KissMeData/277410/price/prices-20240601.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

60 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240628	161126	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1703	1	2	0.06	265178295	155308	63.61	1702	1719	1701	2210	1192	1702	1707.44	1.77	40828	1753	1727	1714	1688	1675	1721	1682	38	508	100	1050	1	1	38356789	653	13.10	0.99	12	0.40	130.00	1713.00	4330	20230823	-60.67	1679	20240419	1.43	2070	-17.73	20240112	1679	1.43	20240419	4330	-60.67	20230823	1679	1.43	20240419	3.80	N	277410	100	38 억	678593	N	N	N	N
3	20240628	151139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1707	5	2	0.29	210042754	122946	50.36	1702	1719	1701	2210	1192	1702	1708.41	1.77	19727	1753	1727	1714	1688	1675	1721	1682	38	508	100	1050	1	1	38356789	655	13.13	1.00	12	0.32	130.00	1713.00	4330	20230823	-60.58	1679	20240419	1.67	2070	-17.54	20240112	1679	1.67	20240419	4330	-60.58	20230823	1679	1.67	20240419	3.80	N	277410	100	38 억	678593	N	N	N	N
4	20240628	141139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1705	3	2	0.18	156819419	91703	37.56	1702	1719	1702	2210	1192	1702	1710.08	1.77	8345	1753	1727	1714	1688	1675	1721	1682	38	508	100	1050	1	1	38356789	654	13.12	1.00	12	0.24	130.00	1713.00	4330	20230823	-60.62	1679	20240419	1.55	2070	-17.63	20240112	1679	1.55	20240419	4330	-60.62	20230823	1679	1.55	20240419	3.80	N	277410	100	38 억	678593	N	N	N	N
5	20240628	131137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1708	6	2	0.35	122497765	71611	29.33	1702	1719	1702	2210	1192	1702	1710.60	1.77	8882	1753	1727	1714	1688	1675	1721	1682	38	508	100	1050	1	1	38356789	655	13.14	1.00	12	0.19	130.00	1713.00	4330	20230823	-60.55	1679	20240419	1.73	2070	-17.49	20240112	1679	1.73	20240419	4330	-60.55	20230823	1679	1.73	20240419	3.80	N	277410	100	38 억	678593	N	N	N	N
6	20240628	121134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1713	11	2	0.65	92279976	53947	22.10	1702	1719	1702	2210	1192	1702	1710.57	1.77	3864	1753	1727	1714	1688	1675	1721	1682	38	508	100	1050	1	1	38356789	657	13.18	1.00	12	0.14	130.00	1713.00	4330	20230823	-60.44	1679	20240419	2.03	2070	-17.25	20240112	1679	2.03	20240419	4330	-60.44	20230823	1679	2.03	20240419	3.80	N	277410	100	38 억	678593	N	N	N	N
7	20240628	111116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1715	13	2	0.76	74229427	43404	17.78	1702	1719	1702	2210	1192	1702	1710.20	1.77	5251	1753	1727	1714	1688	1675	1721	1682	38	508	100	1050	1	1	38356789	658	13.19	1.00	12	0.11	130.00	1713.00	4330	20230823	-60.39	1679	20240419	2.14	2070	-17.15	20240112	1679	2.14	20240419	4330	-60.39	20230823	1679	2.14	20240419	3.80	N	277410	100	38 억	678593	N	N	N	N
8	20240628	101113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1714	12	2	0.71	64603978	37788	15.48	1702	1719	1702	2210	1192	1702	1709.64	1.77	6244	1753	1727	1714	1688	1675	1721	1682	38	508	100	1050	1	1	38356789	657	13.18	1.00	12	0.10	130.00	1713.00	4330	20230823	-60.42	1679	20240419	2.08	2070	-17.20	20240112	1679	2.08	20240419	4330	-60.42	20230823	1679	2.08	20240419	3.80	N	277410	100	38 억	678593	N	N	N	N
9	20240628	091116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1702	0	3	0.00	25327494	14860	6.09	1702	1713	1702	2210	1192	1702	1704.41	1.77	357	1753	1727	1714	1688	1675	1721	1682	38	508	100	1050	1	1	38356789	653	13.09	0.99	12	0.04	130.00	1713.00	4330	20230823	-60.69	1679	20240419	1.37	2070	-17.78	20240112	1679	1.37	20240419	4330	-60.69	20230823	1679	1.37	20240419	3.80	N	277410	100	38 억	678593	N	N	N	N
10	20240627	161107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1702	-18	5	-1.05	416498970	243511	126.05	1738	1740	1701	2235	1204	1720	1710.42	2.01	-94198	1760	1739	1728	1707	1696	1734	1702	38	515	100	1060	1	1	38356789	653	13.09	0.99	12	0.63	130.00	1713.00	4330	20230823	-60.69	1679	20240419	1.37	2070	-17.78	20240112	1679	1.37	20240419	4330	-60.69	20230823	1679	1.37	20240419	3.79	N	277410	100	38 억	772701	N	N	N	N
11	20240627	151114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1704	-16	5	-0.93	387961759	226753	117.37	1738	1740	1701	2235	1204	1720	1710.94	2.01	-93646	1760	1739	1728	1707	1696	1734	1702	38	515	100	1060	1	1	38356789	654	13.11	0.99	12	0.59	130.00	1713.00	4330	20230823	-60.65	1679	20240419	1.49	2070	-17.68	20240112	1679	1.49	20240419	4330	-60.65	20230823	1679	1.49	20240419	3.79	N	277410	100	38 억	772701	N	N	N	N
12	20240627	141112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1704	-16	5	-0.93	335752350	196137	101.52	1738	1740	1701	2235	1204	1720	1711.83	2.01	-80347	1760	1739	1728	1707	1696	1734	1702	38	515	100	1060	1	1	38356789	654	13.11	0.99	12	0.51	130.00	1713.00	4330	20230823	-60.65	1679	20240419	1.49	2070	-17.68	20240112	1679	1.49	20240419	4330	-60.65	20230823	1679	1.49	20240419	3.79	N	277410	100	38 억	772701	N	N	N	N
13	20240627	131112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1712	-8	5	-0.47	255680732	149182	77.22	1738	1740	1705	2235	1204	1720	1713.88	2.01	-67549	1760	1739	1728	1707	1696	1734	1702	38	515	100	1060	1	1	38356789	657	13.17	1.00	12	0.39	130.00	1713.00	4330	20230823	-60.46	1679	20240419	1.97	2070	-17.29	20240112	1679	1.97	20240419	4330	-60.46	20230823	1679	1.97	20240419	3.79	N	277410	100	38 억	772701	N	N	N	N
14	20240627	121114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1707	-13	5	-0.76	224507059	130927	67.77	1738	1740	1705	2235	1204	1720	1714.75	2.01	-60664	1760	1739	1728	1707	1696	1734	1702	38	515	100	1060	1	1	38356789	655	13.13	1.00	12	0.34	130.00	1713.00	4330	20230823	-60.58	1679	20240419	1.67	2070	-17.54	20240112	1679	1.67	20240419	4330	-60.58	20230823	1679	1.67	20240419	3.79	N	277410	100	38 억	772701	N	N	N	N
15	20240627	111113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1712	-8	5	-0.47	139900743	81404	42.14	1738	1740	1711	2235	1204	1720	1718.60	2.01	-49070	1760	1739	1728	1707	1696	1734	1702	38	515	100	1060	1	1	38356789	657	13.17	1.00	12	0.21	130.00	1713.00	4330	20230823	-60.46	1679	20240419	1.97	2070	-17.29	20240112	1679	1.97	20240419	4330	-60.46	20230823	1679	1.97	20240419	3.79	N	277410	100	38 억	772701	N	N	N	N
16	20240627	101114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1720	0	3	0.00	76088975	44209	22.88	1738	1740	1715	2235	1204	1720	1721.12	2.01	-14962	1760	1739	1728	1707	1696	1734	1702	38	515	100	1060	1	1	38356789	660	13.23	1.00	12	0.12	130.00	1713.00	4330	20230823	-60.28	1679	20240419	2.44	2070	-16.91	20240112	1679	2.44	20240419	4330	-60.28	20230823	1679	2.44	20240419	3.79	N	277410	100	38 억	772701	N	N	N	N
17	20240627	091113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1726	6	2	0.35	13210932	7634	3.95	1738	1740	1724	2235	1204	1720	1730.54	2.01	-1719	1760	1739	1728	1707	1696	1734	1702	38	515	100	1060	1	1	38356789	662	13.28	1.01	12	0.02	130.00	1713.00	4330	20230823	-60.14	1679	20240419	2.80	2070	-16.62	20240112	1679	2.80	20240419	4330	-60.14	20230823	1679	2.80	20240419	3.79	N	277410	100	38 억	772701	N	N	N	N
18	20240626	161108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1720	-12	5	-0.69	330440140	191385	87.73	1733	1749	1717	2250	1213	1732	1726.58	2.02	-1537	1782	1756	1739	1713	1696	1770	1727	38	518	100	1070	1	1	38356789	660	13.23	1.00	12	0.50	130.00	1713.00	4330	20230823	-60.28	1679	20240419	2.44	2070	-16.91	20240112	1679	2.44	20240419	4330	-60.28	20230823	1679	2.44	20240419	3.89	N	277410	100	38 억	774238	N	N	N	N
19	20240626	151113	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1722	-10	5	-0.58	322375493	186698	85.58	1733	1749	1717	2250	1213	1732	1726.72	2.02	-585	1782	1756	1739	1713	1696	1770	1727	38	518	100	1070	1	1	38356789	661	13.25	1.01	12	0.49	130.00	1713.00	4330	20230823	-60.23	1679	20240419	2.56	2070	-16.81	20240112	1679	2.56	20240419	4330	-60.23	20230823	1679	2.56	20240419	3.89	N	277410	100	38 억	774238	N	N	N	N
20	20240626	141109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1717	-15	5	-0.87	300049286	173721	79.63	1733	1749	1717	2250	1213	1732	1727.19	2.02	-437	1782	1756	1739	1713	1696	1770	1727	38	518	100	1070	1	1	38356789	659	13.21	1.00	12	0.45	130.00	1713.00	4330	20230823	-60.35	1679	20240419	2.26	2070	-17.05	20240112	1679	2.26	20240419	4330	-60.35	20230823	1679	2.26	20240419	3.89	N	277410	100	38 억	774238	N	N	N	N
21	20240626	131111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1732	0	3	0.00	179082602	103487	47.44	1733	1749	1722	2250	1213	1732	1730.48	2.02	-1259	1782	1756	1739	1713	1696	1770	1727	38	518	100	1070	1	1	38356789	664	13.32	1.01	12	0.27	130.00	1713.00	4330	20230823	-60.00	1679	20240419	3.16	2070	-16.33	20240112	1679	3.16	20240419	4330	-60.00	20230823	1679	3.16	20240419	3.89	N	277410	100	38 억	774238	N	N	N	N
22	20240626	121109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1736	4	2	0.23	151243256	87371	40.05	1733	1749	1722	2250	1213	1732	1731.05	2.02	-798	1782	1756	1739	1713	1696	1770	1727	38	518	100	1070	1	1	38356789	666	13.35	1.01	12	0.23	130.00	1713.00	4330	20230823	-59.91	1679	20240419	3.39	2070	-16.14	20240112	1679	3.39	20240419	4330	-59.91	20230823	1679	3.39	20240419	3.89	N	277410	100	38 억	774238	N	N	N	N
23	20240626	111110	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1737	5	2	0.29	126421080	73039	33.48	1733	1749	1722	2250	1213	1732	1730.87	2.02	3019	1782	1756	1739	1713	1696	1770	1727	38	518	100	1070	1	1	38356789	666	13.36	1.01	12	0.19	130.00	1713.00	4330	20230823	-59.88	1679	20240419	3.45	2070	-16.09	20240112	1679	3.45	20240419	4330	-59.88	20230823	1679	3.45	20240419	3.89	N	277410	100	38 억	774238	N	N	N	N
24	20240626	101108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1729	-3	5	-0.17	66999281	38628	17.71	1733	1749	1725	2250	1213	1732	1734.47	2.02	2815	1782	1756	1739	1713	1696	1770	1727	38	518	100	1070	1	1	38356789	663	13.30	1.01	12	0.10	130.00	1713.00	4330	20230823	-60.07	1679	20240419	2.98	2070	-16.47	20240112	1679	2.98	20240419	4330	-60.07	20230823	1679	2.98	20240419	3.89	N	277410	100	38 억	774238	N	N	N	N
25	20240626	091112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1743	11	2	0.64	13607339	7826	3.59	1733	1749	1733	2250	1213	1732	1738.73	2.02	-78	1782	1756	1739	1713	1696	1770	1727	38	518	100	1070	1	1	38356789	669	13.41	1.02	12	0.02	130.00	1713.00	4330	20230823	-59.75	1679	20240419	3.81	2070	-15.80	20240112	1679	3.81	20240419	4330	-59.75	20230823	1679	3.81	20240419	3.89	N	277410	100	38 억	774238	N	N	N	N
26	20240625	161107	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1732	10	2	0.58	375222213	216178	53.01	1722	1765	1722	2235	1206	1722	1735.73	2.00	5867	1798	1759	1737	1698	1676	1749	1688	38	513	100	1060	1	1	38356789	664	13.32	1.01	12	0.56	130.00	1713.00	4330	20230823	-60.00	1679	20240419	3.16	2070	-16.33	20240112	1679	3.16	20240419	4330	-60.00	20230823	1679	3.16	20240419	3.87	N	277410	100	38 억	768418	N	N	N	N
27	20240625	151105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1740	18	2	1.05	356536109	205401	50.37	1722	1765	1722	2235	1206	1722	1735.81	2.00	747	1798	1759	1737	1698	1676	1749	1688	38	513	100	1060	1	1	38356789	667	13.38	1.02	12	0.54	130.00	1713.00	4330	20230823	-59.82	1679	20240419	3.63	2070	-15.94	20240112	1679	3.63	20240419	4330	-59.82	20230823	1679	3.63	20240419	3.87	N	277410	100	38 억	768418	N	N	N	N
28	20240625	141108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1731	9	2	0.52	178372792	103252	25.32	1722	1760	1722	2235	1206	1722	1727.55	2.00	-4128	1798	1759	1737	1698	1676	1749	1688	38	513	100	1060	1	1	38356789	664	13.32	1.01	12	0.27	130.00	1713.00	4330	20230823	-60.02	1679	20240419	3.10	2070	-16.38	20240112	1679	3.10	20240419	4330	-60.02	20230823	1679	3.10	20240419	3.87	N	277410	100	38 억	768418	N	N	N	N
29	20240625	131109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1733	11	2	0.64	99610960	57601	14.12	1722	1760	1722	2235	1206	1722	1729.33	2.00	-5423	1798	1759	1737	1698	1676	1749	1688	38	513	100	1060	1	1	38356789	665	13.33	1.01	12	0.15	130.00	1713.00	4330	20230823	-59.98	1679	20240419	3.22	2070	-16.28	20240112	1679	3.22	20240419	4330	-59.98	20230823	1679	3.22	20240419	3.87	N	277410	100	38 억	768418	N	N	N	N
30	20240625	121112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1726	4	2	0.23	86616567	50099	12.28	1722	1760	1722	2235	1206	1722	1728.91	2.00	-5744	1798	1759	1737	1698	1676	1749	1688	38	513	100	1060	1	1	38356789	662	13.28	1.01	12	0.13	130.00	1713.00	4330	20230823	-60.14	1679	20240419	2.80	2070	-16.62	20240112	1679	2.80	20240419	4330	-60.14	20230823	1679	2.80	20240419	3.87	N	277410	100	38 억	768418	N	N	N	N
31	20240625	111109	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1727	5	2	0.29	57720266	33350	8.18	1722	1760	1722	2235	1206	1722	1730.74	2.00	-6048	1798	1759	1737	1698	1676	1749	1688	38	513	100	1060	1	1	38356789	662	13.28	1.01	12	0.09	130.00	1713.00	4330	20230823	-60.12	1679	20240419	2.86	2070	-16.57	20240112	1679	2.86	20240419	4330	-60.12	20230823	1679	2.86	20240419	3.87	N	277410	100	38 억	768418	N	N	N	N
32	20240625	101108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1731	9	2	0.52	49581089	28640	7.02	1722	1760	1722	2235	1206	1722	1731.18	2.00	-5408	1798	1759	1737	1698	1676	1749	1688	38	513	100	1060	1	1	38356789	664	13.32	1.01	12	0.07	130.00	1713.00	4330	20230823	-60.02	1679	20240419	3.10	2070	-16.38	20240112	1679	3.10	20240419	4330	-60.02	20230823	1679	3.10	20240419	3.87	N	277410	100	38 억	768418	N	N	N	N
33	20240625	091108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1731	9	2	0.52	8271697	4790	1.17	1722	1734	1722	2235	1206	1722	1726.87	2.00	264	1798	1759	1737	1698	1676	1749	1688	38	513	100	1060	1	1	38356789	664	13.32	1.01	12	0.01	130.00	1713.00	4330	20230823	-60.02	1679	20240419	3.10	2070	-16.38	20240112	1679	3.10	20240419	4330	-60.02	20230823	1679	3.10	20240419	3.87	N	277410	100	38 억	768418	N	N	N	N
34	20240624	161108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1722	-48	5	-2.71	707905485	407213	179.09	1770	1776	1715	2300	1239	1770	1738.45	2.08	-29677	1786	1777	1771	1762	1756	1777	1762	38	530	100	1090	1	1	38356789	661	13.25	1.01	12	1.06	130.00	1713.00	4395	20230616	-60.82	1679	20240419	2.56	2070	-16.81	20240112	1679	2.56	20240419	4330	-60.23	20230823	1679	2.56	20240419	3.85	N	277410	100	38 억	798097	N	N	N	N
35	20240624	151104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1731	-39	5	-2.20	668484304	384352	169.03	1770	1776	1715	2300	1239	1770	1739.25	2.08	-35004	1786	1777	1771	1762	1756	1777	1762	38	530	100	1090	1	1	38356789	664	13.32	1.01	12	1.00	130.00	1713.00	4395	20230616	-60.61	1679	20240419	3.10	2070	-16.38	20240112	1679	3.10	20240419	4330	-60.02	20230823	1679	3.10	20240419	3.85	N	277410	100	38 억	798097	N	N	N	N
36	20240624	141105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1725	-45	5	-2.54	554340413	318132	139.91	1770	1776	1715	2300	1239	1770	1742.49	2.08	-60588	1786	1777	1771	1762	1756	1777	1762	38	530	100	1090	1	1	38356789	662	13.27	1.01	12	0.83	130.00	1713.00	4395	20230616	-60.75	1679	20240419	2.74	2070	-16.67	20240112	1679	2.74	20240419	4330	-60.16	20230823	1679	2.74	20240419	3.85	N	277410	100	38 억	798097	N	N	N	N
37	20240624	131103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1736	-34	5	-1.92	492244797	282141	124.08	1770	1776	1715	2300	1239	1770	1744.68	2.08	-66355	1786	1777	1771	1762	1756	1777	1762	38	530	100	1090	1	1	38356789	666	13.35	1.01	12	0.74	130.00	1713.00	4395	20230616	-60.50	1679	20240419	3.39	2070	-16.14	20240112	1679	3.39	20240419	4330	-59.91	20230823	1679	3.39	20240419	3.85	N	277410	100	38 억	798097	N	N	N	N
38	20240624	121104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1735	-35	5	-1.98	464730162	266278	117.10	1770	1776	1715	2300	1239	1770	1745.28	2.08	-64945	1786	1777	1771	1762	1756	1777	1762	38	530	100	1090	1	1	38356789	665	13.35	1.01	12	0.69	130.00	1713.00	4395	20230616	-60.52	1679	20240419	3.34	2070	-16.18	20240112	1679	3.34	20240419	4330	-59.93	20230823	1679	3.34	20240419	3.85	N	277410	100	38 억	798097	N	N	N	N
39	20240624	111106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1721	-49	5	-2.77	424789156	243128	106.92	1770	1776	1715	2300	1239	1770	1747.18	2.08	-71504	1786	1777	1771	1762	1756	1777	1762	38	530	100	1090	1	1	38356789	660	13.24	1.00	12	0.63	130.00	1713.00	4395	20230616	-60.84	1679	20240419	2.50	2070	-16.86	20240112	1679	2.50	20240419	4330	-60.25	20230823	1679	2.50	20240419	3.85	N	277410	100	38 억	798097	N	N	N	N
40	20240624	101104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1763	-7	5	-0.40	154752766	87610	38.53	1770	1776	1755	2300	1239	1770	1766.38	2.08	-47391	1786	1777	1771	1762	1756	1777	1762	38	530	100	1090	1	1	38356789	676	13.56	1.03	12	0.23	130.00	1713.00	4395	20230616	-59.89	1679	20240419	5.00	2070	-14.83	20240112	1679	5.00	20240419	4330	-59.28	20230823	1679	5.00	20240419	3.85	N	277410	100	38 억	798097	N	N	N	N
41	20240624	091105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1769	-1	5	-0.06	18055305	10190	4.48	1770	1776	1769	2300	1239	1770	1771.87	2.08	-4906	1786	1777	1771	1762	1756	1777	1762	38	530	100	1090	1	1	38356789	679	13.61	1.03	12	0.03	130.00	1713.00	4395	20230616	-59.75	1679	20240419	5.36	2070	-14.54	20240112	1679	5.36	20240419	4330	-59.15	20230823	1679	5.36	20240419	3.85	N	277410	100	38 억	798097	N	N	N	N
42	20240621	161028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1770	-10	5	-0.56	401780072	226862	126.42	1770	1780	1765	2310	1246	1780	1771.03	2.19	-43775	1812	1795	1785	1768	1758	1804	1777	38	530	100	1100	1	1	38356789	679	13.62	1.03	12	0.59	130.00	1713.00	4395	20230616	-59.73	1679	20240419	5.42	2070	-14.49	20240112	1679	5.42	20240419	4330	-59.12	20230823	1679	5.42	20240419	3.92	N	277410	100	38 억	841872	N	N	N	N
43	20240621	151028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1776	-4	5	-0.22	369277726	208515	116.20	1770	1780	1765	2310	1246	1780	1770.98	2.19	-39839	1812	1795	1785	1768	1758	1804	1777	38	530	100	1100	1	1	38356789	681	13.66	1.04	12	0.54	130.00	1713.00	4395	20230616	-59.59	1679	20240419	5.78	2070	-14.20	20240112	1679	5.78	20240419	4330	-58.98	20230823	1679	5.78	20240419	3.92	N	277410	100	38 억	841872	N	N	N	N
44	20240621	141027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1773	-7	5	-0.39	314757916	177741	99.05	1770	1780	1765	2310	1246	1780	1770.87	2.19	-28947	1812	1795	1785	1768	1758	1804	1777	38	530	100	1100	1	1	38356789	680	13.64	1.04	12	0.46	130.00	1713.00	4395	20230616	-59.66	1679	20240419	5.60	2070	-14.35	20240112	1679	5.60	20240419	4330	-59.05	20230823	1679	5.60	20240419	3.92	N	277410	100	38 억	841872	N	N	N	N
45	20240621	131029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1775	-5	5	-0.28	266401027	150477	83.85	1770	1780	1765	2310	1246	1780	1770.37	2.19	-19787	1812	1795	1785	1768	1758	1804	1777	38	530	100	1100	1	1	38356789	681	13.65	1.04	12	0.39	130.00	1713.00	4395	20230616	-59.61	1679	20240419	5.72	2070	-14.25	20240112	1679	5.72	20240419	4330	-59.01	20230823	1679	5.72	20240419	3.92	N	277410	100	38 억	841872	N	N	N	N
46	20240621	121031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1776	-4	5	-0.22	225129912	127206	70.89	1770	1780	1765	2310	1246	1780	1769.79	2.19	-9576	1812	1795	1785	1768	1758	1804	1777	38	530	100	1100	1	1	38356789	681	13.66	1.04	12	0.33	130.00	1713.00	4395	20230616	-59.59	1679	20240419	5.78	2070	-14.20	20240112	1679	5.78	20240419	4330	-58.98	20230823	1679	5.78	20240419	3.92	N	277410	100	38 억	841872	N	N	N	N
47	20240621	111029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1774	-6	5	-0.34	201663996	113982	63.52	1770	1780	1765	2310	1246	1780	1769.25	2.19	-12561	1812	1795	1785	1768	1758	1804	1777	38	530	100	1100	1	1	38356789	680	13.65	1.04	12	0.30	130.00	1713.00	4395	20230616	-59.64	1679	20240419	5.66	2070	-14.30	20240112	1679	5.66	20240419	4330	-59.03	20230823	1679	5.66	20240419	3.92	N	277410	100	38 억	841872	N	N	N	N
48	20240621	101025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1779	-1	5	-0.06	149460197	84520	47.10	1770	1780	1765	2310	1246	1780	1768.32	2.19	-11246	1812	1795	1785	1768	1758	1804	1777	38	530	100	1100	1	1	38356789	682	13.68	1.04	12	0.22	130.00	1713.00	4395	20230616	-59.52	1679	20240419	5.96	2070	-14.06	20240112	1679	5.96	20240419	4330	-58.91	20230823	1679	5.96	20240419	3.92	N	277410	100	38 억	841872	N	N	N	N
49	20240621	091031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1770	-10	5	-0.56	37928985	21421	11.94	1770	1780	1768	2310	1246	1780	1770.58	2.19	-3585	1812	1795	1785	1768	1758	1804	1777	38	530	100	1100	1	1	38356789	679	13.62	1.03	12	0.06	130.00	1713.00	4395	20230616	-59.73	1679	20240419	5.42	2070	-14.49	20240112	1679	5.42	20240419	4330	-59.12	20230823	1679	5.42	20240419	3.92	N	277410	100	38 억	841872	N	N	N	N
50	20240620	161022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1780	3	2	0.17	317722063	177960	29.48	1778	1802	1775	2310	1244	1777	1785.36	2.29	-38347	1856	1816	1795	1755	1734	1806	1745	38	533	100	1100	1	1	38356789	683	13.69	1.04	12	0.46	130.00	1713.00	4395	20230616	-59.50	1679	20240419	6.02	2070	-14.01	20240112	1679	6.02	20240419	4330	-58.89	20230823	1679	6.02	20240419	3.86	N	277410	100	38 억	880219	N	N	N	N
51	20240620	151024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1777	0	3	0.00	292089000	163540	27.09	1778	1802	1775	2310	1244	1777	1786.04	2.29	-38060	1856	1816	1795	1755	1734	1806	1745	38	533	100	1100	1	1	38356789	682	13.67	1.04	12	0.43	130.00	1713.00	4395	20230616	-59.57	1679	20240419	5.84	2070	-14.15	20240112	1679	5.84	20240419	4330	-58.96	20230823	1679	5.84	20240419	3.86	N	277410	100	38 억	880219	N	N	N	N
52	20240620	141025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1790	13	2	0.73	239733827	134093	22.21	1778	1802	1775	2310	1244	1777	1787.82	2.29	-27938	1856	1816	1795	1755	1734	1806	1745	38	533	100	1100	1	1	38356789	687	13.77	1.04	12	0.35	130.00	1713.00	4395	20230616	-59.27	1679	20240419	6.61	2070	-13.53	20240112	1679	6.61	20240419	4330	-58.66	20230823	1679	6.61	20240419	3.86	N	277410	100	38 억	880219	N	N	N	N
53	20240620	131025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1780	3	2	0.17	210727771	117812	19.52	1778	1802	1777	2310	1244	1777	1788.68	2.29	-19440	1856	1816	1795	1755	1734	1806	1745	38	533	100	1100	1	1	38356789	683	13.69	1.04	12	0.31	130.00	1713.00	4395	20230616	-59.50	1679	20240419	6.02	2070	-14.01	20240112	1679	6.02	20240419	4330	-58.89	20230823	1679	6.02	20240419	3.86	N	277410	100	38 억	880219	N	N	N	N
54	20240620	121022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1784	7	2	0.39	165077851	92175	15.27	1778	1802	1778	2310	1244	1777	1790.92	2.29	-8610	1856	1816	1795	1755	1734	1806	1745	38	533	100	1100	1	1	38356789	684	13.72	1.04	12	0.24	130.00	1713.00	4395	20230616	-59.41	1679	20240419	6.25	2070	-13.82	20240112	1679	6.25	20240419	4330	-58.80	20230823	1679	6.25	20240419	3.86	N	277410	100	38 억	880219	N	N	N	N
55	20240620	111025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1784	7	2	0.39	134313210	74958	12.42	1778	1802	1778	2310	1244	1777	1791.85	2.29	-5458	1856	1816	1795	1755	1734	1806	1745	38	533	100	1100	1	1	38356789	684	13.72	1.04	12	0.20	130.00	1713.00	4395	20230616	-59.41	1679	20240419	6.25	2070	-13.82	20240112	1679	6.25	20240419	4330	-58.80	20230823	1679	6.25	20240419	3.86	N	277410	100	38 억	880219	N	N	N	N
56	20240620	101027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1796	19	2	1.07	95321386	53189	8.81	1778	1802	1778	2310	1244	1777	1792.13	2.29	4129	1856	1816	1795	1755	1734	1806	1745	38	533	100	1100	1	1	38356789	689	13.82	1.05	12	0.14	130.00	1713.00	4395	20230616	-59.14	1679	20240419	6.97	2070	-13.24	20240112	1679	6.97	20240419	4330	-58.52	20230823	1679	6.97	20240419	3.86	N	277410	100	38 억	880219	N	N	N	N
57	20240620	091030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1788	11	2	0.62	29722676	16638	2.76	1778	1793	1778	2310	1244	1777	1786.43	2.29	4314	1856	1816	1795	1755	1734	1806	1745	38	533	100	1100	1	1	38356789	686	13.75	1.04	12	0.04	130.00	1713.00	4395	20230616	-59.32	1679	20240419	6.49	2070	-13.62	20240112	1679	6.49	20240419	4330	-58.71	20230823	1679	6.49	20240419	3.86	N	277410	100	38 억	880219	N	N	N	N
58	20240619	161019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1777	-65	5	-3.53	1071713152	597358	90.64	1831	1835	1774	2390	1290	1842	1794.07	2.86	-217663	1902	1871	1845	1814	1788	1859	1802	38	548	100	1140	1	1	38356789	682	13.67	1.04	12	1.56	130.00	1713.00	4395	20230616	-59.57	1679	20240419	5.84	2070	-14.15	20240112	1679	5.84	20240419	4330	-58.96	20230823	1679	5.84	20240419	3.77	N	277410	100	38 억	1097878	N	N	N	N
59	20240619	151019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1785	-57	5	-3.09	1042744153	581076	88.17	1831	1835	1774	2390	1290	1842	1794.48	2.86	-215991	1902	1871	1845	1814	1788	1859	1802	38	548	100	1140	1	1	38356789	685	13.73	1.04	12	1.51	130.00	1713.00	4395	20230616	-59.39	1679	20240419	6.31	2070	-13.77	20240112	1679	6.31	20240419	4330	-58.78	20230823	1679	6.31	20240419	3.77	N	277410	100	38 억	1097878	N	N	N	N
60	20240619	141028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1781	-61	5	-3.31	975550192	543357	82.44	1831	1835	1774	2390	1290	1842	1795.39	2.86	-198615	1902	1871	1845	1814	1788	1859	1802	38	548	100	1140	1	1	38356789	683	13.70	1.04	12	1.42	130.00	1713.00	4395	20230616	-59.48	1679	20240419	6.08	2070	-13.96	20240112	1679	6.08	20240419	4330	-58.87	20230823	1679	6.08	20240419	3.77	N	277410	100	38 억	1097878	N	N	N	N
61	20240619	131016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1785	-57	5	-3.09	873463466	485909	73.73	1831	1835	1778	2390	1290	1842	1797.56	2.86	-179563	1902	1871	1845	1814	1788	1859	1802	38	548	100	1140	1	1	38356789	685	13.73	1.04	12	1.27	130.00	1713.00	4395	20230616	-59.39	1679	20240419	6.31	2070	-13.77	20240112	1679	6.31	20240419	4330	-58.78	20230823	1679	6.31	20240419	3.77	N	277410	100	38 억	1097878	N	N	N	N
62	20240619	121017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1780	-62	5	-3.37	809958155	450280	68.32	1831	1835	1778	2390	1290	1842	1798.76	2.86	-165244	1902	1871	1845	1814	1788	1859	1802	38	548	100	1140	1	1	38356789	683	13.69	1.04	12	1.17	130.00	1713.00	4395	20230616	-59.50	1679	20240419	6.02	2070	-14.01	20240112	1679	6.02	20240419	4330	-58.89	20230823	1679	6.02	20240419	3.77	N	277410	100	38 억	1097878	N	N	N	N
63	20240619	111021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1788	-54	5	-2.93	549863817	304388	46.18	1831	1835	1788	2390	1290	1842	1806.42	2.86	-87741	1902	1871	1845	1814	1788	1859	1802	38	548	100	1140	1	1	38356789	686	13.75	1.04	12	0.79	130.00	1713.00	4395	20230616	-59.32	1679	20240419	6.49	2070	-13.62	20240112	1679	6.49	20240419	4330	-58.71	20230823	1679	6.49	20240419	3.77	N	277410	100	38 억	1097878	N	N	N	N
64	20240619	101024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1808	-34	5	-1.85	270731282	148960	22.60	1831	1835	1807	2390	1290	1842	1817.43	2.86	-36072	1902	1871	1845	1814	1788	1859	1802	38	548	100	1140	1	1	38356789	693	13.91	1.06	12	0.39	130.00	1713.00	4395	20230616	-58.86	1679	20240419	7.68	2070	-12.66	20240112	1679	7.68	20240419	4330	-58.24	20230823	1679	7.68	20240419	3.77	N	277410	100	38 억	1097878	N	N	N	N
65	20240619	091027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1816	-26	5	-1.41	103391732	56615	8.59	1831	1835	1814	2390	1290	1842	1826.14	2.86	-12309	1902	1871	1845	1814	1788	1859	1802	38	548	100	1140	1	1	38356789	697	13.97	1.06	12	0.15	130.00	1713.00	4395	20230616	-58.68	1679	20240419	8.16	2070	-12.27	20240112	1679	8.16	20240419	4330	-58.06	20230823	1679	8.16	20240419	3.77	N	277410	100	38 억	1097878	N	N	N	N
66	20240618	161015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1842	4	2	0.22	1210476744	656274	158.39	1850	1876	1819	2385	1287	1838	1844.47	3.05	-76779	1912	1874	1852	1814	1792	1864	1804	38	547	100	1130	1	1	38356789	707	14.17	1.08	12	1.71	130.00	1713.00	4395	20230616	-58.09	1679	20240419	9.71	2070	-11.01	20240112	1679	9.71	20240419	4330	-57.46	20230823	1679	9.71	20240419	3.84	N	277410	100	38 억	1170887	N	N	N	N
67	20240618	151014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1837	-1	5	-0.05	1154195597	625617	150.99	1850	1876	1819	2385	1287	1838	1844.89	3.05	-85370	1912	1874	1852	1814	1792	1864	1804	38	547	100	1130	1	1	38356789	705	14.13	1.07	12	1.63	130.00	1713.00	4395	20230616	-58.20	1679	20240419	9.41	2070	-11.26	20240112	1679	9.41	20240419	4330	-57.58	20230823	1679	9.41	20240419	3.84	N	277410	100	38 억	1170887	N	N	N	N
68	20240618	141018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1857	19	2	1.03	938064974	508338	122.68	1850	1876	1819	2385	1287	1838	1845.36	3.05	-87852	1912	1874	1852	1814	1792	1864	1804	38	547	100	1130	1	1	38356789	712	14.28	1.08	12	1.33	130.00	1713.00	4395	20230616	-57.75	1679	20240419	10.60	2070	-10.29	20240112	1679	10.60	20240419	4330	-57.11	20230823	1679	10.60	20240419	3.84	N	277410	100	38 억	1170887	N	N	N	N
69	20240618	131019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1825	-13	5	-0.71	372238633	203747	49.17	1850	1850	1819	2385	1287	1838	1826.96	3.05	21242	1912	1874	1852	1814	1792	1864	1804	38	547	100	1130	1	1	38356789	700	14.04	1.07	12	0.53	130.00	1713.00	4395	20230616	-58.48	1679	20240419	8.70	2070	-11.84	20240112	1679	8.70	20240419	4330	-57.85	20230823	1679	8.70	20240419	3.84	N	277410	100	38 억	1170887	N	N	N	N
70	20240618	121015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1823	-15	5	-0.82	315498978	172608	41.66	1850	1850	1819	2385	1287	1838	1827.84	3.05	10833	1912	1874	1852	1814	1792	1864	1804	38	547	100	1130	1	1	38356789	699	14.02	1.06	12	0.45	130.00	1713.00	4395	20230616	-58.52	1679	20240419	8.58	2070	-11.93	20240112	1679	8.58	20240419	4330	-57.90	20230823	1679	8.58	20240419	3.84	N	277410	100	38 억	1170887	N	N	N	N
71	20240618	111015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1831	-7	5	-0.38	287062988	157026	37.90	1850	1850	1819	2385	1287	1838	1828.12	3.05	5393	1912	1874	1852	1814	1792	1864	1804	38	547	100	1130	1	1	38356789	702	14.08	1.07	12	0.41	130.00	1713.00	4395	20230616	-58.34	1679	20240419	9.05	2070	-11.55	20240112	1679	9.05	20240419	4330	-57.71	20230823	1679	9.05	20240419	3.84	N	277410	100	38 억	1170887	N	N	N	N
72	20240618	101014	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1825	-13	5	-0.71	228566765	124980	30.16	1850	1850	1819	2385	1287	1838	1828.83	3.05	-2217	1912	1874	1852	1814	1792	1864	1804	38	547	100	1130	1	1	38356789	700	14.04	1.07	12	0.33	130.00	1713.00	4395	20230616	-58.48	1679	20240419	8.70	2070	-11.84	20240112	1679	8.70	20240419	4330	-57.85	20230823	1679	8.70	20240419	3.84	N	277410	100	38 억	1170887	N	N	N	N
73	20240618	091024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1837	-1	5	-0.05	76419304	41511	10.02	1850	1850	1830	2385	1287	1838	1840.94	3.05	-7279	1912	1874	1852	1814	1792	1864	1804	38	547	100	1130	1	1	38356789	705	14.13	1.07	12	0.11	130.00	1713.00	4395	20230616	-58.20	1679	20240419	9.41	2070	-11.26	20240112	1679	9.41	20240419	4330	-57.58	20230823	1679	9.41	20240419	3.84	N	277410	100	38 억	1170887	N	N	N	N
74	20240617	161006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1838	-24	5	-1.29	746512643	404155	18.86	1862	1890	1830	2420	1304	1862	1847.04	3.17	-67638	1954	1907	1858	1811	1762	1931	1835	38	558	100	1150	1	1	38356789	705	14.14	1.07	12	1.05	130.00	1713.00	4395	20230616	-58.18	1679	20240419	9.47	2070	-11.21	20240112	1679	9.47	20240419	4330	-57.55	20230823	1679	9.47	20240419	3.90	N	277410	100	38 억	1215183	N	N	N	N
75	20240617	151015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1849	-13	5	-0.70	728525091	394371	18.41	1862	1890	1830	2420	1304	1862	1847.26	3.17	-68952	1954	1907	1858	1811	1762	1931	1835	38	558	100	1150	1	1	38356789	709	14.22	1.08	12	1.03	130.00	1713.00	4395	20230616	-57.93	1679	20240419	10.13	2070	-10.68	20240112	1679	10.13	20240419	4330	-57.30	20230823	1679	10.13	20240419	3.90	N	277410	100	38 억	1215183	N	N	N	N
76	20240617	141005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1835	-27	5	-1.45	642638781	347668	16.23	1862	1890	1830	2420	1304	1862	1848.37	3.17	-67791	1954	1907	1858	1811	1762	1931	1835	38	558	100	1150	1	1	38356789	704	14.12	1.07	12	0.91	130.00	1713.00	4395	20230616	-58.25	1679	20240419	9.29	2070	-11.35	20240112	1679	9.29	20240419	4330	-57.62	20230823	1679	9.29	20240419	3.90	N	277410	100	38 억	1215183	N	N	N	N
77	20240617	131004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1841	-21	5	-1.13	609436063	329593	15.38	1862	1890	1830	2420	1304	1862	1849.00	3.17	-69927	1954	1907	1858	1811	1762	1931	1835	38	558	100	1150	1	1	38356789	706	14.16	1.07	12	0.86	130.00	1713.00	4395	20230616	-58.11	1679	20240419	9.65	2070	-11.06	20240112	1679	9.65	20240419	4330	-57.48	20230823	1679	9.65	20240419	3.90	N	277410	100	38 억	1215183	N	N	N	N
78	20240617	121004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1841	-21	5	-1.13	549633592	297256	13.88	1862	1890	1830	2420	1304	1862	1848.96	3.17	-70707	1954	1907	1858	1811	1762	1931	1835	38	558	100	1150	1	1	38356789	706	14.16	1.07	12	0.77	130.00	1713.00	4395	20230616	-58.11	1679	20240419	9.65	2070	-11.06	20240112	1679	9.65	20240419	4330	-57.48	20230823	1679	9.65	20240419	3.90	N	277410	100	38 억	1215183	N	N	N	N
79	20240617	110957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1832	-30	5	-1.61	478561929	258629	12.07	1862	1890	1830	2420	1304	1862	1850.32	3.17	-65255	1954	1907	1858	1811	1762	1931	1835	38	558	100	1150	1	1	38356789	703	14.09	1.07	12	0.67	130.00	1713.00	4395	20230616	-58.32	1679	20240419	9.11	2070	-11.50	20240112	1679	9.11	20240419	4330	-57.69	20230823	1679	9.11	20240419	3.90	N	277410	100	38 억	1215183	N	N	N	N
80	20240617	100957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1837	-25	5	-1.34	397776090	214522	10.01	1862	1890	1833	2420	1304	1862	1854.19	3.17	-60526	1954	1907	1858	1811	1762	1931	1835	38	558	100	1150	1	1	38356789	705	14.13	1.07	12	0.56	130.00	1713.00	4395	20230616	-58.20	1679	20240419	9.41	2070	-11.26	20240112	1679	9.41	20240419	4330	-57.58	20230823	1679	9.41	20240419	3.90	N	277410	100	38 억	1215183	N	N	N	N
81	20240617	091000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1858	-4	5	-0.21	213510711	114406	5.34	1862	1890	1846	2420	1304	1862	1866.31	3.17	-41196	1954	1907	1858	1811	1762	1931	1835	38	558	100	1150	1	1	38356789	713	14.29	1.08	12	0.30	130.00	1713.00	4395	20230616	-57.72	1679	20240419	10.66	2070	-10.24	20240112	1679	10.66	20240419	4330	-57.09	20230823	1679	10.66	20240419	3.90	N	277410	100	38 억	1215183	N	N	N	N
82	20240614	160834	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1862	39	2	2.14	3979642129	2126120	677.45	1809	1905	1809	2365	1277	1823	1871.79	2.25	385388	1849	1836	1823	1810	1797	1842	1816	38	542	100	1130	1	1	38356789	714	14.32	1.09	12	5.54	130.00	1713.00	4395	20230616	-57.63	1679	20240419	10.90	2070	-10.05	20240112	1679	10.90	20240419	4395	-57.63	20230616	1679	10.90	20240419	3.90	N	277410	100	38 억	862250	N	N	N	N
83	20240614	150838	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1864	41	2	2.25	3874700475	2069779	659.49	1809	1905	1809	2365	1277	1823	1872.04	2.25	382660	1849	1836	1823	1810	1797	1842	1816	38	542	100	1130	1	1	38356789	715	14.34	1.09	12	5.40	130.00	1713.00	4395	20230616	-57.59	1679	20240419	11.02	2070	-9.95	20240112	1679	11.02	20240419	4395	-57.59	20230616	1679	11.02	20240419	3.90	N	277410	100	38 억	862250	N	N	N	N
84	20240614	140836	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1863	40	2	2.19	3629092084	1937886	617.47	1809	1905	1809	2365	1277	1823	1872.71	2.25	355553	1849	1836	1823	1810	1797	1842	1816	38	542	100	1130	1	1	38356789	715	14.33	1.09	12	5.05	130.00	1713.00	4395	20230616	-57.61	1679	20240419	10.96	2070	-10.00	20240112	1679	10.96	20240419	4395	-57.61	20230616	1679	10.96	20240419	3.90	N	277410	100	38 억	862250	N	N	N	N
85	20240614	130839	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1885	62	2	3.40	3120092033	1667169	531.21	1809	1905	1809	2365	1277	1823	1871.49	2.25	309819	1849	1836	1823	1810	1797	1842	1816	38	542	100	1130	1	1	38356789	723	14.50	1.10	12	4.35	130.00	1713.00	4395	20230616	-57.11	1679	20240419	12.27	2070	-8.94	20240112	1679	12.27	20240419	4395	-57.11	20230616	1679	12.27	20240419	3.90	N	277410	100	38 억	862250	N	N	N	N
86	20240614	120841	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1877	54	2	2.96	2055693549	1104862	352.04	1809	1894	1809	2365	1277	1823	1860.59	2.25	168293	1849	1836	1823	1810	1797	1842	1816	38	542	100	1130	1	1	38356789	720	14.44	1.10	12	2.88	130.00	1713.00	4395	20230616	-57.29	1679	20240419	11.79	2070	-9.32	20240112	1679	11.79	20240419	4395	-57.29	20230616	1679	11.79	20240419	3.90	N	277410	100	38 억	862250	N	N	N	N
87	20240614	110948	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1867	44	2	2.41	1455874672	784537	249.98	1809	1894	1809	2365	1277	1823	1855.71	2.25	77073	1849	1836	1823	1810	1797	1842	1816	38	542	100	1130	1	1	38356789	716	14.36	1.09	12	2.05	130.00	1713.00	4395	20230616	-57.52	1679	20240419	11.20	2070	-9.81	20240112	1679	11.20	20240419	4395	-57.52	20230616	1679	11.20	20240419	3.90	N	277410	100	38 억	862250	N	N	N	N
88	20240614	100946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1831	8	2	0.44	339369634	185835	59.21	1809	1841	1809	2365	1277	1823	1826.19	2.25	-9249	1849	1836	1823	1810	1797	1842	1816	38	542	100	1130	1	1	38356789	702	14.08	1.07	12	0.48	130.00	1713.00	4395	20230616	-58.34	1679	20240419	9.05	2070	-11.55	20240112	1679	9.05	20240419	4395	-58.34	20230616	1679	9.05	20240419	3.90	N	277410	100	38 억	862250	N	N	N	N
89	20240614	090952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1823	0	3	0.00	46747681	25741	8.20	1809	1827	1809	2365	1277	1823	1816.08	2.25	16836	1849	1836	1823	1810	1797	1842	1816	38	542	100	1130	1	1	38356789	699	14.02	1.06	12	0.07	130.00	1713.00	4395	20230616	-58.52	1679	20240419	8.58	2070	-11.93	20240112	1679	8.58	20240419	4395	-58.52	20230616	1679	8.58	20240419	3.90	N	277410	100	38 억	862250	N	N	N	N
90	20240613	160936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1823	-7	5	-0.38	562495213	308808	71.95	1820	1836	1810	2375	1281	1830	1821.50	2.14	41259	1866	1847	1817	1798	1768	1857	1808	38	545	100	1130	1	1	38356789	699	14.02	1.06	12	0.81	130.00	1713.00	4395	20230616	-58.52	1679	20240419	8.58	2070	-11.93	20240112	1679	8.58	20240419	4395	-58.52	20230616	1679	8.58	20240419	3.98	N	277410	100	38 억	820932	N	N	N	N
91	20240613	150954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1819	-11	5	-0.60	535187346	293811	68.46	1820	1836	1810	2375	1281	1830	1821.54	2.14	41859	1866	1847	1817	1798	1768	1857	1808	38	545	100	1130	1	1	38356789	698	13.99	1.06	12	0.77	130.00	1713.00	4395	20230616	-58.61	1679	20240419	8.34	2070	-12.13	20240112	1679	8.34	20240419	4395	-58.61	20230616	1679	8.34	20240419	3.98	N	277410	100	38 억	820932	N	N	N	N
92	20240613	140943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1824	-6	5	-0.33	472103008	259131	60.38	1820	1836	1810	2375	1281	1830	1821.87	2.14	41724	1866	1847	1817	1798	1768	1857	1808	38	545	100	1130	1	1	38356789	700	14.03	1.06	12	0.68	130.00	1713.00	4395	20230616	-58.50	1679	20240419	8.64	2070	-11.88	20240112	1679	8.64	20240419	4395	-58.50	20230616	1679	8.64	20240419	3.98	N	277410	100	38 억	820932	N	N	N	N
93	20240613	130941	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1826	-4	5	-0.22	439987906	241514	56.27	1820	1836	1810	2375	1281	1830	1821.79	2.14	42194	1866	1847	1817	1798	1768	1857	1808	38	545	100	1130	1	1	38356789	700	14.05	1.07	12	0.63	130.00	1713.00	4395	20230616	-58.45	1679	20240419	8.76	2070	-11.79	20240112	1679	8.76	20240419	4395	-58.45	20230616	1679	8.76	20240419	3.98	N	277410	100	38 억	820932	N	N	N	N
94	20240613	120945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1831	1	2	0.05	384808875	211280	49.23	1820	1836	1810	2375	1281	1830	1821.32	2.14	38406	1866	1847	1817	1798	1768	1857	1808	38	545	100	1130	1	1	38356789	702	14.08	1.07	12	0.55	130.00	1713.00	4395	20230616	-58.34	1679	20240419	9.05	2070	-11.55	20240112	1679	9.05	20240419	4395	-58.34	20230616	1679	9.05	20240419	3.98	N	277410	100	38 억	820932	N	N	N	N
95	20240613	110937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1828	-2	5	-0.11	289117144	158843	37.01	1820	1836	1810	2375	1281	1830	1820.14	2.14	7865	1866	1847	1817	1798	1768	1857	1808	38	545	100	1130	1	1	38356789	701	14.06	1.07	12	0.41	130.00	1713.00	4395	20230616	-58.41	1679	20240419	8.87	2070	-11.69	20240112	1679	8.87	20240419	4395	-58.41	20230616	1679	8.87	20240419	3.98	N	277410	100	38 억	820932	N	N	N	N
96	20240613	100937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1824	-6	5	-0.33	189026763	103879	24.20	1820	1836	1810	2375	1281	1830	1819.68	2.14	-3517	1866	1847	1817	1798	1768	1857	1808	38	545	100	1130	1	1	38356789	700	14.03	1.06	12	0.27	130.00	1713.00	4395	20230616	-58.50	1679	20240419	8.64	2070	-11.88	20240112	1679	8.64	20240419	4395	-58.50	20230616	1679	8.64	20240419	3.98	N	277410	100	38 억	820932	N	N	N	N
97	20240613	090945	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1819	-11	5	-0.60	30810423	16924	3.94	1820	1825	1814	2375	1281	1830	1820.52	2.14	-7497	1866	1847	1817	1798	1768	1857	1808	38	545	100	1130	1	1	38356789	698	13.99	1.06	12	0.04	130.00	1713.00	4395	20230616	-58.61	1679	20240419	8.34	2070	-12.13	20240112	1679	8.34	20240419	4395	-58.61	20230616	1679	8.34	20240419	3.98	N	277410	100	38 억	820932	N	N	N	N
98	20240612	160928	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1830	32	2	1.78	768590369	423813	35.22	1797	1836	1787	2335	1259	1798	1813.50	1.91	86025	1894	1845	1805	1756	1716	1870	1781	38	537	100	1110	1	1	38356789	702	14.08	1.07	12	1.10	130.00	1713.00	4395	20230616	-58.36	1679	20240419	8.99	2070	-11.59	20240112	1679	8.99	20240419	4395	-58.36	20230616	1679	8.99	20240419	4.00	N	277410	100	38 억	734364	N	N	N	N
99	20240612	150939	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1824	26	2	1.45	728854416	402028	33.41	1797	1836	1787	2335	1259	1798	1812.94	1.91	81007	1894	1845	1805	1756	1716	1870	1781	38	537	100	1110	1	1	38356789	700	14.03	1.06	12	1.05	130.00	1713.00	4395	20230616	-58.50	1679	20240419	8.64	2070	-11.88	20240112	1679	8.64	20240419	4395	-58.50	20230616	1679	8.64	20240419	4.00	N	277410	100	38 억	734364	N	N	N	N
100	20240612	140934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1822	24	2	1.33	539306633	298142	24.78	1797	1827	1787	2335	1259	1798	1808.89	1.91	45288	1894	1845	1805	1756	1716	1870	1781	38	537	100	1110	1	1	38356789	699	14.02	1.06	12	0.78	130.00	1713.00	4395	20230616	-58.54	1679	20240419	8.52	2070	-11.98	20240112	1679	8.52	20240419	4395	-58.54	20230616	1679	8.52	20240419	4.00	N	277410	100	38 억	734364	N	N	N	N
101	20240612	130935	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1814	16	2	0.89	478620808	264747	22.00	1797	1827	1787	2335	1259	1798	1807.84	1.91	40924	1894	1845	1805	1756	1716	1870	1781	38	537	100	1110	1	1	38356789	696	13.95	1.06	12	0.69	130.00	1713.00	4395	20230616	-58.73	1679	20240419	8.04	2070	-12.37	20240112	1679	8.04	20240419	4395	-58.73	20230616	1679	8.04	20240419	4.00	N	277410	100	38 억	734364	N	N	N	N
102	20240612	120932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1817	19	2	1.06	442889953	245035	20.36	1797	1827	1787	2335	1259	1798	1807.46	1.91	38213	1894	1845	1805	1756	1716	1870	1781	38	537	100	1110	1	1	38356789	697	13.98	1.06	12	0.64	130.00	1713.00	4395	20230616	-58.66	1679	20240419	8.22	2070	-12.22	20240112	1679	8.22	20240419	4395	-58.66	20230616	1679	8.22	20240419	4.00	N	277410	100	38 억	734364	N	N	N	N
103	20240612	110932	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1818	20	2	1.11	305133276	169412	14.08	1797	1819	1787	2335	1259	1798	1801.13	1.91	20611	1894	1845	1805	1756	1716	1870	1781	38	537	100	1110	1	1	38356789	697	13.98	1.06	12	0.44	130.00	1713.00	4395	20230616	-58.63	1679	20240419	8.28	2070	-12.17	20240112	1679	8.28	20240419	4395	-58.63	20230616	1679	8.28	20240419	4.00	N	277410	100	38 억	734364	N	N	N	N
104	20240612	100933	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1798	0	3	0.00	176269678	98147	8.16	1797	1809	1787	2335	1259	1798	1795.98	1.91	4038	1894	1845	1805	1756	1716	1870	1781	38	537	100	1110	1	1	38356789	690	13.83	1.05	12	0.26	130.00	1713.00	4395	20230616	-59.09	1679	20240419	7.09	2070	-13.14	20240112	1679	7.09	20240419	4395	-59.09	20230616	1679	7.09	20240419	4.00	N	277410	100	38 억	734364	N	N	N	N
105	20240612	090936	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1790	-8	5	-0.44	42467330	23718	1.97	1797	1798	1787	2335	1259	1798	1790.51	1.91	-1260	1894	1845	1805	1756	1716	1870	1781	38	537	100	1110	1	1	38356789	687	13.77	1.04	12	0.06	130.00	1713.00	4395	20230616	-59.27	1679	20240419	6.61	2070	-13.53	20240112	1679	6.61	20240419	4395	-59.27	20230616	1679	6.61	20240419	4.00	N	277410	100	38 억	734364	N	N	N	N
106	20240610	160925	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1774	3	2	0.17	278623503	157581	63.45	1781	1781	1759	2300	1240	1771	1768.12	2.00	-15241	1801	1785	1776	1760	1751	1794	1769	38	529	100	1090	1	1	38356789	680	13.65	1.04	12	0.41	130.00	1713.00	4395	20230616	-59.64	1679	20240419	5.66	2070	-14.30	20240112	1679	5.66	20240419	4395	-59.64	20230616	1679	5.66	20240419	3.94	N	277410	100	38 억	766638	N	N	N	N
107	20240610	150934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1768	-3	5	-0.17	266711407	150861	60.74	1781	1781	1759	2300	1240	1771	1767.93	2.00	-15414	1801	1785	1776	1760	1751	1794	1769	38	529	100	1090	1	1	38356789	678	13.60	1.03	12	0.39	130.00	1713.00	4395	20230616	-59.77	1679	20240419	5.30	2070	-14.59	20240112	1679	5.30	20240419	4395	-59.77	20230616	1679	5.30	20240419	3.94	N	277410	100	38 억	766638	N	N	N	N
108	20240610	140930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1769	-2	5	-0.11	213466902	120749	48.62	1781	1781	1759	2300	1240	1771	1767.86	2.00	-19940	1801	1785	1776	1760	1751	1794	1769	38	529	100	1090	1	1	38356789	679	13.61	1.03	12	0.31	130.00	1713.00	4395	20230616	-59.75	1679	20240419	5.36	2070	-14.54	20240112	1679	5.36	20240419	4395	-59.75	20230616	1679	5.36	20240419	3.94	N	277410	100	38 억	766638	N	N	N	N
109	20240610	130926	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1767	-4	5	-0.23	200866824	113629	45.75	1781	1781	1759	2300	1240	1771	1767.74	2.00	-21150	1801	1785	1776	1760	1751	1794	1769	38	529	100	1090	1	1	38356789	678	13.59	1.03	12	0.30	130.00	1713.00	4395	20230616	-59.80	1679	20240419	5.24	2070	-14.64	20240112	1679	5.24	20240419	4395	-59.80	20230616	1679	5.24	20240419	3.94	N	277410	100	38 억	766638	N	N	N	N
110	20240610	120929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1776	5	2	0.28	187409606	106033	42.69	1781	1781	1759	2300	1240	1771	1767.46	2.00	-19283	1801	1785	1776	1760	1751	1794	1769	38	529	100	1090	1	1	38356789	681	13.66	1.04	12	0.28	130.00	1713.00	4395	20230616	-59.59	1679	20240419	5.78	2070	-14.20	20240112	1679	5.78	20240419	4395	-59.59	20230616	1679	5.78	20240419	3.94	N	277410	100	38 억	766638	N	N	N	N
111	20240610	110930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1773	2	2	0.11	170322517	96412	38.82	1781	1781	1759	2300	1240	1771	1766.61	2.00	-17494	1801	1785	1776	1760	1751	1794	1769	38	529	100	1090	1	1	38356789	680	13.64	1.04	12	0.25	130.00	1713.00	4395	20230616	-59.66	1679	20240419	5.60	2070	-14.35	20240112	1679	5.60	20240419	4395	-59.66	20230616	1679	5.60	20240419	3.94	N	277410	100	38 억	766638	N	N	N	N
112	20240610	100927	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1772	1	2	0.06	126499119	71680	28.86	1781	1781	1759	2300	1240	1771	1764.78	2.00	-20064	1801	1785	1776	1760	1751	1794	1769	38	529	100	1090	1	1	38356789	680	13.63	1.03	12	0.19	130.00	1713.00	4395	20230616	-59.68	1679	20240419	5.54	2070	-14.40	20240112	1679	5.54	20240419	4395	-59.68	20230616	1679	5.54	20240419	3.94	N	277410	100	38 억	766638	N	N	N	N
113	20240610	090934	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1777	6	2	0.34	15999587	9033	3.64	1781	1781	1766	2300	1240	1771	1771.24	2.00	-2617	1801	1785	1776	1760	1751	1794	1769	38	529	100	1090	1	1	38356789	682	13.67	1.04	12	0.02	130.00	1713.00	4395	20230616	-59.57	1679	20240419	5.84	2070	-14.15	20240112	1679	5.84	20240419	4395	-59.57	20230616	1679	5.84	20240419	3.94	N	277410	100	38 억	766638	N	N	N	N
114	20240607	160959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1771	2	2	0.11	422062299	237689	67.53	1769	1792	1767	2295	1239	1769	1775.69	1.79	72742	1803	1785	1772	1754	1741	1779	1748	38	526	100	1090	1	1	38356789	679	13.62	1.03	12	0.62	130.00	1713.00	4395	20230616	-59.70	1679	20240419	5.48	2070	-14.44	20240112	1679	5.48	20240419	4395	-59.70	20230616	1679	5.48	20240419	4.05	N	277410	100	38 억	686134	N	N	N	N
115	20240607	151006	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1772	3	2	0.17	387225268	218023	61.94	1769	1792	1767	2295	1239	1769	1776.08	1.79	72744	1803	1785	1772	1754	1741	1779	1748	38	526	100	1090	1	1	38356789	680	13.63	1.03	12	0.57	130.00	1713.00	4395	20230616	-59.68	1679	20240419	5.54	2070	-14.40	20240112	1679	5.54	20240419	4395	-59.68	20230616	1679	5.54	20240419	4.05	N	277410	100	38 억	686134	N	N	N	N
116	20240607	141001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1775	6	2	0.34	357079602	201043	57.12	1769	1792	1767	2295	1239	1769	1776.14	1.79	71924	1803	1785	1772	1754	1741	1779	1748	38	526	100	1090	1	1	38356789	681	13.65	1.04	12	0.52	130.00	1713.00	4395	20230616	-59.61	1679	20240419	5.72	2070	-14.25	20240112	1679	5.72	20240419	4395	-59.61	20230616	1679	5.72	20240419	4.05	N	277410	100	38 억	686134	N	N	N	N
117	20240607	130956	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1788	19	2	1.07	304359849	171490	48.72	1769	1788	1767	2295	1239	1769	1774.80	1.79	70910	1803	1785	1772	1754	1741	1779	1748	38	526	100	1090	1	1	38356789	686	13.75	1.04	12	0.45	130.00	1713.00	4395	20230616	-59.32	1679	20240419	6.49	2070	-13.62	20240112	1679	6.49	20240419	4395	-59.32	20230616	1679	6.49	20240419	4.05	N	277410	100	38 억	686134	N	N	N	N
118	20240607	121001	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1769	0	3	0.00	159699667	90009	25.57	1769	1786	1767	2295	1239	1769	1774.26	1.79	19374	1803	1785	1772	1754	1741	1779	1748	38	526	100	1090	1	1	38356789	679	13.61	1.03	12	0.23	130.00	1713.00	4395	20230616	-59.75	1679	20240419	5.36	2070	-14.54	20240112	1679	5.36	20240419	4395	-59.75	20230616	1679	5.36	20240419	4.05	N	277410	100	38 억	686134	N	N	N	N
119	20240607	110944	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1772	3	2	0.17	137649544	77557	22.03	1769	1786	1767	2295	1239	1769	1774.82	1.79	18632	1803	1785	1772	1754	1741	1779	1748	38	526	100	1090	1	1	38356789	680	13.63	1.03	12	0.20	130.00	1713.00	4395	20230616	-59.68	1679	20240419	5.54	2070	-14.40	20240112	1679	5.54	20240419	4395	-59.68	20230616	1679	5.54	20240419	4.05	N	277410	100	38 억	686134	N	N	N	N
120	20240607	101000	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1777	8	2	0.45	112658620	63460	18.03	1769	1786	1767	2295	1239	1769	1775.27	1.79	16085	1803	1785	1772	1754	1741	1779	1748	38	526	100	1090	1	1	38356789	682	13.67	1.04	12	0.17	130.00	1713.00	4395	20230616	-59.57	1679	20240419	5.84	2070	-14.15	20240112	1679	5.84	20240419	4395	-59.57	20230616	1679	5.84	20240419	4.05	N	277410	100	38 억	686134	N	N	N	N
121	20240607	090959	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1778	9	2	0.51	22489696	12660	3.60	1769	1785	1769	2295	1239	1769	1776.44	1.79	326	1803	1785	1772	1754	1741	1779	1748	38	526	100	1090	1	1	38356789	682	13.68	1.04	12	0.03	130.00	1713.00	4395	20230616	-59.54	1679	20240419	5.90	2070	-14.11	20240112	1679	5.90	20240419	4395	-59.54	20230616	1679	5.90	20240419	4.05	N	277410	100	38 억	686134	N	N	N	N
122	20240605	160957	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1769	-16	5	-0.90	587119319	331771	47.71	1790	1790	1759	2320	1250	1785	1769.65	1.73	23506	1887	1835	1808	1756	1729	1822	1743	38	535	100	1100	1	1	38356789	679	13.61	1.03	12	0.86	130.00	1713.00	4395	20230616	-59.75	1679	20240419	5.36	2070	-14.54	20240112	1679	5.36	20240419	4395	-59.75	20230616	1679	5.36	20240419	3.99	N	277410	100	38 억	662604	N	N	N	N
123	20240605	150953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1774	-11	5	-0.62	575417778	325163	46.76	1790	1790	1759	2320	1250	1785	1769.63	1.73	23331	1887	1835	1808	1756	1729	1822	1743	38	535	100	1100	1	1	38356789	680	13.65	1.04	12	0.85	130.00	1713.00	4395	20230616	-59.64	1679	20240419	5.66	2070	-14.30	20240112	1679	5.66	20240419	4395	-59.64	20230616	1679	5.66	20240419	3.99	N	277410	100	38 억	662604	N	N	N	N
124	20240605	140955	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1770	-15	5	-0.84	524337203	296305	42.61	1790	1790	1759	2320	1250	1785	1769.59	1.73	17652	1887	1835	1808	1756	1729	1822	1743	38	535	100	1100	1	1	38356789	679	13.62	1.03	12	0.77	130.00	1713.00	4395	20230616	-59.73	1679	20240419	5.42	2070	-14.49	20240112	1679	5.42	20240419	4395	-59.73	20230616	1679	5.42	20240419	3.99	N	277410	100	38 억	662604	N	N	N	N
125	20240605	130954	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1775	-10	5	-0.56	503858762	284738	40.95	1790	1790	1759	2320	1250	1785	1769.55	1.73	19589	1887	1835	1808	1756	1729	1822	1743	38	535	100	1100	1	1	38356789	681	13.65	1.04	12	0.74	130.00	1713.00	4395	20230616	-59.61	1679	20240419	5.72	2070	-14.25	20240112	1679	5.72	20240419	4395	-59.61	20230616	1679	5.72	20240419	3.99	N	277410	100	38 억	662604	N	N	N	N
126	20240605	120952	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1771	-14	5	-0.78	427050200	241274	34.70	1790	1790	1759	2320	1250	1785	1769.98	1.73	9107	1887	1835	1808	1756	1729	1822	1743	38	535	100	1100	1	1	38356789	679	13.62	1.03	12	0.63	130.00	1713.00	4395	20230616	-59.70	1679	20240419	5.48	2070	-14.44	20240112	1679	5.48	20240419	4395	-59.70	20230616	1679	5.48	20240419	3.99	N	277410	100	38 억	662604	N	N	N	N
127	20240605	110953	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1768	-17	5	-0.95	395673211	223537	32.15	1790	1790	1759	2320	1250	1785	1770.06	1.73	8380	1887	1835	1808	1756	1729	1822	1743	38	535	100	1100	1	1	38356789	678	13.60	1.03	12	0.58	130.00	1713.00	4395	20230616	-59.77	1679	20240419	5.30	2070	-14.59	20240112	1679	5.30	20240419	4395	-59.77	20230616	1679	5.30	20240419	3.99	N	277410	100	38 억	662604	N	N	N	N
128	20240605	100951	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1775	-10	5	-0.56	306541333	173023	24.88	1790	1790	1759	2320	1250	1785	1771.68	1.73	2809	1887	1835	1808	1756	1729	1822	1743	38	535	100	1100	1	1	38356789	681	13.65	1.04	12	0.45	130.00	1713.00	4395	20230616	-59.61	1679	20240419	5.72	2070	-14.25	20240112	1679	5.72	20240419	4395	-59.61	20230616	1679	5.72	20240419	3.99	N	277410	100	38 억	662604	N	N	N	N
129	20240605	090950	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1784	-1	5	-0.06	58251210	32666	4.70	1790	1790	1781	2320	1250	1785	1783.24	1.73	5996	1887	1835	1808	1756	1729	1822	1743	38	535	100	1100	1	1	38356789	684	13.72	1.04	12	0.09	130.00	1713.00	4395	20230616	-59.41	1679	20240419	6.25	2070	-13.82	20240112	1679	6.25	20240419	4395	-59.41	20230616	1679	6.25	20240419	3.99	N	277410	100	38 억	662604	N	N	N	N
130	20240604	160942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1785	-65	5	-3.51	1241441090	690596	151.59	1860	1860	1781	2405	1295	1850	1797.66	2.28	-207368	1893	1871	1837	1815	1781	1882	1826	38	555	100	1140	1	1	38356789	685	13.73	1.04	12	1.80	130.00	1713.00	4395	20230616	-59.39	1679	20240419	6.31	2070	-13.77	20240112	1679	6.31	20240419	4395	-59.39	20230616	1679	6.31	20240419	3.91	N	277410	100	38 억	872630	N	N	N	N
131	20240604	150943	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1783	-67	5	-3.62	1176298097	654095	143.58	1860	1860	1781	2405	1295	1850	1798.36	2.28	-194355	1893	1871	1837	1815	1781	1882	1826	38	555	100	1140	1	1	38356789	684	13.72	1.04	12	1.71	130.00	1713.00	4395	20230616	-59.43	1679	20240419	6.19	2070	-13.86	20240112	1679	6.19	20240419	4395	-59.43	20230616	1679	6.19	20240419	3.91	N	277410	100	38 억	872630	N	N	N	N
132	20240604	140946	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1793	-57	5	-3.08	928667774	515321	113.12	1860	1860	1782	2405	1295	1850	1802.12	2.28	-150868	1893	1871	1837	1815	1781	1882	1826	38	555	100	1140	1	1	38356789	688	13.79	1.05	12	1.34	130.00	1713.00	4395	20230616	-59.20	1679	20240419	6.79	2070	-13.38	20240112	1679	6.79	20240419	4395	-59.20	20230616	1679	6.79	20240419	3.91	N	277410	100	38 억	872630	N	N	N	N
133	20240604	130942	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1788	-62	5	-3.35	844393888	468220	102.78	1860	1860	1782	2405	1295	1850	1803.41	2.28	-131539	1893	1871	1837	1815	1781	1882	1826	38	555	100	1140	1	1	38356789	686	13.75	1.04	12	1.22	130.00	1713.00	4395	20230616	-59.32	1679	20240419	6.49	2070	-13.62	20240112	1679	6.49	20240419	4395	-59.32	20230616	1679	6.49	20240419	3.91	N	277410	100	38 억	872630	N	N	N	N
134	20240604	120940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1790	-60	5	-3.24	662281899	366352	80.42	1860	1860	1789	2405	1295	1850	1807.77	2.28	-133194	1893	1871	1837	1815	1781	1882	1826	38	555	100	1140	1	1	38356789	687	13.77	1.04	12	0.96	130.00	1713.00	4395	20230616	-59.27	1679	20240419	6.61	2070	-13.53	20240112	1679	6.61	20240419	4395	-59.27	20230616	1679	6.61	20240419	3.91	N	277410	100	38 억	872630	N	N	N	N
135	20240604	110937	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1800	-50	5	-2.70	446775188	246184	54.04	1860	1860	1799	2405	1295	1850	1814.80	2.28	-103291	1893	1871	1837	1815	1781	1882	1826	38	555	100	1140	1	1	38356789	690	13.85	1.05	12	0.64	130.00	1713.00	4395	20230616	-59.04	1679	20240419	7.21	2070	-13.04	20240112	1679	7.21	20240419	4395	-59.04	20230616	1679	7.21	20240419	3.91	N	277410	100	38 억	872630	N	N	N	N
136	20240604	100940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1812	-38	5	-2.05	274427603	150662	33.07	1860	1860	1806	2405	1295	1850	1821.48	2.28	-34557	1893	1871	1837	1815	1781	1882	1826	38	555	100	1140	1	1	38356789	695	13.94	1.06	12	0.39	130.00	1713.00	4395	20230616	-58.77	1679	20240419	7.92	2070	-12.46	20240112	1679	7.92	20240419	4395	-58.77	20230616	1679	7.92	20240419	3.91	N	277410	100	38 억	872630	N	N	N	N
137	20240604	090940	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1822	-28	5	-1.51	95716992	52095	11.44	1860	1860	1817	2405	1295	1850	1837.35	2.28	-17576	1893	1871	1837	1815	1781	1882	1826	38	555	100	1140	1	1	38356789	699	14.02	1.06	12	0.14	130.00	1713.00	4395	20230616	-58.54	1679	20240419	8.52	2070	-11.98	20240112	1679	8.52	20240419	4395	-58.54	20230616	1679	8.52	20240419	3.91	N	277410	100	38 억	872630	N	N	N	N
138	20240603	160929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1850	31	2	1.70	827586416	449719	95.43	1819	1859	1803	2360	1274	1819	1840.22	2.21	26705	1851	1834	1811	1794	1771	1843	1803	38	541	100	1120	1	1	38356789	710	14.23	1.08	12	1.17	130.00	1713.00	4395	20230616	-57.91	1679	20240419	10.18	2070	-10.63	20240112	1679	10.18	20240419	4395	-57.91	20230616	1679	10.18	20240419	3.97	N	277410	100	38 억	845925	N	N	N	N
139	20240603	150930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1845	26	2	1.43	769939768	418539	88.82	1819	1859	1803	2360	1274	1819	1839.59	2.21	30692	1851	1834	1811	1794	1771	1843	1803	38	541	100	1120	1	1	38356789	708	14.19	1.08	12	1.09	130.00	1713.00	4395	20230616	-58.02	1679	20240419	9.89	2070	-10.87	20240112	1679	9.89	20240419	4395	-58.02	20230616	1679	9.89	20240419	3.97	N	277410	100	38 억	845925	N	N	N	N
140	20240603	140930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1842	23	2	1.26	695355568	378118	80.24	1819	1859	1803	2360	1274	1819	1838.99	2.21	42017	1851	1834	1811	1794	1771	1843	1803	38	541	100	1120	1	1	38356789	707	14.17	1.08	12	0.99	130.00	1713.00	4395	20230616	-58.09	1679	20240419	9.71	2070	-11.01	20240112	1679	9.71	20240419	4395	-58.09	20230616	1679	9.71	20240419	3.97	N	277410	100	38 억	845925	N	N	N	N
141	20240603	130930	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1840	21	2	1.15	641513630	348841	74.03	1819	1859	1803	2360	1274	1819	1838.99	2.21	24836	1851	1834	1811	1794	1771	1843	1803	38	541	100	1120	1	1	38356789	706	14.15	1.07	12	0.91	130.00	1713.00	4395	20230616	-58.13	1679	20240419	9.59	2070	-11.11	20240112	1679	9.59	20240419	4395	-58.13	20230616	1679	9.59	20240419	3.97	N	277410	100	38 억	845925	N	N	N	N
142	20240603	120929	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1832	13	2	0.71	599361216	325861	69.15	1819	1859	1803	2360	1274	1819	1839.32	2.21	16854	1851	1834	1811	1794	1771	1843	1803	38	541	100	1120	1	1	38356789	703	14.09	1.07	12	0.85	130.00	1713.00	4395	20230616	-58.32	1679	20240419	9.11	2070	-11.50	20240112	1679	9.11	20240419	4395	-58.32	20230616	1679	9.11	20240419	3.97	N	277410	100	38 억	845925	N	N	N	N
143	20240603	110924	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1837	18	2	0.99	558186662	303334	64.37	1819	1859	1803	2360	1274	1819	1840.17	2.21	13082	1851	1834	1811	1794	1771	1843	1803	38	541	100	1120	1	1	38356789	705	14.13	1.07	12	0.79	130.00	1713.00	4395	20230616	-58.20	1679	20240419	9.41	2070	-11.26	20240112	1679	9.41	20240419	4395	-58.20	20230616	1679	9.41	20240419	3.97	N	277410	100	38 억	845925	N	N	N	N
144	20240603	100919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1844	25	2	1.37	296222336	161457	34.26	1819	1852	1803	2360	1274	1819	1834.68	2.21	7656	1851	1834	1811	1794	1771	1843	1803	38	541	100	1120	1	1	38356789	707	14.18	1.08	12	0.42	130.00	1713.00	4395	20230616	-58.04	1679	20240419	9.83	2070	-10.92	20240112	1679	9.83	20240419	4395	-58.04	20230616	1679	9.83	20240419	3.97	N	277410	100	38 억	845925	N	N	N	N
145	20240603	090919	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1824	5	2	0.27	72956635	40132	8.52	1819	1825	1803	2360	1274	1819	1817.92	2.21	2615	1851	1834	1811	1794	1771	1843	1803	38	541	100	1120	1	1	38356789	700	14.03	1.06	12	0.10	130.00	1713.00	4395	20230616	-58.50	1679	20240419	8.64	2070	-11.88	20240112	1679	8.64	20240419	4395	-58.50	20230616	1679	8.64	20240419	3.97	N	277410	100	38 억	845925	N	N	N	N

60 KiB Raw Blame History

60 KiB

Raw Blame History