460	40	760	100	1820	5	1	40137827	981	11.48	0.95	12	2.12	213.00	2586.00	3260	20230620	-25.00	1901	20231208	28.62	3055	-19.97	20240619	1996	22.49	20240102	3055	-19.97	20240619	1901	28.62	20231208	3.54	N	189980	100	40 억	84482	N	N	N	N
36	20240624	140926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-70	5	-2.76	1785017565	720135	72.78	2515	2575	2425	3300	1780	2540	2478.73	0.21	82011	2653	2596	2543	2486	2433	2570	2460	40	760	100	1820	5	1	40137827	991	11.60	0.96	12	1.79	213.00	2586.00	3260	20230620	-24.23	1901	20231208	29.93	3055	-19.15	20240619	1996	23.75	20240102	3055	-19.15	20240619	1901	29.93	20231208	3.54	N	189980	100	40 억	84482	N	N	N	N
37	20240624	130923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2470	-70	5	-2.76	1528687275	617078	62.36	2515	2575	2425	3300	1780	2540	2477.30	0.21	127395	2653	2596	2543	2486	2433	2570	2460	40	760	100	1820	5	1	40137827	991	11.60	0.96	12	1.54	213.00	2586.00	3260	20230620	-24.23	1901	20231208	29.93	3055	-19.15	20240619	1996	23.75	20240102	3055	-19.15	20240619	1901	29.93	20231208	3.54	N	189980	100	40 억	84482	N	N	N	N
38	20240624	120925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	-80	5	-3.15	1461259305	589690	59.60	2515	2575	2425	3300	1780	2540	2478.01	0.21	114628	2653	2596	2543	2486	2433	2570	2460	40	760	100	1820	5	1	40137827	987	11.55	0.95	12	1.47	213.00	2586.00	3260	20230620	-24.54	1901	20231208	29.41	3055	-19.48	20240619	1996	23.25	20240102	3055	-19.48	20240619	1901	29.41	20231208	3.54	N	189980	100	40 억	84482	N	N	N	N
39	20240624	110927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2460	-80	5	-3.15	1122426170	450889	45.57	2515	2575	2430	3300	1780	2540	2489.36	0.21	84002	2653	2596	2543	2486	2433	2570	2460	40	760	100	1820	5	1	40137827	987	11.55	0.95	12	1.12	213.00	2586.00	3260	20230620	-24.54	1901	20231208	29.41	3055	-19.48	20240619	1996	23.25	20240102	3055	-19.48	20240619	1901	29.41	20231208	3.54	N	189980	100	40 억	84482	N	N	N	N
40	20240624	100925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2475	-65	5	-2.56	556416870	220786	22.31	2515	2575	2475	3300	1780	2540	2520.16	0.21	3768	2653	2596	2543	2486	2433	2570	2460	40	760	100	1820	5	1	40137827	993	11.62	0.96	12	0.55	213.00	2586.00	3260	20230620	-24.08	1901	20231208	30.19	3055	-18.99	20240619	1996	24.00	20240102	3055	-18.99	20240619	1901	30.19	20231208	3.54	N	189980	100	40 억	84482	N	N	N	N
41	20240624	090925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2570	30	2	1.18	149932560	59160	5.98	2515	2575	2510	3300	1780	2540	2534.36	0.21	-14018	2653	2596	2543	2486	2433	2570	2460	40	760	100	1820	5	1	40137827	1032	12.07	0.99	12	0.15	213.00	2586.00	3260	20230620	-21.17	1901	20231208	35.19	3055	-15.88	20240619	1996	28.76	20240102	3055	-15.88	20240619	1901	35.19	20231208	3.54	N	189980	100	40 억	84482	N	N	N	N
42	20240621	160855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2540	-25	5	-0.97	2477963115	970725	102.03	2560	2600	2490	3330	1800	2565	2552.80	0.49	-111953	2705	2635	2590	2520	2475	2612	2497	40	765	100	1840	5	1	40137827	1020	11.92	0.98	12	2.42	213.00	2586.00	3260	20230620	-22.09	1901	20231208	33.61	3055	-16.86	20240619	1996	27.25	20240102	3195	-20.50	20230621	1901	33.61	20231208	3.51	N	189980	100	40 억	196570	N	N	N	N
43	20240621	150855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2540	-25	5	-0.97	2321228340	909069	95.55	2560	2600	2490	3330	1800	2565	2553.41	0.49	-126290	2705	2635	2590	2520	2475	2612	2497	40	765	100	1840	5	1	40137827	1020	11.92	0.98	12	2.26	213.00	2586.00	3260	20230620	-22.09	1901	20231208	33.61	3055	-16.86	20240619	1996	27.25	20240102	3195	-20.50	20230621	1901	33.61	20231208	3.51	N	189980	100	40 억	196570	N	N	N	N
44	20240621	140853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2565	0	3	0.00	2054826840	804838	84.60	2560	2600	2490	3330	1800	2565	2553.09	0.49	-135439	2705	2635	2590	2520	2475	2612	2497	40	765	100	1840	5	1	40137827	1030	12.04	0.99	12	2.01	213.00	2586.00	3260	20230620	-21.32	1901	20231208	34.93	3055	-16.04	20240619	1996	28.51	20240102	3195	-19.72	20230621	1901	34.93	20231208	3.51	N	189980	100	40 억	196570	N	N	N	N
45	20240621	130855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2565	0	3	0.00	1741944425	683657	71.86	2560	2600	2490	3330	1800	2565	2547.98	0.49	-122034	2705	2635	2590	2520	2475	2612	2497	40	765	100	1840	5	1	40137827	1030	12.04	0.99	12	1.70	213.00	2586.00	3260	20230620	-21.32	1901	20231208	34.93	3055	-16.04	20240619	1996	28.51	20240102	3195	-19.72	20230621	1901	34.93	20231208	3.51	N	189980	100	40 억	196570	N	N	N	N
46	20240621	120858	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2590	25	2	0.97	1554088935	610391	64.16	2560	2600	2490	3330	1800	2565	2546.05	0.49	-123968	2705	2635	2590	2520	2475	2612	2497	40	765	100	1840	5	1	40137827	1040	12.16	1.00	12	1.52	213.00	2586.00	3260	20230620	-20.55	1901	20231208	36.24	3055	-15.22	20240619	1996	29.76	20240102	3195	-18.94	20230621	1901	36.24	20231208	3.51	N	189980	100	40 억	196570	N	N	N	N
47	20240621	110855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2570	5	2	0.19	1119009505	441887	46.45	2560	2595	2490	3330	1800	2565	2532.34	0.49	-50954	2705	2635	2590	2520	2475	2612	2497	40	765	100	1840	5	1	40137827	1032	12.07	0.99	12	1.10	213.00	2586.00	3260	20230620	-21.17	1901	20231208	35.19	3055	-15.88	20240619	1996	28.76	20240102	3195	-19.56	20230621	1901	35.19	20231208	3.51	N	189980	100	40 억	196570	N	N	N	N
48	20240621	100853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2530	-35	5	-1.36	752994685	299083	31.44	2560	2580	2490	3330	1800	2565	2517.68	0.49	6162	2705	2635	2590	2520	2475	2612	2497	40	765	100	1840	5	1	40137827	1015	11.88	0.98	12	0.75	213.00	2586.00	3260	20230620	-22.39	1901	20231208	33.09	3055	-17.18	20240619	1996	26.75	20240102	3195	-20.81	20230621	1901	33.09	20231208	3.51	N	189980	100	40 억	196570	N	N	N	N
49	20240621	090857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2520	-45	5	-1.75	244149280	96343	10.13	2560	2580	2510	3330	1800	2565	2534.17	0.49	855	2705	2635	2590	2520	2475	2612	2497	40	765	100	1840	5	1	40137827	1011	11.83	0.97	12	0.24	213.00	2586.00	3260	20230620	-22.70	1901	20231208	32.56	3055	-17.51	20240619	1996	26.25	20240102	3195	-21.13	20230621	1901	32.56	20231208	3.51	N	189980	100	40 억	196570	N	N	N	N
50	20240620	160851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2565	-55	5	-2.10	2346828980	908042	20.28	2615	2660	2545	3405	1835	2620	2584.54	0.10	150940	3200	2910	2765	2475	2330	2837	2402	40	785	100	1880	5	1	40137827	1030	12.04	0.99	12	2.26	213.00	2586.00	3260	20230620	-21.32	1901	20231208	34.93	3055	-16.04	20240619	1996	28.51	20240102	3260	-21.32	20230620	1901	34.93	20231208	2.98	N	189980	100	40 억	40985	N	N	N	N
51	20240620	150852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2555	-65	5	-2.48	2263930085	875691	19.56	2615	2660	2545	3405	1835	2620	2585.30	0.10	148499	3200	2910	2765	2475	2330	2837	2402	40	785	100	1880	5	1	40137827	1026	12.00	0.99	12	2.18	213.00	2586.00	3260	20230620	-21.63	1901	20231208	34.40	3055	-16.37	20240619	1996	28.01	20240102	3260	-21.63	20230620	1901	34.40	20231208	2.98	N	189980	100	40 억	40985	N	N	N	N
52	20240620	140853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2560	-60	5	-2.29	2052076725	792817	17.71	2615	2660	2545	3405	1835	2620	2588.33	0.10	148700	3200	2910	2765	2475	2330	2837	2402	40	785	100	1880	5	1	40137827	1028	12.02	0.99	12	1.98	213.00	2586.00	3260	20230620	-21.47	1901	20231208	34.67	3055	-16.20	20240619	1996	28.26	20240102	3260	-21.47	20230620	1901	34.67	20231208	2.98	N	189980	100	40 억	40985	N	N	N	N
53	20240620	130852	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2570	-50	5	-1.91	1932165435	746076	16.66	2615	2660	2545	3405	1835	2620	2589.77	0.10	145812	3200	2910	2765	2475	2330	2837	2402	40	785	100	1880	5	1	40137827	1032	12.07	0.99	12	1.86	213.00	2586.00	3260	20230620	-21.17	1901	20231208	35.19	3055	-15.88	20240619	1996	28.76	20240102	3260	-21.17	20230620	1901	35.19	20231208	2.98	N	189980	100	40 억	40985	N	N	N	N
54	20240620	120851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2570	-50	5	-1.91	1636097570	630846	14.09	2615	2660	2545	3405	1835	2620	2593.50	0.10	111070	3200	2910	2765	2475	2330	2837	2402	40	785	100	1880	5	1	40137827	1032	12.07	0.99	12	1.57	213.00	2586.00	3260	20230620	-21.17	1901	20231208	35.19	3055	-15.88	20240619	1996	28.76	20240102	3260	-21.17	20230620	1901	35.19	20231208	2.98	N	189980	100	40 억	40985	N	N	N	N
55	20240620	110854	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2575	-45	5	-1.72	1366510335	525711	11.74	2615	2660	2545	3405	1835	2620	2599.35	0.10	85407	3200	2910	2765	2475	2330	2837	2402	40	785	100	1880	5	1	40137827	1034	12.09	1.00	12	1.31	213.00	2586.00	3260	20230620	-21.01	1901	20231208	35.46	3055	-15.71	20240619	1996	29.01	20240102	3260	-21.01	20230620	1901	35.46	20231208	2.98	N	189980	100	40 억	40985	N	N	N	N
56	20240620	100851	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2610	-10	5	-0.38	830871970	318037	7.10	2615	2660	2550	3405	1835	2620	2612.50	0.10	29381	3200	2910	2765	2475	2330	2837	2402	40	785	100	1880	5	1	40137827	1048	12.25	1.01	12	0.79	213.00	2586.00	3260	20230620	-19.94	1901	20231208	37.30	3055	-14.57	20240619	1996	30.76	20240102	3260	-19.94	20230620	1901	37.30	20231208	2.98	N	189980	100	40 억	40985	N	N	N	N
57	20240620	090857	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2635	15	2	0.57	158201560	60386	1.35	2615	2645	2590	3405	1835	2620	2619.84	0.10	-481	3200	2910	2765	2475	2330	2837	2402	40	785	100	1880	5	1	40137827	1058	12.37	1.02	12	0.15	213.00	2586.00	3260	20230620	-19.17	1901	20231208	38.61	3055	-13.75	20240619	1996	32.01	20240102	3260	-19.17	20230620	1901	38.61	20231208	2.98	N	189980	100	40 억	40985	N	N	N	N
58	20240619	160847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2620	-180	5	-6.43	12531212130	4419028	64.13	3055	3055	2620	3640	1960	2800	2835.84	0.53	-173155	3016	2907	2771	2662	2526	2962	2717	40	840	100	2010	5	1	40137827	1052	12.30	1.01	12	11.01	213.00	2586.00	3260	20230620	-19.63	1901	20231208	37.82	3055	-14.24	20240619	1996	31.26	20240102	3260	-19.63	20230620	1901	37.82	20231208	2.79	N	189980	100	40 억	212093	N	N	N	N
59	20240619	150847	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2635	-165	5	-5.89	12110844040	4258819	61.80	3055	3055	2625	3640	1960	2800	2843.71	0.53	-181502	3016	2907	2771	2662	2526	2962	2717	40	840	100	2010	5	1	40137827	1058	12.37	1.02	12	10.61	213.00	2586.00	3260	20230620	-19.17	1901	20231208	38.61	3055	-13.75	20240619	1996	32.01	20240102	3260	-19.17	20230620	1901	38.61	20231208	2.79	N	189980	100	40 억	212093	N	N	N	N
60	20240619	140855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2665	-135	5	-4.82	11647596230	4083479	59.26	3055	3055	2625	3640	1960	2800	2852.37	0.53	-184128	3016	2907	2771	2662	2526	2962	2717	40	840	100	2010	5	1	40137827	1070	12.51	1.03	12	10.17	213.00	2586.00	3260	20230620	-18.25	1901	20231208	40.19	3055	-12.77	20240619	1996	33.52	20240102	3260	-18.25	20230620	1901	40.19	20231208	2.79	N	189980	100	40 억	212093	N	N	N	N
61	20240619	130844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2680	-120	5	-4.29	11347697840	3970207	57.61	3055	3055	2645	3640	1960	2800	2858.21	0.53	-185772	3016	2907	2771	2662	2526	2962	2717	40	840	100	2010	5	1	40137827	1076	12.58	1.04	12	9.89	213.00	2586.00	3260	20230620	-17.79	1901	20231208	40.98	3055	-12.27	20240619	1996	34.27	20240102	3260	-17.79	20230620	1901	40.98	20231208	2.79	N	189980	100	40 억	212093	N	N	N	N
62	20240619	120845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2685	-115	5	-4.11	10816129025	3771237	54.72	3055	3055	2680	3640	1960	2800	2868.06	0.53	-187116	3016	2907	2771	2662	2526	2962	2717	40	840	100	2010	5	1	40137827	1078	12.61	1.04	12	9.40	213.00	2586.00	3260	20230620	-17.64	1901	20231208	41.24	3055	-12.11	20240619	1996	34.52	20240102	3260	-17.64	20230620	1901	41.24	20231208	2.79	N	189980	100	40 억	212093	N	N	N	N
63	20240619	110849	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2775	-25	5	-0.89	9818530660	3404630	49.41	3055	3055	2730	3640	1960	2800	2883.88	0.53	-195773	3016	2907	2771	2662	2526	2962	2717	40	840	100	2010	5	1	40137827	1114	13.03	1.07	12	8.48	213.00	2586.00	3260	20230620	-14.88	1901	20231208	45.98	3055	-9.17	20240619	1996	39.03	20240102	3260	-14.88	20230620	1901	45.98	20231208	2.79	N	189980	100	40 억	212093	N	N	N	N
64	20240619	100850	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2795	-5	5	-0.18	9181607505	3174688	46.07	3055	3055	2730	3640	1960	2800	2892.13	0.53	-197358	3016	2907	2771	2662	2526	2962	2717	40	840	100	2010	5	1	40137827	1122	13.12	1.08	12	7.91	213.00	2586.00	3260	20230620	-14.26	1901	20231208	47.03	3055	-8.51	20240619	1996	40.03	20240102	3260	-14.26	20230620	1901	47.03	20231208	2.79	N	189980	100	40 억	212093	N	N	N	N
65	20240619	090855	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2830	30	2	1.07	6038517680	2050200	29.75	3055	3055	2810	3640	1960	2800	2945.33	0.53	-131447	3016	2907	2771	2662	2526	2962	2717	40	840	100	2010	5	1	40137827	1136	13.29	1.09	12	5.11	213.00	2586.00	3260	20230620	-13.19	1901	20231208	48.87	3055	-7.36	20240619	1996	41.78	20240102	3260	-13.19	20230620	1901	48.87	20231208	2.79	N	189980	100	40 억	212093	N	N	N	N
66	20240618	160843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2800	55	2	2.00	18170101380	6583518	239.93	2710	2880	2635	3565	1925	2745	2759.85	0.75	-184505	2818	2781	2723	2686	2628	2800	2705	40	820	100	1970	5	1	40137827	1124	13.15	1.08	12	16.40	213.00	2586.00	3260	20230620	-14.11	1901	20231208	47.29	2895	-3.28	20240614	1996	40.28	20240102	3260	-14.11	20230620	1901	47.29	20231208	2.16	N	189980	100	40 억	301224	N	N	N	N
67	20240618	150842	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2740	-5	5	-0.18	17575978395	6369580	232.14	2710	2880	2635	3565	1925	2745	2759.36	0.75	-171329	2818	2781	2723	2686	2628	2800	2705	40	820	100	1970	5	1	40137827	1100	12.86	1.06	12	15.87	213.00	2586.00	3260	20230620	-15.95	1901	20231208	44.13	2895	-5.35	20240614	1996	37.27	20240102	3260	-15.95	20230620	1901	44.13	20231208	2.16	N	189980	100	40 억	301224	N	N	N	N
68	20240618	140845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2805	60	2	2.19	13219273915	4799556	174.92	2710	2880	2635	3565	1925	2745	2754.27	0.75	-281343	2818	2781	2723	2686	2628	2800	2705	40	820	100	1970	5	1	40137827	1126	13.17	1.08	12	11.96	213.00	2586.00	3260	20230620	-13.96	1901	20231208	47.55	2895	-3.11	20240614	1996	40.53	20240102	3260	-13.96	20230620	1901	47.55	20231208	2.16	N	189980	100	40 억	301224	N	N	N	N
69	20240618	130848	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2660	-85	5	-3.10	2683116510	1000007	36.44	2710	2740	2635	3565	1925	2745	2683.10	0.75	-62340	2818	2781	2723	2686	2628	2800	2705	40	820	100	1970	5	1	40137827	1068	12.49	1.03	12	2.49	213.00	2586.00	3260	20230620	-18.40	1901	20231208	39.93	2895	-8.12	20240614	1996	33.27	20240102	3260	-18.40	20230620	1901	39.93	20231208	2.16	N	189980	100	40 억	301224	N	N	N	N
70	20240618	120846	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2650	-95	5	-3.46	2405243890	895408	32.63	2710	2740	2635	3565	1925	2745	2686.20	0.75	-82695	2818	2781	2723	2686	2628	2800	2705	40	820	100	1970	5	1	40137827	1064	12.44	1.02	12	2.23	213.00	2586.00	3260	20230620	-18.71	1901	20231208	39.40	2895	-8.46	20240614	1996	32.77	20240102	3260	-18.71	20230620	1901	39.40	20231208	2.16	N	189980	100	40 억	301224	N	N	N	N
71	20240618	110845	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2660	-85	5	-3.10	2056946520	764476	27.86	2710	2740	2645	3565	1925	2745	2690.66	0.75	-49313	2818	2781	2723	2686	2628	2800	2705	40	820	100	1970	5	1	40137827	1068	12.49	1.03	12	1.90	213.00	2586.00	3260	20230620	-18.40	1901	20231208	39.93	2895	-8.12	20240614	1996	33.27	20240102	3260	-18.40	20230620	1901	39.93	20231208	2.16	N	189980	100	40 억	301224	N	N	N	N
72	20240618	100843	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2685	-60	5	-2.19	1799515210	667970	24.34	2710	2740	2645	3565	1925	2745	2694.01	0.75	-45550	2818	2781	2723	2686	2628	2800	2705	40	820	100	1970	5	1	40137827	1078	12.61	1.04	12	1.66	213.00	2586.00	3260	20230620	-17.64	1901	20231208	41.24	2895	-7.25	20240614	1996	34.52	20240102	3260	-17.64	20230620	1901	41.24	20231208	2.16	N	189980	100	40 억	301224	N	N	N	N
73	20240618	090853	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2735	-10	5	-0.36	761321490	280921	10.24	2710	2740	2680	3565	1925	2745	2710.09	0.75	-43146	2818	2781	2723	2686	2628	2800	2705	40	820	100	1970	5	1	40137827	1098	12.84	1.06	12	0.70	213.00	2586.00	3260	20230620	-16.10	1901	20231208	43.87	2895	-5.53	20240614	1996	37.02	20240102	3260	-16.10	20230620	1901	43.87	20231208	2.16	N	189980	100	40 억	301224	N	N	N	N
74	20240617	160837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2745	-70	5	-2.49	7025344010	2593762	15.59	2730	2760	2665	3655	1975	2815	2708.35	0.92	2229	3215	3015	2695	2495	2175	3115	2595	40	840	100	2020	5	1	40137827	1102	12.89	1.06	12	6.46	213.00	2586.00	3260	20230620	-15.80	1901	20231208	44.40	2895	-5.18	20240614	1996	37.53	20240102	3260	-15.80	20230620	1901	44.40	20231208	2.24	N	189980	100	40 억	368965	N	N	N	N
75	20240617	150844	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2715	-100	5	-3.55	6379782280	2357798	14.17	2730	2760	2665	3655	1975	2815	2705.64	0.92	83172	3215	3015	2695	2495	2175	3115	2595	40	840	100	2020	5	1	40137827	1090	12.75	1.05	12	5.87	213.00	2586.00	3260	20230620	-16.72	1901	20231208	42.82	2895	-6.22	20240614	1996	36.02	20240102	3260	-16.72	20230620	1901	42.82	20231208	2.24	N	189980	100	40 억	368965	N	N	N	N
76	20240617	140835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2670	-145	5	-5.15	5596020550	2068113	12.43	2730	2760	2665	3655	1975	2815	2705.65	0.92	125290	3215	3015	2695	2495	2175	3115	2595	40	840	100	2020	5	1	40137827	1072	12.54	1.03	12	5.15	213.00	2586.00	3260	20230620	-18.10	1901	20231208	40.45	2895	-7.77	20240614	1996	33.77	20240102	3260	-18.10	20230620	1901	40.45	20231208	2.24	N	189980	100	40 억	368965	N	N	N	N
77	20240617	130835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	-120	5	-4.26	5194979610	1918597	11.53	2730	2760	2665	3655	1975	2815	2707.47	0.92	133420	3215	3015	2695	2495	2175	3115	2595	40	840	100	2020	5	1	40137827	1082	12.65	1.04	12	4.78	213.00	2586.00	3260	20230620	-17.33	1901	20231208	41.77	2895	-6.91	20240614	1996	35.02	20240102	3260	-17.33	20230620	1901	41.77	20231208	2.24	N	189980	100	40 억	368965	N	N	N	N
78	20240617	120836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	-90	5	-3.20	4292090030	1585444	9.53	2730	2760	2665	3655	1975	2815	2706.91	0.92	174460	3215	3015	2695	2495	2175	3115	2595	40	840	100	2020	5	1	40137827	1094	12.79	1.05	12	3.95	213.00	2586.00	3260	20230620	-16.41	1901	20231208	43.35	2895	-5.87	20240614	1996	36.52	20240102	3260	-16.41	20230620	1901	43.35	20231208	2.24	N	189980	100	40 억	368965	N	N	N	N
79	20240617	110829	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2690	-125	5	-4.44	3668227260	1355477	8.15	2730	2760	2665	3655	1975	2815	2705.90	0.92	220143	3215	3015	2695	2495	2175	3115	2595	40	840	100	2020	5	1	40137827	1080	12.63	1.04	12	3.38	213.00	2586.00	3260	20230620	-17.48	1901	20231208	41.50	2895	-7.08	20240614	1996	34.77	20240102	3260	-17.48	20230620	1901	41.50	20231208	2.24	N	189980	100	40 억	368965	N	N	N	N
80	20240617	100830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2725	-90	5	-3.20	2999383015	1107300	6.66	2730	2760	2665	3655	1975	2815	2708.35	0.92	206232	3215	3015	2695	2495	2175	3115	2595	40	840	100	2020	5	1	40137827	1094	12.79	1.05	12	2.76	213.00	2586.00	3260	20230620	-16.41	1901	20231208	43.35	2895	-5.87	20240614	1996	36.52	20240102	3260	-16.41	20230620	1901	43.35	20231208	2.24	N	189980	100	40 억	368965	N	N	N	N
81	20240617	090835	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2695	-120	5	-4.26	1405512965	515959	3.10	2730	2760	2690	3655	1975	2815	2723.36	0.92	62703	3215	3015	2695	2495	2175	3115	2595	40	840	100	2020	5	1	40137827	1082	12.65	1.04	12	1.29	213.00	2586.00	3260	20230620	-17.33	1901	20231208	41.77	2895	-6.91	20240614	1996	35.02	20240102	3260	-17.33	20230620	1901	41.77	20231208	2.24	N	189980	100	40 억	368965	N	N	N	N
82	20240614	160720	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2815	395	2	16.32	44083036860	16351090	4324.42	2425	2895	2375	3145	1695	2420	2695.94	1.19	-71484	2503	2461	2418	2376	2333	2440	2355	40	725	100	1740	5	1	40137827	1130	13.22	1.09	12	40.74	213.00	2586.00	3260	20230620	-13.65	1901	20231208	48.08	2895	-2.76	20240614	1996	41.03	20240102	3260	-13.65	20230620	1901	48.08	20231208	2.25	N	189980	100	40 억	479440	N	N	N	N
83	20240614	150723	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2760	340	2	14.05	41423017135	15395186	4071.60	2425	2895	2375	3145	1695	2420	2690.66	1.19	-108989	2503	2461	2418	2376	2333	2440	2355	40	725	100	1740	5	1	40137827	1108	12.96	1.07	12	38.36	213.00	2586.00	3260	20230620	-15.34	1901	20231208	45.19	2895	-4.66	20240614	1996	38.28	20240102	3260	-15.34	20230620	1901	45.19	20231208	2.25	N	189980	100	40 억	479440	N	N	N	N
84	20240614	140721	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2715	295	2	12.19	32490297725	12035274	3183.00	2425	2895	2375	3145	1695	2420	2699.60	1.19	-357331	2503	2461	2418	2376	2333	2440	2355	40	725	100	1740	5	1	40137827	1090	12.75	1.05	12	29.98	213.00	2586.00	3260	20230620	-16.72	1901	20231208	42.82	2895	-6.22	20240614	1996	36.02	20240102	3260	-16.72	20230620	1901	42.82	20231208	2.25	N	189980	100	40 억	479440	N	N	N	N
85	20240614	130724	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2555	135	2	5.58	8260837130	3265667	863.68	2425	2620	2375	3145	1695	2420	2529.62	1.19	-160752	2503	2461	2418	2376	2333	2440	2355	40	725	100	1740	5	1	40137827	1026	12.00	0.99	12	8.14	213.00	2586.00	3260	20230620	-21.63	1901	20231208	34.40	2620	-2.48	20240614	1996	28.01	20240102	3260	-21.63	20230620	1901	34.40	20231208	2.25	N	189980	100	40 억	479440	N	N	N	N
86	20240614	120726	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2480	60	2	2.48	4609780345	1844802	487.90	2425	2595	2375	3145	1695	2420	2498.82	1.19	-114605	2503	2461	2418	2376	2333	2440	2355	40	725	100	1740	5	1	40137827	995	11.64	0.96	12	4.60	213.00	2586.00	3260	20230620	-23.93	1901	20231208	30.46	2595	-4.43	20240614	1996	24.25	20240102	3260	-23.93	20230620	1901	30.46	20231208	2.25	N	189980	100	40 억	479440	N	N	N	N
87	20240614	110820	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2490	70	2	2.89	3899504435	1560053	412.59	2425	2595	2375	3145	1695	2420	2499.63	1.19	-157963	2503	2461	2418	2376	2333	2440	2355	40	725	100	1740	5	1	40137827	999	11.69	0.96	12	3.89	213.00	2586.00	3260	20230620	-23.62	1901	20231208	30.98	2595	-4.05	20240614	1996	24.75	20240102	3260	-23.62	20230620	1901	30.98	20231208	2.25	N	189980	100	40 억	479440	N	N	N	N
88	20240614	100819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2400	-20	5	-0.83	172963035	71992	19.04	2425	2425	2375	3145	1695	2420	2402.39	1.19	12565	2503	2461	2418	2376	2333	2440	2355	40	725	100	1740	5	1	40137827	963	11.27	0.93	12	0.18	213.00	2586.00	3260	20230620	-26.38	1901	20231208	26.25	2485	-3.42	20240612	1996	20.24	20240102	3260	-26.38	20230620	1901	26.25	20231208	2.25	N	189980	100	40 억	479440	N	N	N	N
89	20240614	090824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2405	-15	5	-0.62	35600375	14721	3.89	2425	2425	2405	3145	1695	2420	2418.27	1.19	-1878	2503	2461	2418	2376	2333	2440	2355	40	725	100	1740	5	1	40137827	965	11.29	0.93	12	0.04	213.00	2586.00	3260	20230620	-26.23	1901	20231208	26.51	2485	-3.22	20240612	1996	20.49	20240102	3260	-26.23	20230620	1901	26.51	20231208	2.25	N	189980	100	40 억	479440	N	N	N	N
90	20240613	160812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2420	-15	5	-0.62	912822140	377696	45.42	2425	2460	2375	3165	1705	2435	2416.82	1.07	49734	2561	2497	2421	2357	2281	2530	2390	40	730	100	1750	5	1	40137827	971	11.36	0.94	12	0.94	213.00	2586.00	3260	20230620	-25.77	1901	20231208	27.30	2485	-2.62	20240612	1996	21.24	20240102	3260	-25.77	20230620	1901	27.30	20231208	2.36	N	189980	100	40 억	429908	N	N	N	N
91	20240613	150825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2415	-20	5	-0.82	869810345	359925	43.28	2425	2460	2375	3165	1705	2435	2416.64	1.07	52804	2561	2497	2421	2357	2281	2530	2390	40	730	100	1750	5	1	40137827	969	11.34	0.93	12	0.90	213.00	2586.00	3260	20230620	-25.92	1901	20231208	27.04	2485	-2.82	20240612	1996	20.99	20240102	3260	-25.92	20230620	1901	27.04	20231208	2.36	N	189980	100	40 억	429908	N	N	N	N
92	20240613	140817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2410	-25	5	-1.03	720627165	297757	35.81	2425	2460	2375	3165	1705	2435	2420.19	1.07	25542	2561	2497	2421	2357	2281	2530	2390	40	730	100	1750	5	1	40137827	967	11.31	0.93	12	0.74	213.00	2586.00	3260	20230620	-26.07	1901	20231208	26.78	2485	-3.02	20240612	1996	20.74	20240102	3260	-26.07	20230620	1901	26.78	20231208	2.36	N	189980	100	40 억	429908	N	N	N	N
93	20240613	130817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2435	0	3	0.00	646128745	266902	32.10	2425	2460	2375	3165	1705	2435	2420.85	1.07	29992	2561	2497	2421	2357	2281	2530	2390	40	730	100	1750	5	1	40137827	977	11.43	0.94	12	0.66	213.00	2586.00	3260	20230620	-25.31	1901	20231208	28.09	2485	-2.01	20240612	1996	21.99	20240102	3260	-25.31	20230620	1901	28.09	20231208	2.36	N	189980	100	40 억	429908	N	N	N	N
94	20240613	120819	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2440	5	2	0.21	592631340	244885	29.45	2425	2460	2375	3165	1705	2435	2420.04	1.07	33585	2561	2497	2421	2357	2281	2530	2390	40	730	100	1750	5	1	40137827	979	11.46	0.94	12	0.61	213.00	2586.00	3260	20230620	-25.15	1901	20231208	28.35	2485	-1.81	20240612	1996	22.24	20240102	3260	-25.15	20230620	1901	28.35	20231208	2.36	N	189980	100	40 억	429908	N	N	N	N
95	20240613	110812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2435	0	3	0.00	495673265	205142	24.67	2425	2460	2375	3165	1705	2435	2416.24	1.07	34506	2561	2497	2421	2357	2281	2530	2390	40	730	100	1750	5	1	40137827	977	11.43	0.94	12	0.51	213.00	2586.00	3260	20230620	-25.31	1901	20231208	28.09	2485	-2.01	20240612	1996	21.99	20240102	3260	-25.31	20230620	1901	28.09	20231208	2.36	N	189980	100	40 억	429908	N	N	N	N
96	20240613	100811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2430	-5	5	-0.21	419839960	174006	20.93	2425	2460	2375	3165	1705	2435	2412.79	1.07	37251	2561	2497	2421	2357	2281	2530	2390	40	730	100	1750	5	1	40137827	975	11.41	0.94	12	0.43	213.00	2586.00	3260	20230620	-25.46	1901	20231208	27.83	2485	-2.21	20240612	1996	21.74	20240102	3260	-25.46	20230620	1901	27.83	20231208	2.36	N	189980	100	40 억	429908	N	N	N	N
97	20240613	090820	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2395	-40	5	-1.64	89241770	37192	4.47	2425	2425	2375	3165	1705	2435	2399.49	1.07	2426	2561	2497	2421	2357	2281	2530	2390	40	730	100	1750	5	1	40137827	961	11.24	0.93	12	0.09	213.00	2586.00	3260	20230620	-26.53	1901	20231208	25.99	2485	-3.62	20240612	1996	19.99	20240102	3260	-26.53	20230620	1901	25.99	20231208	2.36	N	189980	100	40 억	429908	N	N	N	N
98	20240612	160805	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2435	50	2	2.10	2013558120	828397	125.79	2345	2485	2345	3100	1670	2385	2430.66	1.16	-38052	2475	2430	2385	2340	2295	2452	2362	40	715	100	1710	5	1	40137827	977	11.43	0.94	12	2.06	213.00	2586.00	3260	20230620	-25.31	1901	20231208	28.09	2485	-2.01	20240612	1996	21.99	20240102	3260	-25.31	20230620	1901	28.09	20231208	2.50	N	189980	100	40 억	467389	N	N	N	N
99	20240612	150816	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2420	35	2	1.47	1927627315	792990	120.42	2345	2485	2345	3100	1670	2385	2430.85	1.16	-43439	2475	2430	2385	2340	2295	2452	2362	40	715	100	1710	5	1	40137827	971	11.36	0.94	12	1.98	213.00	2586.00	3260	20230620	-25.77	1901	20231208	27.30	2485	-2.62	20240612	1996	21.24	20240102	3260	-25.77	20230620	1901	27.30	20231208	2.50	N	189980	100	40 억	467389	N	N	N	N
100	20240612	140809	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2440	55	2	2.31	753176330	313768	47.65	2345	2450	2345	3100	1670	2385	2400.44	1.16	22889	2475	2430	2385	2340	2295	2452	2362	40	715	100	1710	5	1	40137827	979	11.46	0.94	12	0.78	213.00	2586.00	3260	20230620	-25.15	1901	20231208	28.35	2460	-0.81	20240322	1996	22.24	20240102	3260	-25.15	20230620	1901	28.35	20231208	2.50	N	189980	100	40 억	467389	N	N	N	N
101	20240612	130811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2400	15	2	0.63	491465260	205745	31.24	2345	2420	2345	3100	1670	2385	2388.72	1.16	16474	2475	2430	2385	2340	2295	2452	2362	40	715	100	1710	5	1	40137827	963	11.27	0.93	12	0.51	213.00	2586.00	3260	20230620	-26.38	1901	20231208	26.25	2460	-2.44	20240322	1996	20.24	20240102	3260	-26.38	20230620	1901	26.25	20231208	2.50	N	189980	100	40 억	467389	N	N	N	N
102	20240612	120807	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2405	20	2	0.84	396630485	166205	25.24	2345	2420	2345	3100	1670	2385	2386.40	1.16	5580	2475	2430	2385	2340	2295	2452	2362	40	715	100	1710	5	1	40137827	965	11.29	0.93	12	0.41	213.00	2586.00	3260	20230620	-26.23	1901	20231208	26.51	2460	-2.24	20240322	1996	20.49	20240102	3260	-26.23	20230620	1901	26.51	20231208	2.50	N	189980	100	40 억	467389	N	N	N	N
103	20240612	110808	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2400	15	2	0.63	250282045	105370	16.00	2345	2405	2345	3100	1670	2385	2375.24	1.16	2993	2475	2430	2385	2340	2295	2452	2362	40	715	100	1710	5	1	40137827	963	11.27	0.93	12	0.26	213.00	2586.00	3260	20230620	-26.38	1901	20231208	26.25	2460	-2.44	20240322	1996	20.24	20240102	3260	-26.38	20230620	1901	26.25	20231208	2.50	N	189980	100	40 억	467389	N	N	N	N
104	20240612	100810	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2370	-15	5	-0.63	154301460	65213	9.90	2345	2390	2345	3100	1670	2385	2366.02	1.16	-2696	2475	2430	2385	2340	2295	2452	2362	40	715	100	1710	5	1	40137827	951	11.13	0.92	12	0.16	213.00	2586.00	3260	20230620	-27.30	1901	20231208	24.67	2460	-3.66	20240322	1996	18.74	20240102	3260	-27.30	20230620	1901	24.67	20231208	2.50	N	189980	100	40 억	467389	N	N	N	N
105	20240612	090810	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2380	-5	5	-0.21	38196630	16181	2.46	2345	2390	2345	3100	1670	2385	2360.11	1.16	-921	2475	2430	2385	2340	2295	2452	2362	40	715	100	1710	5	1	40137827	955	11.17	0.92	12	0.04	213.00	2586.00	3260	20230620	-26.99	1901	20231208	25.20	2460	-3.25	20240322	1996	19.24	20240102	3260	-26.99	20230620	1901	25.20	20231208	2.50	N	189980	100	40 억	467389	N	N	N	N
106	20240610	160803	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2380	175	2	7.94	4646997135	1979609	3386.09	2205	2420	2175	2865	1545	2205	2347.39	0.21	295553	2241	2222	2196	2177	2151	2232	2187	40	660	100	1580	5	1	40137827	955	11.17	0.92	12	4.93	213.00	2586.00	3260	20230620	-26.99	1901	20231208	25.20	2460	-3.25	20240322	1996	19.24	20240102	3260	-26.99	20230620	1901	25.20	20231208	2.46	N	189980	100	40 억	82700	N	N	N	N
107	20240610	150811	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2380	175	2	7.94	4442566510	1893722	3239.18	2205	2420	2175	2865	1545	2205	2345.94	0.21	272478	2241	2222	2196	2177	2151	2232	2187	40	660	100	1580	5	1	40137827	955	11.17	0.92	12	4.72	213.00	2586.00	3260	20230620	-26.99	1901	20231208	25.20	2460	-3.25	20240322	1996	19.24	20240102	3260	-26.99	20230620	1901	25.20	20231208	2.46	N	189980	100	40 억	82700	N	N	N	N
108	20240610	140805	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2370	165	2	7.48	4038128185	1722929	2947.04	2205	2420	2175	2865	1545	2205	2343.76	0.21	217560	2241	2222	2196	2177	2151	2232	2187	40	660	100	1580	5	1	40137827	951	11.13	0.92	12	4.29	213.00	2586.00	3260	20230620	-27.30	1901	20231208	24.67	2460	-3.66	20240322	1996	18.74	20240102	3260	-27.30	20230620	1901	24.67	20231208	2.46	N	189980	100	40 억	82700	N	N	N	N
109	20240610	130802	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2370	165	2	7.48	2869721200	1232876	2108.81	2205	2395	2175	2865	1545	2205	2327.66	0.21	143128	2241	2222	2196	2177	2151	2232	2187	40	660	100	1580	5	1	40137827	951	11.13	0.92	12	3.07	213.00	2586.00	3260	20230620	-27.30	1901	20231208	24.67	2460	-3.66	20240322	1996	18.74	20240102	3260	-27.30	20230620	1901	24.67	20231208	2.46	N	189980	100	40 억	82700	N	N	N	N
110	20240610	120804	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2340	135	2	6.12	2582105955	1110633	1899.72	2205	2395	2175	2865	1545	2205	2324.90	0.21	123673	2241	2222	2196	2177	2151	2232	2187	40	660	100	1580	5	1	40137827	939	10.99	0.90	12	2.77	213.00	2586.00	3260	20230620	-28.22	1901	20231208	23.09	2460	-4.88	20240322	1996	17.23	20240102	3260	-28.22	20230620	1901	23.09	20231208	2.46	N	189980	100	40 억	82700	N	N	N	N
111	20240610	110807	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2345	140	2	6.35	2393991830	1030123	1762.01	2205	2395	2175	2865	1545	2205	2323.99	0.21	108546	2241	2222	2196	2177	2151	2232	2187	40	660	100	1580	5	1	40137827	941	11.01	0.91	12	2.57	213.00	2586.00	3260	20230620	-28.07	1901	20231208	23.36	2460	-4.67	20240322	1996	17.48	20240102	3260	-28.07	20230620	1901	23.36	20231208	2.46	N	189980	100	40 억	82700	N	N	N	N
112	20240610	100804	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2300	95	2	4.31	1071113455	465603	796.41	2205	2380	2175	2865	1545	2205	2300.49	0.21	-9942	2241	2222	2196	2177	2151	2232	2187	40	660	100	1580	5	1	40137827	923	10.80	0.89	12	1.16	213.00	2586.00	3260	20230620	-29.45	1901	20231208	20.99	2460	-6.50	20240322	1996	15.23	20240102	3260	-29.45	20230620	1901	20.99	20231208	2.46	N	189980	100	40 억	82700	N	N	N	N
113	20240610	090810	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	-10	5	-0.45	10065010	4614	7.89	2205	2205	2175	2865	1545	2205	2181.41	0.21	-236	2241	2222	2196	2177	2151	2232	2187	40	660	100	1580	5	1	40137827	881	10.31	0.85	12	0.01	213.00	2586.00	3260	20230620	-32.67	1901	20231208	15.47	2460	-10.77	20240322	1996	9.97	20240102	3260	-32.67	20230620	1901	15.47	20231208	2.46	N	189980	100	40 억	82700	N	N	N	N
114	20240607	160831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2205	35	2	1.61	127150700	57921	142.84	2185	2215	2170	2820	1520	2170	2195.24	0.22	-5884	2210	2190	2180	2160	2150	2185	2155	40	650	100	1560	5	1	40137827	885	10.35	0.85	12	0.14	213.00	2586.00	3260	20230620	-32.36	1901	20231208	15.99	2460	-10.37	20240322	1996	10.47	20240102	3260	-32.36	20230620	1901	15.99	20231208	2.45	N	189980	100	40 억	88584	N	N	N	N
115	20240607	150837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2205	35	2	1.61	115568365	52643	129.82	2185	2215	2170	2820	1520	2170	2195.32	0.22	-5856	2210	2190	2180	2160	2150	2185	2155	40	650	100	1560	5	1	40137827	885	10.35	0.85	12	0.13	213.00	2586.00	3260	20230620	-32.36	1901	20231208	15.99	2460	-10.37	20240322	1996	10.47	20240102	3260	-32.36	20230620	1901	15.99	20231208	2.45	N	189980	100	40 억	88584	N	N	N	N
116	20240607	140831	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	25	2	1.15	98956145	45102	111.23	2185	2215	2170	2820	1520	2170	2194.05	0.22	-5603	2210	2190	2180	2160	2150	2185	2155	40	650	100	1560	5	1	40137827	881	10.31	0.85	12	0.11	213.00	2586.00	3260	20230620	-32.67	1901	20231208	15.47	2460	-10.77	20240322	1996	9.97	20240102	3260	-32.67	20230620	1901	15.47	20231208	2.45	N	189980	100	40 억	88584	N	N	N	N
117	20240607	130827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	25	2	1.15	83315380	38010	93.74	2185	2215	2170	2820	1520	2170	2191.93	0.22	-5149	2210	2190	2180	2160	2150	2185	2155	40	650	100	1560	5	1	40137827	881	10.31	0.85	12	0.09	213.00	2586.00	3260	20230620	-32.67	1901	20231208	15.47	2460	-10.77	20240322	1996	9.97	20240102	3260	-32.67	20230620	1901	15.47	20231208	2.45	N	189980	100	40 억	88584	N	N	N	N
118	20240607	120832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	15	2	0.69	32321725	14806	36.51	2185	2195	2170	2820	1520	2170	2183.02	0.22	-2131	2210	2190	2180	2160	2150	2185	2155	40	650	100	1560	5	1	40137827	877	10.26	0.84	12	0.04	213.00	2586.00	3260	20230620	-32.98	1901	20231208	14.94	2460	-11.18	20240322	1996	9.47	20240102	3260	-32.98	20230620	1901	14.94	20231208	2.45	N	189980	100	40 억	88584	N	N	N	N
119	20240607	110818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	20	2	0.92	17546575	8022	19.78	2185	2195	2170	2820	1520	2170	2187.31	0.22	-2618	2210	2190	2180	2160	2150	2185	2155	40	650	100	1560	5	1	40137827	879	10.28	0.85	12	0.02	213.00	2586.00	3260	20230620	-32.82	1901	20231208	15.20	2460	-10.98	20240322	1996	9.72	20240102	3260	-32.82	20230620	1901	15.20	20231208	2.45	N	189980	100	40 억	88584	N	N	N	N
120	20240607	100832	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	20	2	0.92	7394485	3382	8.34	2185	2195	2175	2820	1520	2170	2186.42	0.22	-1696	2210	2190	2180	2160	2150	2185	2155	40	650	100	1560	5	1	40137827	879	10.28	0.85	12	0.01	213.00	2586.00	3260	20230620	-32.82	1901	20231208	15.20	2460	-10.98	20240322	1996	9.72	20240102	3260	-32.82	20230620	1901	15.20	20231208	2.45	N	189980	100	40 억	88584	N	N	N	N
121	20240607	090830	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	15	2	0.69	1596460	731	1.80	2185	2185	2180	2820	1520	2170	2183.94	0.22	-488	2210	2190	2180	2160	2150	2185	2155	40	650	100	1560	5	1	40137827	877	10.26	0.84	12	0.00	213.00	2586.00	3260	20230620	-32.98	1901	20231208	14.94	2460	-11.18	20240322	1996	9.47	20240102	3260	-32.98	20230620	1901	14.94	20231208	2.45	N	189980	100	40 억	88584	N	N	N	N
122	20240605	160828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	-10	5	-0.46	87579635	40084	60.62	2195	2200	2170	2830	1530	2180	2184.90	0.24	-7145	2226	2202	2181	2157	2136	2192	2147	40	650	100	1560	5	1	40137827	871	10.19	0.84	12	0.10	213.00	2586.00	3260	20230620	-33.44	1901	20231208	14.15	2460	-11.79	20240322	1996	8.72	20240102	3260	-33.44	20230620	1901	14.15	20231208	2.41	N	189980	100	40 억	95729	N	N	N	N
123	20240605	150825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	5	2	0.23	75894900	34714	52.50	2195	2200	2170	2830	1530	2180	2186.29	0.24	-6965	2226	2202	2181	2157	2136	2192	2147	40	650	100	1560	5	1	40137827	877	10.26	0.84	12	0.09	213.00	2586.00	3260	20230620	-32.98	1901	20231208	14.94	2460	-11.18	20240322	1996	9.47	20240102	3260	-32.98	20230620	1901	14.94	20231208	2.41	N	189980	100	40 억	95729	N	N	N	N
124	20240605	140828	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	10	2	0.46	70482345	32236	48.75	2195	2200	2170	2830	1530	2180	2186.45	0.24	-6300	2226	2202	2181	2157	2136	2192	2147	40	650	100	1560	5	1	40137827	879	10.28	0.85	12	0.08	213.00	2586.00	3260	20230620	-32.82	1901	20231208	15.20	2460	-10.98	20240322	1996	9.72	20240102	3260	-32.82	20230620	1901	15.20	20231208	2.41	N	189980	100	40 억	95729	N	N	N	N
125	20240605	130827	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	20	2	0.92	53801605	24606	37.21	2195	2200	2170	2830	1530	2180	2186.52	0.24	-6288	2226	2202	2181	2157	2136	2192	2147	40	650	100	1560	5	1	40137827	883	10.33	0.85	12	0.06	213.00	2586.00	3260	20230620	-32.52	1901	20231208	15.73	2460	-10.57	20240322	1996	10.22	20240102	3260	-32.52	20230620	1901	15.73	20231208	2.41	N	189980	100	40 억	95729	N	N	N	N
126	20240605	120825	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	0	3	0.00	33272615	15231	23.03	2195	2195	2170	2830	1530	2180	2184.53	0.24	-5074	2226	2202	2181	2157	2136	2192	2147	40	650	100	1560	5	1	40137827	875	10.23	0.84	12	0.04	213.00	2586.00	3260	20230620	-33.13	1901	20231208	14.68	2460	-11.38	20240322	1996	9.22	20240102	3260	-33.13	20230620	1901	14.68	20231208	2.41	N	189980	100	40 억	95729	N	N	N	N
127	20240605	110826	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	5	2	0.23	29487180	13493	20.41	2195	2195	2170	2830	1530	2180	2185.37	0.24	-4964	2226	2202	2181	2157	2136	2192	2147	40	650	100	1560	5	1	40137827	877	10.26	0.84	12	0.03	213.00	2586.00	3260	20230620	-32.98	1901	20231208	14.94	2460	-11.18	20240322	1996	9.47	20240102	3260	-32.98	20230620	1901	14.94	20231208	2.41	N	189980	100	40 억	95729	N	N	N	N
128	20240605	100824	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2185	5	2	0.23	23570980	10778	16.30	2195	2195	2170	2830	1530	2180	2186.95	0.24	-4132	2226	2202	2181	2157	2136	2192	2147	40	650	100	1560	5	1	40137827	877	10.26	0.84	12	0.03	213.00	2586.00	3260	20230620	-32.98	1901	20231208	14.94	2460	-11.18	20240322	1996	9.47	20240102	3260	-32.98	20230620	1901	14.94	20231208	2.41	N	189980	100	40 억	95729	N	N	N	N
129	20240605	090823	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	15	2	0.69	12965350	5915	8.95	2195	2195	2180	2830	1530	2180	2191.94	0.24	-2433	2226	2202	2181	2157	2136	2192	2147	40	650	100	1560	5	1	40137827	881	10.31	0.85	12	0.01	213.00	2586.00	3260	20230620	-32.67	1901	20231208	15.47	2460	-10.77	20240322	1996	9.97	20240102	3260	-32.67	20230620	1901	15.47	20231208	2.41	N	189980	100	40 억	95729	N	N	N	N
130	20240604	160818	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	-20	5	-0.91	143373815	66023	62.95	2200	2205	2160	2860	1540	2200	2171.51	0.30	-25156	2276	2237	2186	2147	2096	2257	2167	40	660	100	1580	5	1	40137827	875	10.23	0.84	12	0.16	213.00	2586.00	3260	20230620	-33.13	1901	20231208	14.68	2460	-11.38	20240322	1996	9.22	20240102	3260	-33.13	20230620	1901	14.68	20231208	2.42	N	189980	100	40 억	120803	N	N	N	N
131	20240604	150817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2175	-25	5	-1.14	128419075	59130	56.38	2200	2205	2160	2860	1540	2200	2171.81	0.30	-24626	2276	2237	2186	2147	2096	2257	2167	40	660	100	1580	5	1	40137827	873	10.21	0.84	12	0.15	213.00	2586.00	3260	20230620	-33.28	1901	20231208	14.41	2460	-11.59	20240322	1996	8.97	20240102	3260	-33.28	20230620	1901	14.41	20231208	2.42	N	189980	100	40 억	120803	N	N	N	N
132	20240604	140820	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2175	-25	5	-1.14	94589170	43524	41.50	2200	2205	2160	2860	1540	2200	2173.26	0.30	-17465	2276	2237	2186	2147	2096	2257	2167	40	660	100	1580	5	1	40137827	873	10.21	0.84	12	0.11	213.00	2586.00	3260	20230620	-33.28	1901	20231208	14.41	2460	-11.59	20240322	1996	8.97	20240102	3260	-33.28	20230620	1901	14.41	20231208	2.42	N	189980	100	40 억	120803	N	N	N	N
133	20240604	130817	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2175	-25	5	-1.14	82519995	37975	36.21	2200	2205	2160	2860	1540	2200	2173.01	0.30	-13830	2276	2237	2186	2147	2096	2257	2167	40	660	100	1580	5	1	40137827	873	10.21	0.84	12	0.09	213.00	2586.00	3260	20230620	-33.28	1901	20231208	14.41	2460	-11.59	20240322	1996	8.97	20240102	3260	-33.28	20230620	1901	14.41	20231208	2.42	N	189980	100	40 억	120803	N	N	N	N
134	20240604	120815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	-30	5	-1.36	74440995	34244	32.65	2200	2205	2160	2860	1540	2200	2173.84	0.30	-13595	2276	2237	2186	2147	2096	2257	2167	40	660	100	1580	5	1	40137827	871	10.19	0.84	12	0.09	213.00	2586.00	3260	20230620	-33.44	1901	20231208	14.15	2460	-11.79	20240322	1996	8.72	20240102	3260	-33.44	20230620	1901	14.15	20231208	2.42	N	189980	100	40 억	120803	N	N	N	N
135	20240604	110812	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	-30	5	-1.36	61319035	28194	26.88	2200	2205	2160	2860	1540	2200	2174.90	0.30	-11776	2276	2237	2186	2147	2096	2257	2167	40	660	100	1580	5	1	40137827	871	10.19	0.84	12	0.07	213.00	2586.00	3260	20230620	-33.44	1901	20231208	14.15	2460	-11.79	20240322	1996	8.72	20240102	3260	-33.44	20230620	1901	14.15	20231208	2.42	N	189980	100	40 억	120803	N	N	N	N
136	20240604	100815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2190	-10	5	-0.45	38757700	17813	16.98	2200	2205	2160	2860	1540	2200	2175.81	0.30	-6218	2276	2237	2186	2147	2096	2257	2167	40	660	100	1580	5	1	40137827	879	10.28	0.85	12	0.04	213.00	2586.00	3260	20230620	-32.82	1901	20231208	15.20	2460	-10.98	20240322	1996	9.72	20240102	3260	-32.82	20230620	1901	15.20	20231208	2.42	N	189980	100	40 억	120803	N	N	N	N
137	20240604	090815	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2180	-20	5	-0.91	13606605	6238	5.95	2200	2205	2165	2860	1540	2200	2181.24	0.30	-5227	2276	2237	2186	2147	2096	2257	2167	40	660	100	1580	5	1	40137827	875	10.23	0.84	12	0.02	213.00	2586.00	3260	20230620	-33.13	1901	20231208	14.68	2460	-11.38	20240322	1996	9.22	20240102	3260	-33.13	20230620	1901	14.68	20231208	2.42	N	189980	100	40 억	120803	N	N	N	N
138	20240603	160806	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	50	2	2.33	226810170	104565	200.16	2150	2225	2135	2795	1505	2150	2169.07	0.27	11246	2186	2167	2156	2137	2126	2162	2132	40	645	100	1540	5	1	40137827	883	10.33	0.85	12	0.26	213.00	2586.00	3260	20230620	-32.52	1901	20231208	15.73	2460	-10.57	20240322	1996	10.22	20240102	3260	-32.52	20230620	1901	15.73	20231208	2.46	N	189980	100	40 억	109634	N	N	N	N
139	20240603	150807	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2200	50	2	2.33	216216430	99737	190.92	2150	2225	2135	2795	1505	2150	2167.87	0.27	9016	2186	2167	2156	2137	2126	2162	2132	40	645	100	1540	5	1	40137827	883	10.33	0.85	12	0.25	213.00	2586.00	3260	20230620	-32.52	1901	20231208	15.73	2460	-10.57	20240322	1996	10.22	20240102	3260	-32.52	20230620	1901	15.73	20231208	2.46	N	189980	100	40 억	109634	N	N	N	N
140	20240603	140806	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2195	45	2	2.09	203860390	94122	180.17	2150	2225	2135	2795	1505	2150	2165.92	0.27	8852	2186	2167	2156	2137	2126	2162	2132	40	645	100	1540	5	1	40137827	881	10.31	0.85	12	0.23	213.00	2586.00	3260	20230620	-32.67	1901	20231208	15.47	2460	-10.77	20240322	1996	9.97	20240102	3260	-32.67	20230620	1901	15.47	20231208	2.46	N	189980	100	40 억	109634	N	N	N	N
141	20240603	130807	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2155	5	2	0.23	94671115	44057	84.34	2150	2170	2135	2795	1505	2150	2148.83	0.27	-105	2186	2167	2156	2137	2126	2162	2132	40	645	100	1540	5	1	40137827	865	10.12	0.83	12	0.11	213.00	2586.00	3260	20230620	-33.90	1901	20231208	13.36	2460	-12.40	20240322	1996	7.97	20240102	3260	-33.90	20230620	1901	13.36	20231208	2.46	N	189980	100	40 억	109634	N	N	N	N
142	20240603	120806	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	0	3	0.00	85121945	39607	75.82	2150	2170	2135	2795	1505	2150	2149.16	0.27	-297	2186	2167	2156	2137	2126	2162	2132	40	645	100	1540	5	1	40137827	863	10.09	0.83	12	0.10	213.00	2586.00	3260	20230620	-34.05	1901	20231208	13.10	2460	-12.60	20240322	1996	7.72	20240102	3260	-34.05	20230620	1901	13.10	20231208	2.46	N	189980	100	40 억	109634	N	N	N	N
143	20240603	110800	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2150	0	3	0.00	54908050	25510	48.83	2150	2170	2145	2795	1505	2150	2152.41	0.27	-343	2186	2167	2156	2137	2126	2162	2132	40	645	100	1540	5	1	40137827	863	10.09	0.83	12	0.06	213.00	2586.00	3260	20230620	-34.05	1901	20231208	13.10	2460	-12.60	20240322	1996	7.72	20240102	3260	-34.05	20230620	1901	13.10	20231208	2.46	N	189980	100	40 억	109634	N	N	N	N
144	20240603	100758	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2155	5	2	0.23	30687625	14239	27.26	2150	2170	2150	2795	1505	2150	2155.18	0.27	2827	2186	2167	2156	2137	2126	2162	2132	40	645	100	1540	5	1	40137827	865	10.12	0.83	12	0.04	213.00	2586.00	3260	20230620	-33.90	1901	20231208	13.36	2460	-12.40	20240322	1996	7.97	20240102	3260	-33.90	20230620	1901	13.36	20231208	2.46	N	189980	100	40 억	109634	N	N	N	N
145	20240603	090757	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	2170	20	2	0.93	3987680	1853	3.55	2150	2170	2150	2795	1505	2150	2152.01	0.27	548	2186	2167	2156	2137	2126	2162	2132	40	645	100	1540	5	1	40137827	871	10.19	0.84	12	0.00	213.00	2586.00	3260	20230620	-33.44	1901	20231208	14.15	2460	-11.79	20240322	1996	8.72	20240102	3260	-33.44	20230620	1901	14.15	20231208	2.46	N	189980	100	40 억	109634	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History