KissMeData/276730/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	161125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1574	67	2	4.45	2681970637	1743397	71.34	1507	1594	1446	1959	1055	1507	1538.33	4.53	153974	1590	1548	1483	1441	1376	1516	1409	293	452	500	1050	1	1	58566091	922	-7.22	5.04	12	2.98	-218.00	312.00	1653	20240416	-4.78	891	20240125	76.66	1653	-4.78	20240416	891	76.66	20240125	1653	-4.78	20240416	891	76.66	20240125	0.32	N	276730	500	292 억	2650211	N	N	N	N
3	20240628	151139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1569	62	2	4.11	2521192873	1640964	67.15	1507	1594	1446	1959	1055	1507	1536.41	4.53	142140	1590	1548	1483	1441	1376	1516	1409	293	452	500	1050	1	1	58566091	919	-7.20	5.03	12	2.80	-218.00	312.00	1653	20240416	-5.08	891	20240125	76.09	1653	-5.08	20240416	891	76.09	20240125	1653	-5.08	20240416	891	76.09	20240125	0.32	N	276730	500	292 억	2650211	N	N	N	N
4	20240628	141138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1518	11	2	0.73	1537056061	1011395	41.39	1507	1555	1446	1959	1055	1507	1519.74	4.53	112277	1590	1548	1483	1441	1376	1516	1409	293	452	500	1050	1	1	58566091	889	-6.96	4.87	12	1.73	-218.00	312.00	1653	20240416	-8.17	891	20240125	70.37	1653	-8.17	20240416	891	70.37	20240125	1653	-8.17	20240416	891	70.37	20240125	0.32	N	276730	500	292 억	2650211	N	N	N	N
5	20240628	131137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1527	20	2	1.33	1276495327	840154	34.38	1507	1555	1446	1959	1055	1507	1519.36	4.53	103572	1590	1548	1483	1441	1376	1516	1409	293	452	500	1050	1	1	58566091	894	-7.00	4.89	12	1.43	-218.00	312.00	1653	20240416	-7.62	891	20240125	71.38	1653	-7.62	20240416	891	71.38	20240125	1653	-7.62	20240416	891	71.38	20240125	0.32	N	276730	500	292 억	2650211	N	N	N	N
6	20240628	121134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1495	-12	5	-0.80	878316265	579575	23.72	1507	1555	1446	1959	1055	1507	1515.45	4.53	9170	1590	1548	1483	1441	1376	1516	1409	293	452	500	1050	1	1	58566091	876	-6.86	4.79	12	0.99	-218.00	312.00	1653	20240416	-9.56	891	20240125	67.79	1653	-9.56	20240416	891	67.79	20240125	1653	-9.56	20240416	891	67.79	20240125	0.32	N	276730	500	292 억	2650211	N	N	N	N
7	20240628	111116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1491	-16	5	-1.06	831006997	547815	22.42	1507	1555	1446	1959	1055	1507	1516.95	4.53	22487	1590	1548	1483	1441	1376	1516	1409	293	452	500	1050	1	1	58566091	873	-6.84	4.78	12	0.94	-218.00	312.00	1653	20240416	-9.80	891	20240125	67.34	1653	-9.80	20240416	891	67.34	20240125	1653	-9.80	20240416	891	67.34	20240125	0.32	N	276730	500	292 억	2650211	N	N	N	N
8	20240628	101112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1529	22	2	1.46	663593323	437091	17.89	1507	1555	1446	1959	1055	1507	1518.20	4.53	68516	1590	1548	1483	1441	1376	1516	1409	293	452	500	1050	1	1	58566091	895	-7.01	4.90	12	0.75	-218.00	312.00	1653	20240416	-7.50	891	20240125	71.60	1653	-7.50	20240416	891	71.60	20240125	1653	-7.50	20240416	891	71.60	20240125	0.32	N	276730	500	292 억	2650211	N	N	N	N
9	20240628	091116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1492	-15	5	-1.00	73222012	49290	2.02	1507	1507	1446	1959	1055	1507	1485.53	4.53	10238	1590	1548	1483	1441	1376	1516	1409	293	452	500	1050	1	1	58566091	874	-6.84	4.78	12	0.08	-218.00	312.00	1653	20240416	-9.74	891	20240125	67.45	1653	-9.74	20240416	891	67.45	20240125	1653	-9.74	20240416	891	67.45	20240125	0.32	N	276730	500	292 억	2650211	N	N	N	N
10	20240627	161107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1507	-16	5	-1.05	3595365518	2441897	272.08	1510	1525	1418	1979	1067	1523	1472.34	4.21	185763	1573	1547	1511	1485	1449	1561	1499	293	456	500	1060	1	1	58566091	883	-6.91	4.83	12	4.17	-218.00	312.00	1653	20240416	-8.83	891	20240125	69.14	1653	-8.83	20240416	891	69.14	20240125	1653	-8.83	20240416	891	69.14	20240125	0.24	N	276730	500	292 억	2463854	N	N	N	N
11	20240627	151113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1492	-31	5	-2.04	3342716751	2274184	253.40	1510	1525	1418	1979	1067	1523	1469.85	4.21	212393	1573	1547	1511	1485	1449	1561	1499	293	456	500	1060	1	1	58566091	874	-6.84	4.78	12	3.88	-218.00	312.00	1653	20240416	-9.74	891	20240125	67.45	1653	-9.74	20240416	891	67.45	20240125	1653	-9.74	20240416	891	67.45	20240125	0.24	N	276730	500	292 억	2463854	N	N	N	N
12	20240627	141111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1473	-50	5	-3.28	1832485796	1235891	137.71	1510	1525	1468	1979	1067	1523	1482.72	4.21	153553	1573	1547	1511	1485	1449	1561	1499	293	456	500	1060	1	1	58566091	863	-6.76	4.72	12	2.11	-218.00	312.00	1653	20240416	-10.89	891	20240125	65.32	1653	-10.89	20240416	891	65.32	20240125	1653	-10.89	20240416	891	65.32	20240125	0.24	N	276730	500	292 억	2463854	N	N	N	N
13	20240627	131111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1481	-42	5	-2.76	982439073	659949	73.53	1510	1525	1475	1979	1067	1523	1488.66	4.21	63759	1573	1547	1511	1485	1449	1561	1499	293	456	500	1060	1	1	58566091	867	-6.79	4.75	12	1.13	-218.00	312.00	1653	20240416	-10.41	891	20240125	66.22	1653	-10.41	20240416	891	66.22	20240125	1653	-10.41	20240416	891	66.22	20240125	0.24	N	276730	500	292 억	2463854	N	N	N	N
14	20240627	121114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1491	-32	5	-2.10	622771633	417534	46.52	1510	1525	1481	1979	1067	1523	1491.55	4.21	13373	1573	1547	1511	1485	1449	1561	1499	293	456	500	1060	1	1	58566091	873	-6.84	4.78	12	0.71	-218.00	312.00	1653	20240416	-9.80	891	20240125	67.34	1653	-9.80	20240416	891	67.34	20240125	1653	-9.80	20240416	891	67.34	20240125	0.24	N	276730	500	292 억	2463854	N	N	N	N
15	20240627	111113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1485	-38	5	-2.50	556696518	373068	41.57	1510	1525	1481	1979	1067	1523	1492.21	4.21	7044	1573	1547	1511	1485	1449	1561	1499	293	456	500	1060	1	1	58566091	870	-6.81	4.76	12	0.64	-218.00	312.00	1653	20240416	-10.16	891	20240125	66.67	1653	-10.16	20240416	891	66.67	20240125	1653	-10.16	20240416	891	66.67	20240125	0.24	N	276730	500	292 억	2463854	N	N	N	N
16	20240627	101113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1496	-27	5	-1.77	346910533	232296	25.88	1510	1525	1481	1979	1067	1523	1493.40	4.21	-6562	1573	1547	1511	1485	1449	1561	1499	293	456	500	1060	1	1	58566091	876	-6.86	4.79	12	0.40	-218.00	312.00	1653	20240416	-9.50	891	20240125	67.90	1653	-9.50	20240416	891	67.90	20240125	1653	-9.50	20240416	891	67.90	20240125	0.24	N	276730	500	292 억	2463854	N	N	N	N
17	20240627	091112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1490	-33	5	-2.17	51228715	34199	3.81	1510	1511	1490	1979	1067	1523	1497.96	4.21	3512	1573	1547	1511	1485	1449	1561	1499	293	456	500	1060	1	1	58566091	873	-6.83	4.78	12	0.06	-218.00	312.00	1653	20240416	-9.86	891	20240125	67.23	1653	-9.86	20240416	891	67.23	20240125	1653	-9.86	20240416	891	67.23	20240125	0.24	N	276730	500	292 억	2463854	N	N	N	N
18	20240626	161108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1523	-1	5	-0.07	1351314913	897231	80.46	1522	1537	1475	1981	1067	1524	1506.08	4.03	102467	1582	1552	1508	1478	1434	1568	1494	293	457	500	1060	1	1	58566091	892	-6.99	4.88	12	1.53	-218.00	312.00	1653	20240416	-7.86	891	20240125	70.93	1653	-7.86	20240416	891	70.93	20240125	1653	-7.86	20240416	891	70.93	20240125	0.16	N	276730	500	292 억	2362222	N	N	N	N
19	20240626	151112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1518	-6	5	-0.39	1277319772	848522	76.09	1522	1537	1475	1981	1067	1524	1505.35	4.03	91390	1582	1552	1508	1478	1434	1568	1494	293	457	500	1060	1	1	58566091	889	-6.96	4.87	12	1.45	-218.00	312.00	1653	20240416	-8.17	891	20240125	70.37	1653	-8.17	20240416	891	70.37	20240125	1653	-8.17	20240416	891	70.37	20240125	0.16	N	276730	500	292 억	2362222	N	N	N	N
20	20240626	141108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1512	-12	5	-0.79	1020487307	679376	60.92	1522	1537	1475	1981	1067	1524	1502.09	4.03	66582	1582	1552	1508	1478	1434	1568	1494	293	457	500	1060	1	1	58566091	886	-6.94	4.85	12	1.16	-218.00	312.00	1653	20240416	-8.53	891	20240125	69.70	1653	-8.53	20240416	891	69.70	20240125	1653	-8.53	20240416	891	69.70	20240125	0.16	N	276730	500	292 억	2362222	N	N	N	N
21	20240626	131110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1508	-16	5	-1.05	881782679	587348	52.67	1522	1537	1475	1981	1067	1524	1501.29	4.03	80607	1582	1552	1508	1478	1434	1568	1494	293	457	500	1060	1	1	58566091	883	-6.92	4.83	12	1.00	-218.00	312.00	1653	20240416	-8.77	891	20240125	69.25	1653	-8.77	20240416	891	69.25	20240125	1653	-8.77	20240416	891	69.25	20240125	0.16	N	276730	500	292 억	2362222	N	N	N	N
22	20240626	121108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1520	-4	5	-0.26	812371537	541729	48.58	1522	1537	1475	1981	1067	1524	1499.59	4.03	83828	1582	1552	1508	1478	1434	1568	1494	293	457	500	1060	1	1	58566091	890	-6.97	4.87	12	0.92	-218.00	312.00	1653	20240416	-8.05	891	20240125	70.59	1653	-8.05	20240416	891	70.59	20240125	1653	-8.05	20240416	891	70.59	20240125	0.16	N	276730	500	292 억	2362222	N	N	N	N
23	20240626	111110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1528	4	2	0.26	610180326	408146	36.60	1522	1537	1475	1981	1067	1524	1495.00	4.03	76062	1582	1552	1508	1478	1434	1568	1494	293	457	500	1060	1	1	58566091	895	-7.01	4.90	12	0.70	-218.00	312.00	1653	20240416	-7.56	891	20240125	71.49	1653	-7.56	20240416	891	71.49	20240125	1653	-7.56	20240416	891	71.49	20240125	0.16	N	276730	500	292 억	2362222	N	N	N	N
24	20240626	101107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1500	-24	5	-1.57	479156874	321419	28.82	1522	1522	1475	1981	1067	1524	1490.75	4.03	49427	1582	1552	1508	1478	1434	1568	1494	293	457	500	1060	1	1	58566091	878	-6.88	4.81	12	0.55	-218.00	312.00	1653	20240416	-9.26	891	20240125	68.35	1653	-9.26	20240416	891	68.35	20240125	1653	-9.26	20240416	891	68.35	20240125	0.16	N	276730	500	292 억	2362222	N	N	N	N
25	20240626	091111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1511	-13	5	-0.85	111932916	74750	6.70	1522	1522	1485	1981	1067	1524	1497.43	4.03	42690	1582	1552	1508	1478	1434	1568	1494	293	457	500	1060	1	1	58566091	885	-6.93	4.84	12	0.13	-218.00	312.00	1653	20240416	-8.59	891	20240125	69.58	1653	-8.59	20240416	891	69.58	20240125	1653	-8.59	20240416	891	69.58	20240125	0.16	N	276730	500	292 억	2362222	N	N	N	N
26	20240625	161107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1524	0	3	0.00	1671524659	1112474	54.71	1497	1538	1464	1981	1067	1524	1502.53	3.86	103016	1625	1574	1544	1493	1463	1559	1478	293	457	500	1060	1	1	58566091	893	-6.99	4.88	12	1.90	-218.00	312.00	1653	20240416	-7.80	891	20240125	71.04	1653	-7.80	20240416	891	71.04	20240125	1653	-7.80	20240416	891	71.04	20240125	0.34	N	276730	500	292 억	2260202	N	N	N	N
27	20240625	151104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1517	-7	5	-0.46	1600136581	1065445	52.39	1497	1538	1464	1981	1067	1524	1501.85	3.86	108013	1625	1574	1544	1493	1463	1559	1478	293	457	500	1060	1	1	58566091	888	-6.96	4.86	12	1.82	-218.00	312.00	1653	20240416	-8.23	891	20240125	70.26	1653	-8.23	20240416	891	70.26	20240125	1653	-8.23	20240416	891	70.26	20240125	0.34	N	276730	500	292 억	2260202	N	N	N	N
28	20240625	141108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1488	-36	5	-2.36	1329064242	884549	43.50	1497	1538	1464	1981	1067	1524	1502.53	3.86	136473	1625	1574	1544	1493	1463	1559	1478	293	457	500	1060	1	1	58566091	871	-6.83	4.77	12	1.51	-218.00	312.00	1653	20240416	-9.98	891	20240125	67.00	1653	-9.98	20240416	891	67.00	20240125	1653	-9.98	20240416	891	67.00	20240125	0.34	N	276730	500	292 억	2260202	N	N	N	N
29	20240625	131108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1498	-26	5	-1.71	1211080592	805245	39.60	1497	1538	1464	1981	1067	1524	1503.99	3.86	148653	1625	1574	1544	1493	1463	1559	1478	293	457	500	1060	1	1	58566091	877	-6.87	4.80	12	1.37	-218.00	312.00	1653	20240416	-9.38	891	20240125	68.13	1653	-9.38	20240416	891	68.13	20240125	1653	-9.38	20240416	891	68.13	20240125	0.34	N	276730	500	292 억	2260202	N	N	N	N
30	20240625	121111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1501	-23	5	-1.51	1113698942	740305	36.40	1497	1538	1464	1981	1067	1524	1504.38	3.86	143133	1625	1574	1544	1493	1463	1559	1478	293	457	500	1060	1	1	58566091	879	-6.89	4.81	12	1.26	-218.00	312.00	1653	20240416	-9.20	891	20240125	68.46	1653	-9.20	20240416	891	68.46	20240125	1653	-9.20	20240416	891	68.46	20240125	0.34	N	276730	500	292 억	2260202	N	N	N	N
31	20240625	111109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1526	2	2	0.13	944083129	628298	30.90	1497	1538	1464	1981	1067	1524	1502.60	3.86	135355	1625	1574	1544	1493	1463	1559	1478	293	457	500	1060	1	1	58566091	894	-7.00	4.89	12	1.07	-218.00	312.00	1653	20240416	-7.68	891	20240125	71.27	1653	-7.68	20240416	891	71.27	20240125	1653	-7.68	20240416	891	71.27	20240125	0.34	N	276730	500	292 억	2260202	N	N	N	N
32	20240625	101107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1481	-43	5	-2.82	606568683	402612	19.80	1497	1538	1480	1981	1067	1524	1506.58	3.86	42523	1625	1574	1544	1493	1463	1559	1478	293	457	500	1060	1	1	58566091	867	-6.79	4.75	12	0.69	-218.00	312.00	1653	20240416	-10.41	891	20240125	66.22	1653	-10.41	20240416	891	66.22	20240125	1653	-10.41	20240416	891	66.22	20240125	0.34	N	276730	500	292 억	2260202	N	N	N	N
33	20240625	091107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1524	0	3	0.00	176704413	116699	5.74	1497	1538	1497	1981	1067	1524	1514.19	3.86	37657	1625	1574	1544	1493	1463	1559	1478	293	457	500	1060	1	1	58566091	893	-6.99	4.88	12	0.20	-218.00	312.00	1653	20240416	-7.80	891	20240125	71.04	1653	-7.80	20240416	891	71.04	20240125	1653	-7.80	20240416	891	71.04	20240125	0.34	N	276730	500	292 억	2260202	N	N	N	N
34	20240624	161107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1524	-10	5	-0.65	3136485922	2016467	98.14	1533	1595	1514	1994	1074	1534	1555.44	4.14	-165891	1628	1581	1538	1491	1448	1559	1469	293	460	500	1070	1	1	58566091	893	-6.99	4.88	12	3.44	-218.00	312.00	1653	20240416	-7.80	891	20240125	71.04	1653	-7.80	20240416	891	71.04	20240125	1653	-7.80	20240416	891	71.04	20240125	0.36	N	276730	500	292 억	2426037	N	N	N	N
35	20240624	151103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1532	-2	5	-0.13	2983848526	1916322	93.27	1533	1595	1514	1994	1074	1534	1557.08	4.14	-147759	1628	1581	1538	1491	1448	1559	1469	293	460	500	1070	1	1	58566091	897	-7.03	4.91	12	3.27	-218.00	312.00	1653	20240416	-7.32	891	20240125	71.94	1653	-7.32	20240416	891	71.94	20240125	1653	-7.32	20240416	891	71.94	20240125	0.36	N	276730	500	292 억	2426037	N	N	N	N
36	20240624	141105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1558	24	2	1.56	2737316368	1756545	85.49	1533	1595	1514	1994	1074	1534	1558.36	4.14	-159259	1628	1581	1538	1491	1448	1559	1469	293	460	500	1070	1	1	58566091	912	-7.15	4.99	12	3.00	-218.00	312.00	1653	20240416	-5.75	891	20240125	74.86	1653	-5.75	20240416	891	74.86	20240125	1653	-5.75	20240416	891	74.86	20240125	0.36	N	276730	500	292 억	2426037	N	N	N	N
37	20240624	131102	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1544	10	2	0.65	2454564422	1573285	76.57	1533	1595	1514	1994	1074	1534	1560.16	4.14	-141960	1628	1581	1538	1491	1448	1559	1469	293	460	500	1070	1	1	58566091	904	-7.08	4.95	12	2.69	-218.00	312.00	1653	20240416	-6.59	891	20240125	73.29	1653	-6.59	20240416	891	73.29	20240125	1653	-6.59	20240416	891	73.29	20240125	0.36	N	276730	500	292 억	2426037	N	N	N	N
38	20240624	121104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1531	-3	5	-0.20	2283968949	1462329	71.17	1533	1595	1514	1994	1074	1534	1561.88	4.14	-113566	1628	1581	1538	1491	1448	1559	1469	293	460	500	1070	1	1	58566091	897	-7.02	4.91	12	2.50	-218.00	312.00	1653	20240416	-7.38	891	20240125	71.83	1653	-7.38	20240416	891	71.83	20240125	1653	-7.38	20240416	891	71.83	20240125	0.36	N	276730	500	292 억	2426037	N	N	N	N
39	20240624	111106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1567	33	2	2.15	1952366128	1246852	60.68	1533	1595	1514	1994	1074	1534	1565.85	4.14	-74818	1628	1581	1538	1491	1448	1559	1469	293	460	500	1070	1	1	58566091	918	-7.19	5.02	12	2.13	-218.00	312.00	1653	20240416	-5.20	891	20240125	75.87	1653	-5.20	20240416	891	75.87	20240125	1653	-5.20	20240416	891	75.87	20240125	0.36	N	276730	500	292 억	2426037	N	N	N	N
40	20240624	101104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1574	40	2	2.61	1473457555	939464	45.72	1533	1595	1514	1994	1074	1534	1568.43	4.14	-81963	1628	1581	1538	1491	1448	1559	1469	293	460	500	1070	1	1	58566091	922	-7.22	5.04	12	1.60	-218.00	312.00	1653	20240416	-4.78	891	20240125	76.66	1653	-4.78	20240416	891	76.66	20240125	1653	-4.78	20240416	891	76.66	20240125	0.36	N	276730	500	292 억	2426037	N	N	N	N
41	20240624	091104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1592	58	2	3.78	638873598	406070	19.76	1533	1595	1514	1994	1074	1534	1573.37	4.14	-69837	1628	1581	1538	1491	1448	1559	1469	293	460	500	1070	1	1	58566091	932	-7.30	5.10	12	0.69	-218.00	312.00	1653	20240416	-3.69	891	20240125	78.68	1653	-3.69	20240416	891	78.68	20240125	1653	-3.69	20240416	891	78.68	20240125	0.36	N	276730	500	292 억	2426037	N	N	N	N
42	20240621	161027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1534	-5	5	-0.32	3147278928	2045924	23.60	1540	1585	1495	2000	1078	1539	1538.32	4.04	53792	1702	1620	1518	1436	1334	1661	1477	293	461	500	1070	1	1	58566091	898	-7.04	4.92	12	3.49	-218.00	312.00	1653	20240416	-7.20	891	20240125	72.17	1653	-7.20	20240416	891	72.17	20240125	1653	-7.20	20240416	891	72.17	20240125	0.36	N	276730	500	292 억	2368968	N	N	N	N
43	20240621	151028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1529	-10	5	-0.65	3022888030	1964887	22.66	1540	1585	1495	2000	1078	1539	1538.45	4.04	52961	1702	1620	1518	1436	1334	1661	1477	293	461	500	1070	1	1	58566091	895	-7.01	4.90	12	3.35	-218.00	312.00	1653	20240416	-7.50	891	20240125	71.60	1653	-7.50	20240416	891	71.60	20240125	1653	-7.50	20240416	891	71.60	20240125	0.36	N	276730	500	292 억	2368968	N	N	N	N
44	20240621	141026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1523	-16	5	-1.04	2840039423	1844771	21.28	1540	1585	1495	2000	1078	1539	1539.51	4.04	86945	1702	1620	1518	1436	1334	1661	1477	293	461	500	1070	1	1	58566091	892	-6.99	4.88	12	3.15	-218.00	312.00	1653	20240416	-7.86	891	20240125	70.93	1653	-7.86	20240416	891	70.93	20240125	1653	-7.86	20240416	891	70.93	20240125	0.36	N	276730	500	292 억	2368968	N	N	N	N
45	20240621	131029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1514	-25	5	-1.62	2656129349	1723678	19.88	1540	1585	1495	2000	1078	1539	1540.97	4.04	62255	1702	1620	1518	1436	1334	1661	1477	293	461	500	1070	1	1	58566091	887	-6.94	4.85	12	2.94	-218.00	312.00	1653	20240416	-8.41	891	20240125	69.92	1653	-8.41	20240416	891	69.92	20240125	1653	-8.41	20240416	891	69.92	20240125	0.36	N	276730	500	292 억	2368968	N	N	N	N
46	20240621	121030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1525	-14	5	-0.91	2581807637	1674643	19.31	1540	1585	1495	2000	1078	1539	1541.71	4.04	63951	1702	1620	1518	1436	1334	1661	1477	293	461	500	1070	1	1	58566091	893	-7.00	4.89	12	2.86	-218.00	312.00	1653	20240416	-7.74	891	20240125	71.16	1653	-7.74	20240416	891	71.16	20240125	1653	-7.74	20240416	891	71.16	20240125	0.36	N	276730	500	292 억	2368968	N	N	N	N
47	20240621	111028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1532	-7	5	-0.45	2146492739	1386221	15.99	1540	1585	1513	2000	1078	1539	1548.46	4.04	8889	1702	1620	1518	1436	1334	1661	1477	293	461	500	1070	1	1	58566091	897	-7.03	4.91	12	2.37	-218.00	312.00	1653	20240416	-7.32	891	20240125	71.94	1653	-7.32	20240416	891	71.94	20240125	1653	-7.32	20240416	891	71.94	20240125	0.36	N	276730	500	292 억	2368968	N	N	N	N
48	20240621	101025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1527	-12	5	-0.78	1754941111	1129942	13.03	1540	1585	1521	2000	1078	1539	1553.15	4.04	-76073	1702	1620	1518	1436	1334	1661	1477	293	461	500	1070	1	1	58566091	894	-7.00	4.89	12	1.93	-218.00	312.00	1653	20240416	-7.62	891	20240125	71.38	1653	-7.62	20240416	891	71.38	20240125	1653	-7.62	20240416	891	71.38	20240125	0.36	N	276730	500	292 억	2368968	N	N	N	N
49	20240621	091031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1567	28	2	1.82	858377727	550887	6.35	1540	1585	1524	2000	1078	1539	1558.24	4.04	9316	1702	1620	1518	1436	1334	1661	1477	293	461	500	1070	1	1	58566091	918	-7.19	5.02	12	0.94	-218.00	312.00	1653	20240416	-5.20	891	20240125	75.87	1653	-5.20	20240416	891	75.87	20240125	1653	-5.20	20240416	891	75.87	20240125	0.36	N	276730	500	292 억	2368968	N	N	N	N
50	20240620	161022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1539	94	2	6.51	13362384650	8637267	68.54	1445	1600	1416	1878	1012	1445	1547.09	3.02	603740	1729	1586	1407	1264	1085	1658	1336	293	433	500	1010	1	1	58566091	901	-7.06	4.93	12	14.75	-218.00	312.00	1653	20240416	-6.90	891	20240125	72.73	1653	-6.90	20240416	891	72.73	20240125	1653	-6.90	20240416	891	72.73	20240125	0.05	N	276730	500	292 억	1767278	N	N	N	N
51	20240620	151024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1547	102	2	7.06	13091479249	8461837	67.15	1445	1600	1416	1878	1012	1445	1547.15	3.02	599051	1729	1586	1407	1264	1085	1658	1336	293	433	500	1010	1	1	58566091	906	-7.10	4.96	12	14.45	-218.00	312.00	1653	20240416	-6.41	891	20240125	73.63	1653	-6.41	20240416	891	73.63	20240125	1653	-6.41	20240416	891	73.63	20240125	0.05	N	276730	500	292 억	1767278	N	N	N	N
52	20240620	141024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1564	119	2	8.24	12582977771	8132760	64.53	1445	1600	1416	1878	1012	1445	1547.22	3.02	567501	1729	1586	1407	1264	1085	1658	1336	293	433	500	1010	1	1	58566091	916	-7.17	5.01	12	13.89	-218.00	312.00	1653	20240416	-5.38	891	20240125	75.53	1653	-5.38	20240416	891	75.53	20240125	1653	-5.38	20240416	891	75.53	20240125	0.05	N	276730	500	292 억	1767278	N	N	N	N
53	20240620	131024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1567	122	2	8.44	11907281778	7700486	61.10	1445	1600	1416	1878	1012	1445	1546.33	3.02	550548	1729	1586	1407	1264	1085	1658	1336	293	433	500	1010	1	1	58566091	918	-7.19	5.02	12	13.15	-218.00	312.00	1653	20240416	-5.20	891	20240125	75.87	1653	-5.20	20240416	891	75.87	20240125	1653	-5.20	20240416	891	75.87	20240125	0.05	N	276730	500	292 억	1767278	N	N	N	N
54	20240620	121022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1575	130	2	9.00	11205627783	7251706	57.54	1445	1600	1416	1878	1012	1445	1545.27	3.02	531448	1729	1586	1407	1264	1085	1658	1336	293	433	500	1010	1	1	58566091	922	-7.22	5.05	12	12.38	-218.00	312.00	1653	20240416	-4.72	891	20240125	76.77	1653	-4.72	20240416	891	76.77	20240125	1653	-4.72	20240416	891	76.77	20240125	0.05	N	276730	500	292 억	1767278	N	N	N	N
55	20240620	111025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1517	72	2	4.98	10061851160	6516193	51.71	1445	1600	1416	1878	1012	1445	1544.16	3.02	335923	1729	1586	1407	1264	1085	1658	1336	293	433	500	1010	1	1	58566091	888	-6.96	4.86	12	11.13	-218.00	312.00	1653	20240416	-8.23	891	20240125	70.26	1653	-8.23	20240416	891	70.26	20240125	1653	-8.23	20240416	891	70.26	20240125	0.05	N	276730	500	292 억	1767278	N	N	N	N
56	20240620	101026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1550	105	2	7.27	8795161947	5684648	45.11	1445	1600	1416	1878	1012	1445	1547.22	3.02	303789	1729	1586	1407	1264	1085	1658	1336	293	433	500	1010	1	1	58566091	908	-7.11	4.97	12	9.71	-218.00	312.00	1653	20240416	-6.23	891	20240125	73.96	1653	-6.23	20240416	891	73.96	20240125	1653	-6.23	20240416	891	73.96	20240125	0.05	N	276730	500	292 억	1767278	N	N	N	N
57	20240620	091029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1496	51	2	3.53	1620597014	1098636	8.72	1445	1530	1416	1878	1012	1445	1475.16	3.02	69022	1729	1586	1407	1264	1085	1658	1336	293	433	500	1010	1	1	58566091	876	-6.86	4.79	12	1.88	-218.00	312.00	1653	20240416	-9.50	891	20240125	67.90	1653	-9.50	20240416	891	67.90	20240125	1653	-9.50	20240416	891	67.90	20240125	0.05	N	276730	500	292 억	1767278	N	N	N	N
58	20240619	161019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1445	166	2	12.98	17719965561	12542348	57.52	1235	1550	1228	1662	896	1279	1412.75	0.38	1550903	1574	1426	1202	1054	830	1500	1128	293	383	500	890	1	1	58566091	846	-6.63	4.63	12	21.42	-218.00	312.00	1653	20240416	-12.58	891	20240125	62.18	1653	-12.58	20240416	891	62.18	20240125	1653	-12.58	20240416	891	62.18	20240125	0.25	N	276730	500	292 억	221315	N	N	N	N
59	20240619	151019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1429	150	2	11.73	17179639336	12164904	55.79	1235	1550	1228	1662	896	1279	1412.23	0.38	1485212	1574	1426	1202	1054	830	1500	1128	293	383	500	890	1	1	58566091	837	-6.56	4.58	12	20.77	-218.00	312.00	1653	20240416	-13.55	891	20240125	60.38	1653	-13.55	20240416	891	60.38	20240125	1653	-13.55	20240416	891	60.38	20240125	0.25	N	276730	500	292 억	221315	N	N	N	N
60	20240619	141028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1441	162	2	12.67	9756454443	7102188	32.57	1235	1448	1228	1662	896	1279	1373.73	0.38	1232587	1574	1426	1202	1054	830	1500	1128	293	383	500	890	1	1	58566091	844	-6.61	4.62	12	12.13	-218.00	312.00	1653	20240416	-12.83	891	20240125	61.73	1653	-12.83	20240416	891	61.73	20240125	1653	-12.83	20240416	891	61.73	20240125	0.25	N	276730	500	292 억	221315	N	N	N	N
61	20240619	131015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1374	95	2	7.43	7756895054	5691430	26.10	1235	1434	1228	1662	896	1279	1362.91	0.38	1109291	1574	1426	1202	1054	830	1500	1128	293	383	500	890	1	1	58566091	805	-6.30	4.40	12	9.72	-218.00	312.00	1653	20240416	-16.88	891	20240125	54.21	1653	-16.88	20240416	891	54.21	20240125	1653	-16.88	20240416	891	54.21	20240125	0.25	N	276730	500	292 억	221315	N	N	N	N
62	20240619	121017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1375	96	2	7.51	7317455682	5372942	24.64	1235	1434	1228	1662	896	1279	1361.91	0.38	1052029	1574	1426	1202	1054	830	1500	1128	293	383	500	890	1	1	58566091	805	-6.31	4.41	12	9.17	-218.00	312.00	1653	20240416	-16.82	891	20240125	54.32	1653	-16.82	20240416	891	54.32	20240125	1653	-16.82	20240416	891	54.32	20240125	0.25	N	276730	500	292 억	221315	N	N	N	N
63	20240619	111020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1367	88	2	6.88	6677722860	4907744	22.51	1235	1434	1228	1662	896	1279	1360.65	0.38	930890	1574	1426	1202	1054	830	1500	1128	293	383	500	890	1	1	58566091	801	-6.27	4.38	12	8.38	-218.00	312.00	1653	20240416	-17.30	891	20240125	53.42	1653	-17.30	20240416	891	53.42	20240125	1653	-17.30	20240416	891	53.42	20240125	0.25	N	276730	500	292 억	221315	N	N	N	N
64	20240619	101024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1374	95	2	7.43	5013261941	3694720	16.94	1235	1434	1228	1662	896	1279	1356.87	0.38	536199	1574	1426	1202	1054	830	1500	1128	293	383	500	890	1	1	58566091	805	-6.30	4.40	12	6.31	-218.00	312.00	1653	20240416	-16.88	891	20240125	54.21	1653	-16.88	20240416	891	54.21	20240125	1653	-16.88	20240416	891	54.21	20240125	0.25	N	276730	500	292 억	221315	N	N	N	N
65	20240619	091026	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1279	0	3	0.00	361377404	288710	1.32	1235	1289	1228	1662	896	1279	1251.69	0.38	105044	1574	1426	1202	1054	830	1500	1128	293	383	500	890	1	1	58566091	749	-5.87	4.10	12	0.49	-218.00	312.00	1653	20240416	-22.63	891	20240125	43.55	1653	-22.63	20240416	891	43.55	20240125	1653	-22.63	20240416	891	43.55	20240125	0.25	N	276730	500	292 억	221315	N	N	N	N
66	20240618	161014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1279	-3	5	-0.23	25257253470	21741326	163.20	1010	1350	978	1666	898	1282	1161.65	0.14	170656	1702	1492	1370	1160	1038	1431	1099	293	384	500	890	1	1	58566091	749	-5.87	4.10	12	37.12	-218.00	312.00	1653	20240416	-22.63	891	20240125	43.55	1653	-22.63	20240416	891	43.55	20240125	1653	-22.63	20240416	891	43.55	20240125	0.11	N	276730	500	292 억	80839	N	N	N	N
67	20240618	151013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1283	1	2	0.08	24347980465	21030936	157.87	1010	1350	978	1666	898	1282	1157.72	0.14	150021	1702	1492	1370	1160	1038	1431	1099	293	384	500	890	1	1	58566091	751	-5.89	4.11	12	35.91	-218.00	312.00	1653	20240416	-22.38	891	20240125	44.00	1653	-22.38	20240416	891	44.00	20240125	1653	-22.38	20240416	891	44.00	20240125	0.11	N	276730	500	292 억	80839	N	N	N	N
68	20240618	141017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1235	-47	5	-3.67	21501130067	18783339	141.00	1010	1350	978	1666	898	1282	1144.69	0.14	31376	1702	1492	1370	1160	1038	1431	1099	293	384	500	890	1	1	58566091	723	-5.67	3.96	12	32.07	-218.00	312.00	1653	20240416	-25.29	891	20240125	38.61	1653	-25.29	20240416	891	38.61	20240125	1653	-25.29	20240416	891	38.61	20240125	0.11	N	276730	500	292 억	80839	N	N	N	N
69	20240618	131018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1156	-126	5	-9.83	15504621774	14029308	105.31	1010	1214	978	1666	898	1282	1105.16	0.14	89882	1702	1492	1370	1160	1038	1431	1099	293	384	500	890	1	1	58566091	677	-5.30	3.71	12	23.95	-218.00	312.00	1653	20240416	-30.07	891	20240125	29.74	1653	-30.07	20240416	891	29.74	20240125	1653	-30.07	20240416	891	29.74	20240125	0.11	N	276730	500	292 억	80839	N	N	N	N
70	20240618	121015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1159	-123	5	-9.59	14775313602	13397574	100.57	1010	1214	978	1666	898	1282	1102.84	0.14	78442	1702	1492	1370	1160	1038	1431	1099	293	384	500	890	1	1	58566091	679	-5.32	3.71	12	22.88	-218.00	312.00	1653	20240416	-29.89	891	20240125	30.08	1653	-29.89	20240416	891	30.08	20240125	1653	-29.89	20240416	891	30.08	20240125	0.11	N	276730	500	292 억	80839	N	N	N	N
71	20240618	111015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1119	-163	5	-12.71	10508578546	9759566	73.26	1010	1167	978	1666	898	1282	1076.75	0.14	297333	1702	1492	1370	1160	1038	1431	1099	293	384	500	890	1	1	58566091	655	-5.13	3.59	12	16.66	-218.00	312.00	1653	20240416	-32.30	891	20240125	25.59	1653	-32.30	20240416	891	25.59	20240125	1653	-32.30	20240416	891	25.59	20240125	0.11	N	276730	500	292 억	80839	N	N	N	N
72	20240618	101014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1102	-180	5	-14.04	8636576528	8100885	60.81	1010	1141	978	1666	898	1282	1066.13	0.14	317623	1702	1492	1370	1160	1038	1431	1099	293	384	500	890	1	1	58566091	645	-5.06	3.53	12	13.83	-218.00	312.00	1653	20240416	-33.33	891	20240125	23.68	1653	-33.33	20240416	891	23.68	20240125	1653	-33.33	20240416	891	23.68	20240125	0.11	N	276730	500	292 억	80839	N	N	N	N
73	20240618	091024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1081	-201	5	-15.68	5330772575	5090414	38.21	1010	1141	978	1666	898	1282	1047.22	0.14	123017	1702	1492	1370	1160	1038	1431	1099	293	384	500	890	1	1	58566091	633	-4.96	3.46	12	8.69	-218.00	312.00	1653	20240416	-34.60	891	20240125	21.32	1653	-34.60	20240416	891	21.32	20240125	1653	-34.60	20240416	891	21.32	20240125	0.11	N	276730	500	292 억	80839	N	N	N	N
74	20240617	161006	58	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1282	-187	5	-12.73	18074758697	13321752	73.80	1469	1580	1248	1909	1029	1469	1356.88	2.74	-1571663	1655	1562	1404	1311	1153	1608	1357	293	440	500	1020	1	1	58566091	751	-5.88	4.11	12	22.75	-218.00	312.00	1676	20230609	-23.51	891	20240125	43.88	1653	-22.44	20240416	891	43.88	20240125	1653	-22.44	20240416	891	43.88	20240125	0.07	N	276730	500	292 억	1604085	N	N	N	N
75	20240617	151014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1260	-209	5	-14.23	17494036747	12861731	71.26	1469	1580	1257	1909	1029	1469	1360.16	2.74	-1575005	1655	1562	1404	1311	1153	1608	1357	293	440	500	1020	1	1	58566091	738	-5.78	4.04	12	21.96	-218.00	312.00	1676	20230609	-24.82	891	20240125	41.41	1653	-23.77	20240416	891	41.41	20240125	1653	-23.77	20240416	891	41.41	20240125	0.07	N	276730	500	292 억	1604085	N	N	N	N
76	20240617	141004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1279	-190	5	-12.93	16344878792	11954094	66.23	1469	1580	1258	1909	1029	1469	1367.30	2.74	-1557687	1655	1562	1404	1311	1153	1608	1357	293	440	500	1020	1	1	58566091	749	-5.87	4.10	12	20.41	-218.00	312.00	1676	20230609	-23.69	891	20240125	43.55	1653	-22.63	20240416	891	43.55	20240125	1653	-22.63	20240416	891	43.55	20240125	0.07	N	276730	500	292 억	1604085	N	N	N	N
77	20240617	131004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1288	-181	5	-12.32	15487802644	11292706	62.56	1469	1580	1258	1909	1029	1469	1371.49	2.74	-1578376	1655	1562	1404	1311	1153	1608	1357	293	440	500	1020	1	1	58566091	754	-5.91	4.13	12	19.28	-218.00	312.00	1676	20230609	-23.15	891	20240125	44.56	1653	-22.08	20240416	891	44.56	20240125	1653	-22.08	20240416	891	44.56	20240125	0.07	N	276730	500	292 억	1604085	N	N	N	N
78	20240617	121004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1305	-164	5	-11.16	14800764417	10761601	59.62	1469	1580	1258	1909	1029	1469	1375.33	2.74	-1536873	1655	1562	1404	1311	1153	1608	1357	293	440	500	1020	1	1	58566091	764	-5.99	4.18	12	18.38	-218.00	312.00	1676	20230609	-22.14	891	20240125	46.46	1653	-21.05	20240416	891	46.46	20240125	1653	-21.05	20240416	891	46.46	20240125	0.07	N	276730	500	292 억	1604085	N	N	N	N
79	20240617	110957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1297	-172	5	-11.71	12920371842	9298998	51.52	1469	1580	1266	1909	1029	1469	1389.44	2.74	-1465195	1655	1562	1404	1311	1153	1608	1357	293	440	500	1020	1	1	58566091	760	-5.95	4.16	12	15.88	-218.00	312.00	1676	20230609	-22.61	891	20240125	45.57	1653	-21.54	20240416	891	45.57	20240125	1653	-21.54	20240416	891	45.57	20240125	0.07	N	276730	500	292 억	1604085	N	N	N	N
80	20240617	100957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1327	-142	5	-9.67	9524078224	6674885	36.98	1469	1580	1308	1909	1029	1469	1426.85	2.74	-1138074	1655	1562	1404	1311	1153	1608	1357	293	440	500	1020	1	1	58566091	777	-6.09	4.25	12	11.40	-218.00	312.00	1676	20230609	-20.82	891	20240125	48.93	1653	-19.72	20240416	891	48.93	20240125	1653	-19.72	20240416	891	48.93	20240125	0.07	N	276730	500	292 억	1604085	N	N	N	N
81	20240617	090959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1400	-69	5	-4.70	5093899391	3398853	18.83	1469	1580	1400	1909	1029	1469	1498.71	2.74	-532969	1655	1562	1404	1311	1153	1608	1357	293	440	500	1020	1	1	58566091	820	-6.42	4.49	12	5.80	-218.00	312.00	1676	20230609	-16.47	891	20240125	57.13	1653	-15.31	20240416	891	57.13	20240125	1653	-15.31	20240416	891	57.13	20240125	0.07	N	276730	500	292 억	1604085	N	N	N	N
82	20240614	160834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1469	219	2	17.52	24726491773	17642757	382.18	1262	1497	1246	1625	875	1250	1401.47	1.30	870435	1337	1293	1247	1203	1157	1315	1225	293	375	500	870	1	1	58566091	860	-6.74	4.71	12	30.12	-218.00	312.00	1790	20230608	-17.93	891	20240125	64.87	1653	-11.13	20240416	891	64.87	20240125	1653	-11.13	20240416	891	64.87	20240125	0.07	N	276730	500	292 억	763127	N	N	N	N
83	20240614	150837	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1460	210	2	16.80	23549039606	16831741	364.61	1262	1497	1246	1625	875	1250	1399.09	1.30	756989	1337	1293	1247	1203	1157	1315	1225	293	375	500	870	1	1	58566091	855	-6.70	4.68	12	28.74	-218.00	312.00	1790	20230608	-18.44	891	20240125	63.86	1653	-11.68	20240416	891	63.86	20240125	1653	-11.68	20240416	891	63.86	20240125	0.07	N	276730	500	292 억	763127	N	N	N	N
84	20240614	140836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1429	179	2	14.32	16211372620	11800586	255.63	1262	1462	1246	1625	875	1250	1373.78	1.30	704149	1337	1293	1247	1203	1157	1315	1225	293	375	500	870	1	1	58566091	837	-6.56	4.58	12	20.15	-218.00	312.00	1790	20230608	-20.17	891	20240125	60.38	1653	-13.55	20240416	891	60.38	20240125	1653	-13.55	20240416	891	60.38	20240125	0.07	N	276730	500	292 억	763127	N	N	N	N
85	20240614	130838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1416	166	2	13.28	12405597468	9125963	197.69	1262	1450	1246	1625	875	1250	1359.37	1.30	687130	1337	1293	1247	1203	1157	1315	1225	293	375	500	870	1	1	58566091	829	-6.50	4.54	12	15.58	-218.00	312.00	1790	20230608	-20.89	891	20240125	58.92	1653	-14.34	20240416	891	58.92	20240125	1653	-14.34	20240416	891	58.92	20240125	0.07	N	276730	500	292 억	763127	N	N	N	N
86	20240614	120841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1402	152	2	12.16	9251017617	6867268	148.76	1262	1450	1246	1625	875	1250	1347.12	1.30	442967	1337	1293	1247	1203	1157	1315	1225	293	375	500	870	1	1	58566091	821	-6.43	4.49	12	11.73	-218.00	312.00	1790	20230608	-21.68	891	20240125	57.35	1653	-15.18	20240416	891	57.35	20240125	1653	-15.18	20240416	891	57.35	20240125	0.07	N	276730	500	292 억	763127	N	N	N	N
87	20240614	110947	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1300	50	2	4.00	2994539365	2327127	50.41	1262	1325	1246	1625	875	1250	1286.80	1.30	30528	1337	1293	1247	1203	1157	1315	1225	293	375	500	870	1	1	58566091	761	-5.96	4.17	12	3.97	-218.00	312.00	1790	20230608	-27.37	891	20240125	45.90	1653	-21.36	20240416	891	45.90	20240125	1653	-21.36	20240416	891	45.90	20240125	0.07	N	276730	500	292 억	763127	N	N	N	N
88	20240614	100945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1274	24	2	1.92	1539684000	1208843	26.19	1262	1309	1246	1625	875	1250	1273.68	1.30	-226323	1337	1293	1247	1203	1157	1315	1225	293	375	500	870	1	1	58566091	746	-5.84	4.08	12	2.06	-218.00	312.00	1790	20230608	-28.83	891	20240125	42.99	1653	-22.93	20240416	891	42.99	20240125	1653	-22.93	20240416	891	42.99	20240125	0.07	N	276730	500	292 억	763127	N	N	N	N
89	20240614	090951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1283	33	2	2.64	565695781	441107	9.56	1262	1309	1246	1625	875	1250	1282.45	1.30	-66669	1337	1293	1247	1203	1157	1315	1225	293	375	500	870	1	1	58566091	751	-5.89	4.11	12	0.75	-218.00	312.00	1790	20230608	-28.32	891	20240125	44.00	1653	-22.38	20240416	891	44.00	20240125	1653	-22.38	20240416	891	44.00	20240125	0.07	N	276730	500	292 억	763127	N	N	N	N
90	20240613	160936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1250	58	2	4.87	5755420480	4579538	65.19	1201	1291	1201	1549	835	1192	1256.77	0.29	582400	1400	1295	1232	1127	1064	1264	1096	293	357	500	830	1	1	58566091	732	-5.73	4.01	12	7.82	-218.00	312.00	1790	20230608	-30.17	891	20240125	40.29	1653	-24.38	20240416	891	40.29	20240125	1653	-24.38	20240416	891	40.29	20240125	0.06	N	276730	500	292 억	171970	N	N	N	N
91	20240613	150953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1259	67	2	5.62	5578900648	4438515	63.18	1201	1291	1201	1549	835	1192	1256.93	0.29	620916	1400	1295	1232	1127	1064	1264	1096	293	357	500	830	1	1	58566091	737	-5.78	4.04	12	7.58	-218.00	312.00	1790	20230608	-29.66	891	20240125	41.30	1653	-23.84	20240416	891	41.30	20240125	1653	-23.84	20240416	891	41.30	20240125	0.06	N	276730	500	292 억	171970	N	N	N	N
92	20240613	140942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1273	81	2	6.80	5224051233	4155259	59.15	1201	1291	1201	1549	835	1192	1257.21	0.29	617281	1400	1295	1232	1127	1064	1264	1096	293	357	500	830	1	1	58566091	746	-5.84	4.08	12	7.09	-218.00	312.00	1790	20230608	-28.88	891	20240125	42.87	1653	-22.99	20240416	891	42.87	20240125	1653	-22.99	20240416	891	42.87	20240125	0.06	N	276730	500	292 억	171970	N	N	N	N
93	20240613	130940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1250	58	2	4.87	4644060865	3698633	52.65	1201	1291	1201	1549	835	1192	1255.62	0.29	494262	1400	1295	1232	1127	1064	1264	1096	293	357	500	830	1	1	58566091	732	-5.73	4.01	12	6.32	-218.00	312.00	1790	20230608	-30.17	891	20240125	40.29	1653	-24.38	20240416	891	40.29	20240125	1653	-24.38	20240416	891	40.29	20240125	0.06	N	276730	500	292 억	171970	N	N	N	N
94	20240613	120944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1250	58	2	4.87	4464481778	3554735	50.60	1201	1291	1201	1549	835	1192	1255.93	0.29	484789	1400	1295	1232	1127	1064	1264	1096	293	357	500	830	1	1	58566091	732	-5.73	4.01	12	6.07	-218.00	312.00	1790	20230608	-30.17	891	20240125	40.29	1653	-24.38	20240416	891	40.29	20240125	1653	-24.38	20240416	891	40.29	20240125	0.06	N	276730	500	292 억	171970	N	N	N	N
95	20240613	110937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1270	78	2	6.54	4133892267	3292721	46.87	1201	1291	1201	1549	835	1192	1255.46	0.29	485417	1400	1295	1232	1127	1064	1264	1096	293	357	500	830	1	1	58566091	744	-5.83	4.07	12	5.62	-218.00	312.00	1790	20230608	-29.05	891	20240125	42.54	1653	-23.17	20240416	891	42.54	20240125	1653	-23.17	20240416	891	42.54	20240125	0.06	N	276730	500	292 억	171970	N	N	N	N
96	20240613	100936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1254	62	2	5.20	2821567200	2257541	32.14	1201	1276	1201	1549	835	1192	1249.84	0.29	276431	1400	1295	1232	1127	1064	1264	1096	293	357	500	830	1	1	58566091	734	-5.75	4.02	12	3.85	-218.00	312.00	1790	20230608	-29.94	891	20240125	40.74	1653	-24.14	20240416	891	40.74	20240125	1653	-24.14	20240416	891	40.74	20240125	0.06	N	276730	500	292 억	171970	N	N	N	N
97	20240613	090945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1252	60	2	5.03	825415506	661398	9.41	1201	1276	1201	1549	835	1192	1247.99	0.29	96637	1400	1295	1232	1127	1064	1264	1096	293	357	500	830	1	1	58566091	733	-5.74	4.01	12	1.13	-218.00	312.00	1790	20230608	-30.06	891	20240125	40.52	1653	-24.26	20240416	891	40.52	20240125	1653	-24.26	20240416	891	40.52	20240125	0.06	N	276730	500	292 억	171970	N	N	N	N
98	20240612	160928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1192	13	2	1.10	8662655224	6997300	65.92	1216	1337	1169	1532	826	1179	1238.07	0.14	84953	1508	1343	1235	1070	962	1426	1153	293	353	500	820	1	1	58566091	698	-5.47	3.82	12	11.95	-218.00	312.00	1790	20230608	-33.41	891	20240125	33.78	1653	-27.89	20240416	891	33.78	20240125	1653	-27.89	20240416	891	33.78	20240125	0.06	N	276730	500	292 억	80967	N	N	N	N
99	20240612	150939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1189	10	2	0.85	8563496182	6913980	65.13	1216	1337	1169	1532	826	1179	1238.58	0.14	77647	1508	1343	1235	1070	962	1426	1153	293	353	500	820	1	1	58566091	696	-5.45	3.81	12	11.81	-218.00	312.00	1790	20230608	-33.58	891	20240125	33.45	1653	-28.07	20240416	891	33.45	20240125	1653	-28.07	20240416	891	33.45	20240125	0.06	N	276730	500	292 억	80967	N	N	N	N
100	20240612	140933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1205	26	2	2.21	7803889330	6278466	59.15	1216	1337	1169	1532	826	1179	1242.96	0.14	10315	1508	1343	1235	1070	962	1426	1153	293	353	500	820	1	1	58566091	706	-5.53	3.86	12	10.72	-218.00	312.00	1790	20230608	-32.68	891	20240125	35.24	1653	-27.10	20240416	891	35.24	20240125	1653	-27.10	20240416	891	35.24	20240125	0.06	N	276730	500	292 억	80967	N	N	N	N
101	20240612	130934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1204	25	2	2.12	2445479055	2021265	19.04	1216	1250	1169	1532	826	1179	1209.88	0.14	161069	1508	1343	1235	1070	962	1426	1153	293	353	500	820	1	1	58566091	705	-5.52	3.86	12	3.45	-218.00	312.00	1790	20230608	-32.74	891	20240125	35.13	1653	-27.16	20240416	891	35.13	20240125	1653	-27.16	20240416	891	35.13	20240125	0.06	N	276730	500	292 억	80967	N	N	N	N
102	20240612	120932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1212	33	2	2.80	2183094393	1804895	17.00	1216	1250	1169	1532	826	1179	1209.54	0.14	173641	1508	1343	1235	1070	962	1426	1153	293	353	500	820	1	1	58566091	710	-5.56	3.88	12	3.08	-218.00	312.00	1790	20230608	-32.29	891	20240125	36.03	1653	-26.68	20240416	891	36.03	20240125	1653	-26.68	20240416	891	36.03	20240125	0.06	N	276730	500	292 억	80967	N	N	N	N
103	20240612	110932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1226	47	2	3.99	1590183949	1324147	12.47	1216	1250	1169	1532	826	1179	1200.91	0.14	129287	1508	1343	1235	1070	962	1426	1153	293	353	500	820	1	1	58566091	718	-5.62	3.93	12	2.26	-218.00	312.00	1790	20230608	-31.51	891	20240125	37.60	1653	-25.83	20240416	891	37.60	20240125	1653	-25.83	20240416	891	37.60	20240125	0.06	N	276730	500	292 억	80967	N	N	N	N
104	20240612	100933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1187	8	2	0.68	851851110	715761	6.74	1216	1216	1169	1532	826	1179	1190.13	0.14	49942	1508	1343	1235	1070	962	1426	1153	293	353	500	820	1	1	58566091	695	-5.44	3.80	12	1.22	-218.00	312.00	1790	20230608	-33.69	891	20240125	33.22	1653	-28.19	20240416	891	33.22	20240125	1653	-28.19	20240416	891	33.22	20240125	0.06	N	276730	500	292 억	80967	N	N	N	N
105	20240612	090935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1175	-4	5	-0.34	295883914	248884	2.34	1216	1216	1169	1532	826	1179	1188.84	0.14	9127	1508	1343	1235	1070	962	1426	1153	293	353	500	820	1	1	58566091	688	-5.39	3.77	12	0.42	-218.00	312.00	1790	20230608	-34.36	891	20240125	31.87	1653	-28.92	20240416	891	31.87	20240125	1653	-28.92	20240416	891	31.87	20240125	0.06	N	276730	500	292 억	80967	N	N	N	N
106	20240610	160925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1145	-13	5	-1.12	397208160	349195	89.09	1189	1189	1120	1505	811	1158	1137.49	0.49	-21028	1206	1181	1155	1130	1104	1169	1118	293	347	500	810	1	1	58566091	671	-5.25	3.67	12	0.60	-218.00	312.00	1790	20230608	-36.03	891	20240125	28.51	1653	-30.73	20240416	891	28.51	20240125	1653	-30.73	20240416	891	28.51	20240125	0.06	N	276730	500	292 억	289174	N	N	N	N
107	20240610	150934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1144	-14	5	-1.21	389063011	342089	87.28	1189	1189	1120	1505	811	1158	1137.32	0.49	-19683	1206	1181	1155	1130	1104	1169	1118	293	347	500	810	1	1	58566091	670	-5.25	3.67	12	0.58	-218.00	312.00	1790	20230608	-36.09	891	20240125	28.40	1653	-30.79	20240416	891	28.40	20240125	1653	-30.79	20240416	891	28.40	20240125	0.06	N	276730	500	292 억	289174	N	N	N	N
108	20240610	140929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1135	-23	5	-1.99	357864975	314715	80.30	1189	1189	1120	1505	811	1158	1137.11	0.49	-16039	1206	1181	1155	1130	1104	1169	1118	293	347	500	810	1	1	58566091	665	-5.21	3.64	12	0.54	-218.00	312.00	1790	20230608	-36.59	891	20240125	27.38	1653	-31.34	20240416	891	27.38	20240125	1653	-31.34	20240416	891	27.38	20240125	0.06	N	276730	500	292 억	289174	N	N	N	N
109	20240610	130926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1142	-16	5	-1.38	262265597	231504	59.06	1189	1189	1120	1505	811	1158	1132.88	0.49	-3881	1206	1181	1155	1130	1104	1169	1118	293	347	500	810	1	1	58566091	669	-5.24	3.66	12	0.40	-218.00	312.00	1790	20230608	-36.20	891	20240125	28.17	1653	-30.91	20240416	891	28.17	20240125	1653	-30.91	20240416	891	28.17	20240125	0.06	N	276730	500	292 억	289174	N	N	N	N
110	20240610	120928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1132	-26	5	-2.25	213202975	188166	48.01	1189	1189	1120	1505	811	1158	1133.06	0.49	-4122	1206	1181	1155	1130	1104	1169	1118	293	347	500	810	1	1	58566091	663	-5.19	3.63	12	0.32	-218.00	312.00	1790	20230608	-36.76	891	20240125	27.05	1653	-31.52	20240416	891	27.05	20240125	1653	-31.52	20240416	891	27.05	20240125	0.06	N	276730	500	292 억	289174	N	N	N	N
111	20240610	110929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1132	-26	5	-2.25	193006350	170289	43.45	1189	1189	1120	1505	811	1158	1133.40	0.49	324	1206	1181	1155	1130	1104	1169	1118	293	347	500	810	1	1	58566091	663	-5.19	3.63	12	0.29	-218.00	312.00	1790	20230608	-36.76	891	20240125	27.05	1653	-31.52	20240416	891	27.05	20240125	1653	-31.52	20240416	891	27.05	20240125	0.06	N	276730	500	292 억	289174	N	N	N	N
112	20240610	100927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1137	-21	5	-1.81	131623237	115902	29.57	1189	1189	1120	1505	811	1158	1135.64	0.49	4825	1206	1181	1155	1130	1104	1169	1118	293	347	500	810	1	1	58566091	666	-5.22	3.64	12	0.20	-218.00	312.00	1790	20230608	-36.48	891	20240125	27.61	1653	-31.22	20240416	891	27.61	20240125	1653	-31.22	20240416	891	27.61	20240125	0.06	N	276730	500	292 억	289174	N	N	N	N
113	20240610	090933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1150	-8	5	-0.69	51771787	45395	11.58	1189	1189	1120	1505	811	1158	1140.47	0.49	7438	1206	1181	1155	1130	1104	1169	1118	293	347	500	810	1	1	58566091	674	-5.28	3.69	12	0.08	-218.00	312.00	1790	20230608	-35.75	891	20240125	29.07	1653	-30.43	20240416	891	29.07	20240125	1653	-30.43	20240416	891	29.07	20240125	0.06	N	276730	500	292 억	289174	N	N	N	N
114	20240607	160959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1158	-19	5	-1.61	448828020	387354	17.14	1176	1180	1129	1530	824	1177	1158.70	0.51	-2948	1313	1244	1206	1137	1099	1226	1119	293	353	500	820	1	1	58566091	678	-5.31	3.71	12	0.66	-218.00	312.00	1790	20230608	-35.31	891	20240125	29.97	1653	-29.95	20240416	891	29.97	20240125	1790	-35.31	20230608	891	29.97	20240125	0.06	N	276730	500	292 억	297745	N	N	N	N
115	20240607	151005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1158	-19	5	-1.61	438026516	378034	16.73	1176	1180	1129	1530	824	1177	1158.70	0.51	-523	1313	1244	1206	1137	1099	1226	1119	293	353	500	820	1	1	58566091	678	-5.31	3.71	12	0.65	-218.00	312.00	1790	20230608	-35.31	891	20240125	29.97	1653	-29.95	20240416	891	29.97	20240125	1790	-35.31	20230608	891	29.97	20240125	0.06	N	276730	500	292 억	297745	N	N	N	N
116	20240607	141000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1154	-23	5	-1.95	402265165	347189	15.36	1176	1180	1129	1530	824	1177	1158.63	0.51	4697	1313	1244	1206	1137	1099	1226	1119	293	353	500	820	1	1	58566091	676	-5.29	3.70	12	0.59	-218.00	312.00	1790	20230608	-35.53	891	20240125	29.52	1653	-30.19	20240416	891	29.52	20240125	1790	-35.53	20230608	891	29.52	20240125	0.06	N	276730	500	292 억	297745	N	N	N	N
117	20240607	130956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1158	-19	5	-1.61	349753223	301871	13.36	1176	1180	1129	1530	824	1177	1158.62	0.51	14380	1313	1244	1206	1137	1099	1226	1119	293	353	500	820	1	1	58566091	678	-5.31	3.71	12	0.52	-218.00	312.00	1790	20230608	-35.31	891	20240125	29.97	1653	-29.95	20240416	891	29.97	20240125	1790	-35.31	20230608	891	29.97	20240125	0.06	N	276730	500	292 억	297745	N	N	N	N
118	20240607	121000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1162	-15	5	-1.27	335102828	289200	12.80	1176	1180	1129	1530	824	1177	1158.72	0.51	15048	1313	1244	1206	1137	1099	1226	1119	293	353	500	820	1	1	58566091	681	-5.33	3.72	12	0.49	-218.00	312.00	1790	20230608	-35.08	891	20240125	30.42	1653	-29.70	20240416	891	30.42	20240125	1790	-35.08	20230608	891	30.42	20240125	0.06	N	276730	500	292 억	297745	N	N	N	N
119	20240607	110944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1156	-21	5	-1.78	301660211	260372	11.52	1176	1180	1129	1530	824	1177	1158.57	0.51	16915	1313	1244	1206	1137	1099	1226	1119	293	353	500	820	1	1	58566091	677	-5.30	3.71	12	0.44	-218.00	312.00	1790	20230608	-35.42	891	20240125	29.74	1653	-30.07	20240416	891	29.74	20240125	1790	-35.42	20230608	891	29.74	20240125	0.06	N	276730	500	292 억	297745	N	N	N	N
120	20240607	100959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1157	-20	5	-1.70	181559379	155724	6.89	1176	1180	1135	1530	824	1177	1165.90	0.51	6367	1313	1244	1206	1137	1099	1226	1119	293	353	500	820	1	1	58566091	678	-5.31	3.71	12	0.27	-218.00	312.00	1790	20230608	-35.36	891	20240125	29.85	1653	-30.01	20240416	891	29.85	20240125	1790	-35.36	20230608	891	29.85	20240125	0.06	N	276730	500	292 억	297745	N	N	N	N
121	20240607	090958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1170	-7	5	-0.59	29181273	24914	1.10	1176	1176	1168	1530	824	1177	1171.28	0.51	-387	1313	1244	1206	1137	1099	1226	1119	293	353	500	820	1	1	58566091	685	-5.37	3.75	12	0.04	-218.00	312.00	1790	20230608	-34.64	891	20240125	31.31	1653	-29.22	20240416	891	31.31	20240125	1790	-34.64	20230608	891	31.31	20240125	0.06	N	276730	500	292 억	297745	N	N	N	N
122	20240605	160956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1177	-15	5	-1.26	2750994178	2254542	547.40	1192	1275	1168	1549	835	1192	1220.41	0.43	43363	1237	1214	1190	1167	1143	1226	1179	293	357	500	830	1	1	58566091	689	-5.40	3.77	12	3.85	-218.00	312.00	1790	20230608	-34.25	891	20240125	32.10	1653	-28.80	20240416	891	32.10	20240125	1790	-34.25	20230608	891	32.10	20240125	0.06	N	276730	500	292 억	252085	N	N	N	N
123	20240605	150953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1171	-21	5	-1.76	2683860582	2197269	533.49	1192	1275	1170	1549	835	1192	1221.45	0.43	49257	1237	1214	1190	1167	1143	1226	1179	293	357	500	830	1	1	58566091	686	-5.37	3.75	12	3.75	-218.00	312.00	1790	20230608	-34.58	891	20240125	31.43	1653	-29.16	20240416	891	31.43	20240125	1790	-34.58	20230608	891	31.43	20240125	0.06	N	276730	500	292 억	252085	N	N	N	N
124	20240605	140954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1186	-6	5	-0.50	2465174683	2012018	488.52	1192	1275	1170	1549	835	1192	1225.22	0.43	49115	1237	1214	1190	1167	1143	1226	1179	293	357	500	830	1	1	58566091	695	-5.44	3.80	12	3.44	-218.00	312.00	1790	20230608	-33.74	891	20240125	33.11	1653	-28.25	20240416	891	33.11	20240125	1790	-33.74	20230608	891	33.11	20240125	0.06	N	276730	500	292 억	252085	N	N	N	N
125	20240605	130953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1180	-12	5	-1.01	2403267546	1959493	475.76	1192	1275	1170	1549	835	1192	1226.47	0.43	40338	1237	1214	1190	1167	1143	1226	1179	293	357	500	830	1	1	58566091	691	-5.41	3.78	12	3.35	-218.00	312.00	1790	20230608	-34.08	891	20240125	32.44	1653	-28.61	20240416	891	32.44	20240125	1790	-34.08	20230608	891	32.44	20240125	0.06	N	276730	500	292 억	252085	N	N	N	N
126	20240605	120951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1178	-14	5	-1.17	2355681740	1919119	465.96	1192	1275	1170	1549	835	1192	1227.48	0.43	44609	1237	1214	1190	1167	1143	1226	1179	293	357	500	830	1	1	58566091	690	-5.40	3.78	12	3.28	-218.00	312.00	1790	20230608	-34.19	891	20240125	32.21	1653	-28.74	20240416	891	32.21	20240125	1790	-34.19	20230608	891	32.21	20240125	0.06	N	276730	500	292 억	252085	N	N	N	N
127	20240605	110952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1224	32	2	2.68	1313439131	1057336	256.72	1192	1275	1191	1549	835	1192	1242.22	0.43	202728	1237	1214	1190	1167	1143	1226	1179	293	357	500	830	1	1	58566091	717	-5.61	3.92	12	1.81	-218.00	312.00	1790	20230608	-31.62	891	20240125	37.37	1653	-25.95	20240416	891	37.37	20240125	1790	-31.62	20230608	891	37.37	20240125	0.06	N	276730	500	292 억	252085	N	N	N	N
128	20240605	100950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1237	45	2	3.78	488229619	397877	96.60	1192	1245	1191	1549	835	1192	1227.09	0.43	151135	1237	1214	1190	1167	1143	1226	1179	293	357	500	830	1	1	58566091	724	-5.67	3.96	12	0.68	-218.00	312.00	1790	20230608	-30.89	891	20240125	38.83	1653	-25.17	20240416	891	38.83	20240125	1790	-30.89	20230608	891	38.83	20240125	0.06	N	276730	500	292 억	252085	N	N	N	N
129	20240605	090949	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1223	31	2	2.60	90816717	74557	18.10	1192	1236	1191	1549	835	1192	1218.08	0.43	31166	1237	1214	1190	1167	1143	1226	1179	293	357	500	830	1	1	58566091	716	-5.61	3.92	12	0.13	-218.00	312.00	1790	20230608	-31.68	891	20240125	37.26	1653	-26.01	20240416	891	37.26	20240125	1790	-31.68	20230608	891	37.26	20240125	0.06	N	276730	500	292 억	252085	N	N	N	N
130	20240604	160942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1192	0	3	0.00	485393755	409902	111.03	1181	1213	1166	1549	835	1192	1184.17	0.39	21095	1218	1204	1185	1171	1152	1212	1179	293	357	500	830	1	1	58566091	698	-5.47	3.82	12	0.70	-218.00	312.00	1790	20230608	-33.41	891	20240125	33.78	1653	-27.89	20240416	891	33.78	20240125	1790	-33.41	20230608	891	33.78	20240125	0.06	N	276730	500	292 억	231092	N	N	N	N
131	20240604	150943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1187	-5	5	-0.42	443361176	374600	101.47	1181	1213	1166	1549	835	1192	1183.56	0.39	16470	1218	1204	1185	1171	1152	1212	1179	293	357	500	830	1	1	58566091	695	-5.44	3.80	12	0.64	-218.00	312.00	1790	20230608	-33.69	891	20240125	33.22	1653	-28.19	20240416	891	33.22	20240125	1790	-33.69	20230608	891	33.22	20240125	0.06	N	276730	500	292 억	231092	N	N	N	N
132	20240604	140945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1166	-26	5	-2.18	386382635	326244	88.37	1181	1213	1166	1549	835	1192	1184.34	0.39	20216	1218	1204	1185	1171	1152	1212	1179	293	357	500	830	1	1	58566091	683	-5.35	3.74	12	0.56	-218.00	312.00	1790	20230608	-34.86	891	20240125	30.86	1653	-29.46	20240416	891	30.86	20240125	1790	-34.86	20230608	891	30.86	20240125	0.06	N	276730	500	292 억	231092	N	N	N	N
133	20240604	130941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1172	-20	5	-1.68	317740892	267562	72.47	1181	1213	1166	1549	835	1192	1187.54	0.39	29971	1218	1204	1185	1171	1152	1212	1179	293	357	500	830	1	1	58566091	686	-5.38	3.76	12	0.46	-218.00	312.00	1790	20230608	-34.53	891	20240125	31.54	1653	-29.10	20240416	891	31.54	20240125	1790	-34.53	20230608	891	31.54	20240125	0.06	N	276730	500	292 억	231092	N	N	N	N
134	20240604	120940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1177	-15	5	-1.26	294458774	247750	67.11	1181	1213	1166	1549	835	1192	1188.53	0.39	31463	1218	1204	1185	1171	1152	1212	1179	293	357	500	830	1	1	58566091	689	-5.40	3.77	12	0.42	-218.00	312.00	1790	20230608	-34.25	891	20240125	32.10	1653	-28.80	20240416	891	32.10	20240125	1790	-34.25	20230608	891	32.10	20240125	0.06	N	276730	500	292 억	231092	N	N	N	N
135	20240604	110937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1177	-15	5	-1.26	260879096	219185	59.37	1181	1213	1166	1549	835	1192	1190.22	0.39	34320	1218	1204	1185	1171	1152	1212	1179	293	357	500	830	1	1	58566091	689	-5.40	3.77	12	0.37	-218.00	312.00	1790	20230608	-34.25	891	20240125	32.10	1653	-28.80	20240416	891	32.10	20240125	1790	-34.25	20230608	891	32.10	20240125	0.06	N	276730	500	292 억	231092	N	N	N	N
136	20240604	100939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1197	5	2	0.42	167893869	140331	38.01	1181	1213	1168	1549	835	1192	1196.41	0.39	52264	1218	1204	1185	1171	1152	1212	1179	293	357	500	830	1	1	58566091	701	-5.49	3.84	12	0.24	-218.00	312.00	1790	20230608	-33.13	891	20240125	34.34	1653	-27.59	20240416	891	34.34	20240125	1790	-33.13	20230608	891	34.34	20240125	0.06	N	276730	500	292 억	231092	N	N	N	N
137	20240604	090939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1196	4	2	0.34	63469834	53491	14.49	1181	1198	1168	1549	835	1192	1186.55	0.39	17682	1218	1204	1185	1171	1152	1212	1179	293	357	500	830	1	1	58566091	700	-5.49	3.83	12	0.09	-218.00	312.00	1790	20230608	-33.18	891	20240125	34.23	1653	-27.65	20240416	891	34.23	20240125	1790	-33.18	20230608	891	34.23	20240125	0.06	N	276730	500	292 억	231092	N	N	N	N
138	20240603	160929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1192	2	2	0.17	428821094	363322	119.68	1182	1199	1166	1547	833	1190	1180.28	0.34	34683	1233	1211	1196	1174	1159	1204	1167	293	357	500	830	1	1	58566091	698	-5.47	3.82	12	0.62	-218.00	312.00	1790	20230608	-33.41	891	20240125	33.78	1653	-27.89	20240416	891	33.78	20240125	1790	-33.41	20230608	891	33.78	20240125	0.06	N	276730	500	292 억	200826	N	N	N	N
139	20240603	150930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1187	-3	5	-0.25	412174084	349344	115.08	1182	1199	1166	1547	833	1190	1179.85	0.34	36347	1233	1211	1196	1174	1159	1204	1167	293	357	500	830	1	1	58566091	695	-5.44	3.80	12	0.60	-218.00	312.00	1790	20230608	-33.69	891	20240125	33.22	1653	-28.19	20240416	891	33.22	20240125	1790	-33.69	20230608	891	33.22	20240125	0.06	N	276730	500	292 억	200826	N	N	N	N
140	20240603	140930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1191	1	2	0.08	382418727	324324	106.83	1182	1199	1166	1547	833	1190	1179.13	0.34	38623	1233	1211	1196	1174	1159	1204	1167	293	357	500	830	1	1	58566091	698	-5.46	3.82	12	0.55	-218.00	312.00	1790	20230608	-33.46	891	20240125	33.67	1653	-27.95	20240416	891	33.67	20240125	1790	-33.46	20230608	891	33.67	20240125	0.06	N	276730	500	292 억	200826	N	N	N	N
141	20240603	130929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1178	-12	5	-1.01	314269326	266951	87.94	1182	1199	1166	1547	833	1190	1177.25	0.34	8891	1233	1211	1196	1174	1159	1204	1167	293	357	500	830	1	1	58566091	690	-5.40	3.78	12	0.46	-218.00	312.00	1790	20230608	-34.19	891	20240125	32.21	1653	-28.74	20240416	891	32.21	20240125	1790	-34.19	20230608	891	32.21	20240125	0.06	N	276730	500	292 억	200826	N	N	N	N
142	20240603	120929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1168	-22	5	-1.85	280646045	238334	78.51	1182	1199	1166	1547	833	1190	1177.53	0.34	10075	1233	1211	1196	1174	1159	1204	1167	293	357	500	830	1	1	58566091	684	-5.36	3.74	12	0.41	-218.00	312.00	1790	20230608	-34.75	891	20240125	31.09	1653	-29.34	20240416	891	31.09	20240125	1790	-34.75	20230608	891	31.09	20240125	0.06	N	276730	500	292 억	200826	N	N	N	N
143	20240603	110923	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1173	-17	5	-1.43	222607789	188739	62.17	1182	1199	1170	1547	833	1190	1179.45	0.34	7037	1233	1211	1196	1174	1159	1204	1167	293	357	500	830	1	1	58566091	687	-5.38	3.76	12	0.32	-218.00	312.00	1790	20230608	-34.47	891	20240125	31.65	1653	-29.04	20240416	891	31.65	20240125	1790	-34.47	20230608	891	31.65	20240125	0.06	N	276730	500	292 억	200826	N	N	N	N
144	20240603	100919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1181	-9	5	-0.76	141653088	119842	39.48	1182	1199	1175	1547	833	1190	1182.00	0.34	2647	1233	1211	1196	1174	1159	1204	1167	293	357	500	830	1	1	58566091	692	-5.42	3.79	12	0.20	-218.00	312.00	1790	20230608	-34.02	891	20240125	32.55	1653	-28.55	20240416	891	32.55	20240125	1790	-34.02	20230608	891	32.55	20240125	0.06	N	276730	500	292 억	200826	N	N	N	N
145	20240603	090919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1192	2	2	0.17	5487715	4624	1.52	1182	1199	1182	1547	833	1190	1186.79	0.34	-588	1233	1211	1196	1174	1159	1204	1167	293	357	500	830	1	1	58566091	698	-5.47	3.82	12	0.01	-218.00	312.00	1790	20230608	-33.41	891	20240125	33.78	1653	-27.89	20240416	891	33.78	20240125	1790	-33.41	20230608	891	33.78	20240125	0.06	N	276730	500	292 억	200826	N	N	N	N

61 KiB Raw Blame History

61 KiB

Raw Blame History