KissMeData/092040/price/prices-20240701.csv at 00b4e2bd77f59459b57ddc641902fe0a4fdd33f7

Files

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

79 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	lastShortSellingConclusionQuantity	investmentCareful	shortOverheated
2	20240731	160733	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4920	100	2	2.07	1363932780	279568	71.88	4800	5100	4740	6260	3375	4820	4878.72	5.99	-16706	5013	4916	4833	4736	4653	4875	4695	275	1440	500	3370	5	1	55018347	2707	-9.32	1.49	12	0.51	-528.00	3306.00	9400	20240326	-47.66	4740	20240731	3.80	9400	-47.66	20240326	4740	3.80	20240731	18720	-73.72	20230814	4740	3.80	20240731	2.22	N	092040	500	275 억	3293832	N	N	1891	N	N
3	20240731	150741	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4920	100	2	2.07	1321287335	270904	69.66	4800	5100	4740	6260	3375	4820	4877.33	5.99	-19393	5013	4916	4833	4736	4653	4875	4695	275	1440	500	3370	5	1	55018347	2707	-9.32	1.49	12	0.49	-528.00	3306.00	9400	20240326	-47.66	4740	20240731	3.80	9400	-47.66	20240326	4740	3.80	20240731	18720	-73.72	20230814	4740	3.80	20240731	2.22	N	092040	500	275 억	3293832	N	N	1023	N	N
4	20240731	140741	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4875	55	2	1.14	1226256950	251440	64.65	4800	5100	4740	6260	3375	4820	4876.94	5.99	-25015	5013	4916	4833	4736	4653	4875	4695	275	1440	500	3370	5	1	55018347	2682	-9.23	1.47	12	0.46	-528.00	3306.00	9400	20240326	-48.14	4740	20240731	2.85	9400	-48.14	20240326	4740	2.85	20240731	18720	-73.96	20230814	4740	2.85	20240731	2.22	N	092040	500	275 억	3293832	N	N	1023	N	N
5	20240731	130740	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4960	140	2	2.90	1117607055	229272	58.95	4800	5100	4740	6260	3375	4820	4874.59	5.99	-24651	5013	4916	4833	4736	4653	4875	4695	275	1440	500	3370	5	1	55018347	2729	-9.39	1.50	12	0.42	-528.00	3306.00	9400	20240326	-47.23	4740	20240731	4.64	9400	-47.23	20240326	4740	4.64	20240731	18720	-73.50	20230814	4740	4.64	20240731	2.22	N	092040	500	275 억	3293832	N	N	1023	N	N
6	20240731	120739	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4855	35	2	0.73	657873000	136514	35.10	4800	4880	4740	6260	3375	4820	4819.09	5.99	-3444	5013	4916	4833	4736	4653	4875	4695	275	1440	500	3370	5	1	55018347	2671	-9.20	1.47	12	0.25	-528.00	3306.00	9400	20240326	-48.35	4740	20240731	2.43	9400	-48.35	20240326	4740	2.43	20240731	18720	-74.07	20230814	4740	2.43	20240731	2.22	N	092040	500	275 억	3293832	N	N	1023	N	N
7	20240731	110741	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4820	0	3	0.00	542375655	112701	28.98	4800	4880	4740	6260	3375	4820	4812.52	5.99	-3689	5013	4916	4833	4736	4653	4875	4695	275	1440	500	3370	5	1	55018347	2652	-9.13	1.46	12	0.20	-528.00	3306.00	9400	20240326	-48.72	4740	20240731	1.69	9400	-48.72	20240326	4740	1.69	20240731	18720	-74.25	20230814	4740	1.69	20240731	2.22	N	092040	500	275 억	3293832	N	N	1023	N	N
8	20240731	100739	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4860	40	2	0.83	403188055	83968	21.59	4800	4880	4740	6260	3375	4820	4801.69	5.99	5488	5013	4916	4833	4736	4653	4875	4695	275	1440	500	3370	5	1	55018347	2674	-9.20	1.47	12	0.15	-528.00	3306.00	9400	20240326	-48.30	4740	20240731	2.53	9400	-48.30	20240326	4740	2.53	20240731	18720	-74.04	20230814	4740	2.53	20240731	2.22	N	092040	500	275 억	3293832	N	N	1023	N	N
9	20240731	090736	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4760	-60	5	-1.24	66117710	13835	3.56	4800	4800	4760	6260	3375	4820	4779.02	5.99	-565	5013	4916	4833	4736	4653	4875	4695	275	1440	500	3370	5	1	55018347	2619	-9.02	1.44	12	0.03	-528.00	3306.00	9400	20240326	-49.36	4750	20240730	0.21	9400	-49.36	20240326	4750	0.21	20240730	18720	-74.57	20230814	4750	0.21	20240730	2.22	N	092040	500	275 억	3293832	N	N	1023	N	N
10	20240730	160719	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4820	-110	5	-2.23	1864556500	388077	103.19	4920	4930	4750	6400	3455	4930	4804.56	6.01	-12074	5186	5057	4961	4832	4736	5122	4897	275	1470	500	3450	5	1	55018347	2652	-9.13	1.46	12	0.71	-528.00	3306.00	9400	20240326	-48.72	4750	20240730	1.47	9400	-48.72	20240326	4750	1.47	20240730	18720	-74.25	20230814	4750	1.47	20240730	2.18	N	092040	500	275 억	3306209	N	N	1023	N	N
11	20240730	150732	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4835	-95	5	-1.93	1801206185	374945	99.70	4920	4930	4750	6400	3455	4930	4803.92	6.01	-15358	5186	5057	4961	4832	4736	5122	4897	275	1470	500	3450	5	1	55018347	2660	-9.16	1.46	12	0.68	-528.00	3306.00	9400	20240326	-48.56	4750	20240730	1.79	9400	-48.56	20240326	4750	1.79	20240730	18720	-74.17	20230814	4750	1.79	20240730	2.18	N	092040	500	275 억	3306209	N	N	1034	N	N
12	20240730	140723	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4825	-105	5	-2.13	1690443105	351984	93.59	4920	4930	4750	6400	3455	4930	4802.61	6.01	-21416	5186	5057	4961	4832	4736	5122	4897	275	1470	500	3450	5	1	55018347	2655	-9.14	1.46	12	0.64	-528.00	3306.00	9400	20240326	-48.67	4750	20240730	1.58	9400	-48.67	20240326	4750	1.58	20240730	18720	-74.23	20230814	4750	1.58	20240730	2.18	N	092040	500	275 억	3306209	N	N	1034	N	N
13	20240730	130730	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4805	-125	5	-2.54	1578534455	328705	87.40	4920	4930	4750	6400	3455	4930	4802.28	6.01	-32743	5186	5057	4961	4832	4736	5122	4897	275	1470	500	3450	5	1	55018347	2644	-9.10	1.45	12	0.60	-528.00	3306.00	9400	20240326	-48.88	4750	20240730	1.16	9400	-48.88	20240326	4750	1.16	20240730	18720	-74.33	20230814	4750	1.16	20240730	2.18	N	092040	500	275 억	3306209	N	N	1034	N	N
14	20240730	120722	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4790	-140	5	-2.84	1473560120	306787	81.57	4920	4930	4750	6400	3455	4930	4803.20	6.01	-38142	5186	5057	4961	4832	4736	5122	4897	275	1470	500	3450	5	1	55018347	2635	-9.07	1.45	12	0.56	-528.00	3306.00	9400	20240326	-49.04	4750	20240730	0.84	9400	-49.04	20240326	4750	0.84	20240730	18720	-74.41	20230814	4750	0.84	20240730	2.18	N	092040	500	275 억	3306209	N	N	1034	N	N
15	20240730	110730	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4800	-130	5	-2.64	1224422445	254602	67.70	4920	4930	4755	6400	3455	4930	4809.16	6.01	-41909	5186	5057	4961	4832	4736	5122	4897	275	1470	500	3450	5	1	55018347	2641	-9.09	1.45	12	0.46	-528.00	3306.00	9400	20240326	-48.94	4755	20240730	0.95	9400	-48.94	20240326	4755	0.95	20240730	18720	-74.36	20230814	4755	0.95	20240730	2.18	N	092040	500	275 억	3306209	N	N	1034	N	N
16	20240730	100730	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4800	-130	5	-2.64	1039832855	216154	57.47	4920	4930	4755	6400	3455	4930	4810.61	6.01	-48039	5186	5057	4961	4832	4736	5122	4897	275	1470	500	3450	5	1	55018347	2641	-9.09	1.45	12	0.39	-528.00	3306.00	9400	20240326	-48.94	4755	20240730	0.95	9400	-48.94	20240326	4755	0.95	20240730	18720	-74.36	20230814	4755	0.95	20240730	2.18	N	092040	500	275 억	3306209	N	N	1034	N	N
17	20240730	090733	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4880	-50	5	-1.01	113232115	23164	6.16	4920	4930	4825	6400	3455	4930	4888.28	6.01	-763	5186	5057	4961	4832	4736	5122	4897	275	1470	500	3450	5	1	55018347	2685	-9.24	1.48	12	0.04	-528.00	3306.00	9400	20240326	-48.09	4755	20240627	2.63	9400	-48.09	20240326	4755	2.63	20240627	18720	-73.93	20230814	4755	2.63	20240627	2.18	N	092040	500	275 억	3306209	N	N	1034	N	N
18	20240729	160719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4930	-80	5	-1.60	1859918100	374564	57.43	4865	5090	4865	6510	3510	5010	4964.58	5.94	35094	5510	5260	5080	4830	4650	5170	4740	275	1500	500	3500	5	1	55018347	2712	-9.34	1.49	12	0.68	-528.00	3306.00	9400	20240326	-47.55	4755	20240627	3.68	9400	-47.55	20240326	4755	3.68	20240627	18720	-73.66	20230814	4755	3.68	20240627	2.22	N	092040	500	275 억	3270137	N	N	1034	N	N
19	20240729	150728	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4965	-45	5	-0.90	1728783935	348012	53.35	4865	5090	4865	6510	3510	5010	4966.55	5.94	35677	5510	5260	5080	4830	4650	5170	4740	275	1500	500	3500	5	1	55018347	2732	-9.40	1.50	12	0.63	-528.00	3306.00	9400	20240326	-47.18	4755	20240627	4.42	9400	-47.18	20240326	4755	4.42	20240627	18720	-73.48	20230814	4755	4.42	20240627	2.22	N	092040	500	275 억	3270137	N	N	306	N	N
20	20240729	140734	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5000	-10	5	-0.20	1531722535	308364	47.28	4865	5090	4865	6510	3510	5010	4966.06	5.94	30681	5510	5260	5080	4830	4650	5170	4740	275	1500	500	3500	10	1	55018347	2751	-9.47	1.51	12	0.56	-528.00	3306.00	9400	20240326	-46.81	4755	20240627	5.15	9400	-46.81	20240326	4755	5.15	20240627	18720	-73.29	20230814	4755	5.15	20240627	2.22	N	092040	500	275 억	3270137	N	N	306	N	N
21	20240729	130734	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4980	-30	5	-0.60	1394245085	280853	43.06	4865	5090	4865	6510	3510	5010	4962.92	5.94	28661	5510	5260	5080	4830	4650	5170	4740	275	1500	500	3500	5	1	55018347	2740	-9.43	1.51	12	0.51	-528.00	3306.00	9400	20240326	-47.02	4755	20240627	4.73	9400	-47.02	20240326	4755	4.73	20240627	18720	-73.40	20230814	4755	4.73	20240627	2.22	N	092040	500	275 억	3270137	N	N	306	N	N
22	20240729	120728	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4980	-30	5	-0.60	1299448640	261805	40.14	4865	5090	4865	6510	3510	5010	4961.88	5.94	32401	5510	5260	5080	4830	4650	5170	4740	275	1500	500	3500	5	1	55018347	2740	-9.43	1.51	12	0.48	-528.00	3306.00	9400	20240326	-47.02	4755	20240627	4.73	9400	-47.02	20240326	4755	4.73	20240627	18720	-73.40	20230814	4755	4.73	20240627	2.22	N	092040	500	275 억	3270137	N	N	306	N	N
23	20240729	110724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4990	-20	5	-0.40	1142593585	230219	35.30	4865	5090	4865	6510	3510	5010	4961.30	5.94	38835	5510	5260	5080	4830	4650	5170	4740	275	1500	500	3500	5	1	55018347	2745	-9.45	1.51	12	0.42	-528.00	3306.00	9400	20240326	-46.91	4755	20240627	4.94	9400	-46.91	20240326	4755	4.94	20240627	18720	-73.34	20230814	4755	4.94	20240627	2.22	N	092040	500	275 억	3270137	N	N	306	N	N
24	20240729	100722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5030	20	2	0.40	921035670	185880	28.50	4865	5090	4865	6510	3510	5010	4952.41	5.94	39707	5510	5260	5080	4830	4650	5170	4740	275	1500	500	3500	10	1	55018347	2767	-9.53	1.52	12	0.34	-528.00	3306.00	9400	20240326	-46.49	4755	20240627	5.78	9400	-46.49	20240326	4755	5.78	20240627	18720	-73.13	20230814	4755	5.78	20240627	2.22	N	092040	500	275 억	3270137	N	N	306	N	N
25	20240729	090721	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4900	-110	5	-2.20	430872390	87690	13.44	4865	4960	4865	6510	3510	5010	4903.41	5.94	24820	5510	5260	5080	4830	4650	5170	4740	275	1500	500	3500	5	1	55018347	2696	-9.28	1.48	12	0.16	-528.00	3306.00	9400	20240326	-47.87	4755	20240627	3.05	9400	-47.87	20240326	4755	3.05	20240627	18720	-73.82	20230814	4755	3.05	20240627	2.22	N	092040	500	275 억	3270137	N	N	306	N	N
26	20240726	160710	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5010	170	2	3.51	3288195035	651187	79.30	5110	5330	4900	6290	3390	4840	5049.59	5.95	17951	5153	4996	4893	4736	4633	4945	4685	275	1450	500	3380	10	1	55018347	2756	-9.49	1.52	12	1.18	-528.00	3306.00	9400	20240326	-46.70	4755	20240627	5.36	9400	-46.70	20240326	4755	5.36	20240627	18720	-73.24	20230814	4755	5.36	20240627	2.27	N	092040	500	275 억	3272384	N	N	306	N	N
27	20240726	150718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5010	170	2	3.51	3186082465	630844	76.83	5110	5330	4900	6290	3390	4840	5050.51	5.95	4377	5153	4996	4893	4736	4633	4945	4685	275	1450	500	3380	10	1	55018347	2756	-9.49	1.52	12	1.15	-528.00	3306.00	9400	20240326	-46.70	4755	20240627	5.36	9400	-46.70	20240326	4755	5.36	20240627	18720	-73.24	20230814	4755	5.36	20240627	2.27	N	092040	500	275 억	3272384	N	N	631	N	N
28	20240726	140718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5010	170	2	3.51	2983143815	590516	71.91	5110	5330	4900	6290	3390	4840	5051.76	5.95	-3078	5153	4996	4893	4736	4633	4945	4685	275	1450	500	3380	10	1	55018347	2756	-9.49	1.52	12	1.07	-528.00	3306.00	9400	20240326	-46.70	4755	20240627	5.36	9400	-46.70	20240326	4755	5.36	20240627	18720	-73.24	20230814	4755	5.36	20240627	2.27	N	092040	500	275 억	3272384	N	N	631	N	N
29	20240726	130719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4990	150	2	3.10	2793049840	552481	67.28	5110	5330	4900	6290	3390	4840	5055.47	5.95	-3320	5153	4996	4893	4736	4633	4945	4685	275	1450	500	3380	5	1	55018347	2745	-9.45	1.51	12	1.00	-528.00	3306.00	9400	20240326	-46.91	4755	20240627	4.94	9400	-46.91	20240326	4755	4.94	20240627	18720	-73.34	20230814	4755	4.94	20240627	2.27	N	092040	500	275 억	3272384	N	N	631	N	N
30	20240726	120722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4975	135	2	2.79	2618868775	517528	63.03	5110	5330	4900	6290	3390	4840	5060.34	5.95	-6109	5153	4996	4893	4736	4633	4945	4685	275	1450	500	3380	5	1	55018347	2737	-9.42	1.50	12	0.94	-528.00	3306.00	9400	20240326	-47.07	4755	20240627	4.63	9400	-47.07	20240326	4755	4.63	20240627	18720	-73.42	20230814	4755	4.63	20240627	2.27	N	092040	500	275 억	3272384	N	N	631	N	N
31	20240726	110721	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4930	90	2	1.86	2459110705	485153	59.08	5110	5330	4925	6290	3390	4840	5068.73	5.95	-6080	5153	4996	4893	4736	4633	4945	4685	275	1450	500	3380	5	1	55018347	2712	-9.34	1.49	12	0.88	-528.00	3306.00	9400	20240326	-47.55	4755	20240627	3.68	9400	-47.55	20240326	4755	3.68	20240627	18720	-73.66	20230814	4755	3.68	20240627	2.27	N	092040	500	275 억	3272384	N	N	631	N	N
32	20240726	100720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5000	160	2	3.31	1985070380	389496	47.43	5110	5330	4950	6290	3390	4840	5096.51	5.95	-17849	5153	4996	4893	4736	4633	4945	4685	275	1450	500	3380	10	1	55018347	2751	-9.47	1.51	12	0.71	-528.00	3306.00	9400	20240326	-46.81	4755	20240627	5.15	9400	-46.81	20240326	4755	5.15	20240627	18720	-73.29	20230814	4755	5.15	20240627	2.27	N	092040	500	275 억	3272384	N	N	631	N	N
33	20240726	090713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5030	190	2	3.93	1178431345	229301	27.93	5110	5330	4950	6290	3390	4840	5139.23	5.95	-18376	5153	4996	4893	4736	4633	4945	4685	275	1450	500	3380	10	1	55018347	2767	-9.53	1.52	12	0.42	-528.00	3306.00	9400	20240326	-46.49	4755	20240627	5.78	9400	-46.49	20240326	4755	5.78	20240627	18720	-73.13	20230814	4755	5.78	20240627	2.27	N	092040	500	275 억	3272384	N	N	631	N	N
34	20240725	160715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4840	-145	5	-2.91	3969807140	817913	103.34	4995	5050	4790	6480	3490	4985	4853.57	5.76	111213	5391	5187	5066	4862	4741	5127	4802	275	1495	500	3480	5	1	55018347	2663	-9.17	1.46	12	1.49	-528.00	3306.00	9400	20240326	-48.51	4755	20240627	1.79	9400	-48.51	20240326	4755	1.79	20240627	18720	-74.15	20230814	4755	1.79	20240627	2.32	N	092040	500	275 억	3166448	N	N	631	N	N
35	20240725	150724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4825	-160	5	-3.21	3847911315	792710	100.16	4995	5050	4790	6480	3490	4985	4854.09	5.76	103878	5391	5187	5066	4862	4741	5127	4802	275	1495	500	3480	5	1	55018347	2655	-9.14	1.46	12	1.44	-528.00	3306.00	9400	20240326	-48.67	4755	20240627	1.47	9400	-48.67	20240326	4755	1.47	20240627	18720	-74.23	20230814	4755	1.47	20240627	2.32	N	092040	500	275 억	3166448	N	N	1963	N	N
36	20240725	140723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4880	-105	5	-2.11	3396461430	699383	88.36	4995	5050	4790	6480	3490	4985	4856.34	5.76	85302	5391	5187	5066	4862	4741	5127	4802	275	1495	500	3480	5	1	55018347	2685	-9.24	1.48	12	1.27	-528.00	3306.00	9400	20240326	-48.09	4755	20240627	2.63	9400	-48.09	20240326	4755	2.63	20240627	18720	-73.93	20230814	4755	2.63	20240627	2.32	N	092040	500	275 억	3166448	N	N	1963	N	N
37	20240725	130717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4865	-120	5	-2.41	3091507175	636958	80.48	4995	5050	4790	6480	3490	4985	4853.52	5.76	76376	5391	5187	5066	4862	4741	5127	4802	275	1495	500	3480	5	1	55018347	2677	-9.21	1.47	12	1.16	-528.00	3306.00	9400	20240326	-48.24	4755	20240627	2.31	9400	-48.24	20240326	4755	2.31	20240627	18720	-74.01	20230814	4755	2.31	20240627	2.32	N	092040	500	275 억	3166448	N	N	1963	N	N
38	20240725	120722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4865	-120	5	-2.41	2765299865	569637	71.97	4995	5050	4790	6480	3490	4985	4854.46	5.76	70259	5391	5187	5066	4862	4741	5127	4802	275	1495	500	3480	5	1	55018347	2677	-9.21	1.47	12	1.04	-528.00	3306.00	9400	20240326	-48.24	4755	20240627	2.31	9400	-48.24	20240326	4755	2.31	20240627	18720	-74.01	20230814	4755	2.31	20240627	2.32	N	092040	500	275 억	3166448	N	N	1963	N	N
39	20240725	110716	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4800	-185	5	-3.71	2346816800	482612	60.98	4995	5050	4790	6480	3490	4985	4862.70	5.76	44691	5391	5187	5066	4862	4741	5127	4802	275	1495	500	3480	5	1	55018347	2641	-9.09	1.45	12	0.88	-528.00	3306.00	9400	20240326	-48.94	4755	20240627	0.95	9400	-48.94	20240326	4755	0.95	20240627	18720	-74.36	20230814	4755	0.95	20240627	2.32	N	092040	500	275 억	3166448	N	N	1963	N	N
40	20240725	100715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4825	-160	5	-3.21	1426397580	291289	36.80	4995	5050	4820	6480	3490	4985	4896.80	5.76	2680	5391	5187	5066	4862	4741	5127	4802	275	1495	500	3480	5	1	55018347	2655	-9.14	1.46	12	0.53	-528.00	3306.00	9400	20240326	-48.67	4755	20240627	1.47	9400	-48.67	20240326	4755	1.47	20240627	18720	-74.23	20230814	4755	1.47	20240627	2.32	N	092040	500	275 억	3166448	N	N	1963	N	N
41	20240725	090713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5010	25	2	0.50	146153925	29275	3.70	4995	5040	4935	6480	3490	4985	4992.49	5.76	-4514	5391	5187	5066	4862	4741	5127	4802	275	1495	500	3480	10	1	55018347	2756	-9.49	1.52	12	0.05	-528.00	3306.00	9400	20240326	-46.70	4755	20240627	5.36	9400	-46.70	20240326	4755	5.36	20240627	18720	-73.24	20230814	4755	5.36	20240627	2.32	N	092040	500	275 억	3166448	N	N	1963	N	N
42	20240724	160710	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4985	-165	5	-3.20	3997855400	789268	24.52	5150	5270	4945	6690	3610	5150	5065.45	5.62	77399	6250	5700	5410	4860	4570	5555	4715	275	1540	500	3600	5	1	55018347	2743	-9.44	1.51	12	1.43	-528.00	3306.00	9400	20240326	-46.97	4755	20240627	4.84	9400	-46.97	20240326	4755	4.84	20240627	18730	-73.38	20230724	4755	4.84	20240627	2.30	N	092040	500	275 억	3094276	N	N	1963	N	N
43	20240724	150722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5020	-130	5	-2.52	3832687715	756188	23.49	5150	5270	4945	6690	3610	5150	5068.43	5.62	71883	6250	5700	5410	4860	4570	5555	4715	275	1540	500	3600	10	1	55018347	2762	-9.51	1.52	12	1.37	-528.00	3306.00	9400	20240326	-46.60	4755	20240627	5.57	9400	-46.60	20240326	4755	5.57	20240627	18730	-73.20	20230724	4755	5.57	20240627	2.30	N	092040	500	275 억	3094276	N	N	315	N	N
44	20240724	140716	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5010	-140	5	-2.72	3479177765	685555	21.30	5150	5270	4945	6690	3610	5150	5074.97	5.62	71853	6250	5700	5410	4860	4570	5555	4715	275	1540	500	3600	10	1	55018347	2756	-9.49	1.52	12	1.25	-528.00	3306.00	9400	20240326	-46.70	4755	20240627	5.36	9400	-46.70	20240326	4755	5.36	20240627	18730	-73.25	20230724	4755	5.36	20240627	2.30	N	092040	500	275 억	3094276	N	N	315	N	N
45	20240724	130723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5060	-90	5	-1.75	2575363560	504724	15.68	5150	5270	5000	6690	3610	5150	5102.51	5.62	83564	6250	5700	5410	4860	4570	5555	4715	275	1540	500	3600	10	1	55018347	2784	-9.58	1.53	12	0.92	-528.00	3306.00	9400	20240326	-46.17	4755	20240627	6.41	9400	-46.17	20240326	4755	6.41	20240627	18730	-72.98	20230724	4755	6.41	20240627	2.30	N	092040	500	275 억	3094276	N	N	315	N	N
46	20240724	120721	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5070	-80	5	-1.55	2386271970	467339	14.52	5150	5270	5000	6690	3610	5150	5106.08	5.62	91561	6250	5700	5410	4860	4570	5555	4715	275	1540	500	3600	10	1	55018347	2789	-9.60	1.53	12	0.85	-528.00	3306.00	9400	20240326	-46.06	4755	20240627	6.62	9400	-46.06	20240326	4755	6.62	20240627	18730	-72.93	20230724	4755	6.62	20240627	2.30	N	092040	500	275 억	3094276	N	N	315	N	N
47	20240724	110717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5160	10	2	0.19	2037829050	398735	12.39	5150	5270	5000	6690	3610	5150	5110.73	5.62	90261	6250	5700	5410	4860	4570	5555	4715	275	1540	500	3600	10	1	55018347	2839	-9.77	1.56	12	0.72	-528.00	3306.00	9400	20240326	-45.11	4755	20240627	8.52	9400	-45.11	20240326	4755	8.52	20240627	18730	-72.45	20230724	4755	8.52	20240627	2.30	N	092040	500	275 억	3094276	N	N	315	N	N
48	20240724	100738	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5230	80	2	1.55	1363497080	268715	8.35	5150	5240	5000	6690	3610	5150	5074.12	5.62	52543	6250	5700	5410	4860	4570	5555	4715	275	1540	500	3600	10	1	55018347	2877	-9.91	1.58	12	0.49	-528.00	3306.00	9400	20240326	-44.36	4755	20240627	9.99	9400	-44.36	20240326	4755	9.99	20240627	18730	-72.08	20230724	4755	9.99	20240627	2.30	N	092040	500	275 억	3094276	N	N	315	N	N
49	20240724	090713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5060	-90	5	-1.75	307183240	60321	1.87	5150	5150	5060	6690	3610	5150	5092.41	5.62	18882	6250	5700	5410	4860	4570	5555	4715	275	1540	500	3600	10	1	55018347	2784	-9.58	1.53	12	0.11	-528.00	3306.00	9400	20240326	-46.17	4755	20240627	6.41	9400	-46.17	20240326	4755	6.41	20240627	18730	-72.98	20230724	4755	6.41	20240627	2.30	N	092040	500	275 억	3094276	N	N	315	N	N
50	20240723	160706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5150	-40	5	-0.77	17836113100	3205169	682.68	5400	5960	5120	6740	3640	5190	5565.22	6.19	-346702	5396	5292	5196	5092	4996	5245	5045	275	1550	500	3630	10	1	55018347	2833	-9.75	1.56	12	5.83	-528.00	3306.00	9400	20240326	-45.21	4755	20240627	8.31	9400	-45.21	20240326	4755	8.31	20240627	18730	-72.50	20230724	4755	8.31	20240627	2.33	N	092040	500	275 억	3405722	N	N	315	N	N
51	20240723	150724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5170	-20	5	-0.39	17612534820	3161838	673.45	5400	5960	5120	6740	3640	5190	5570.35	6.19	-344924	5396	5292	5196	5092	4996	5245	5045	275	1550	500	3630	10	1	55018347	2844	-9.79	1.56	12	5.75	-528.00	3306.00	9400	20240326	-45.00	4755	20240627	8.73	9400	-45.00	20240326	4755	8.73	20240627	18730	-72.40	20230724	4755	8.73	20240627	2.33	N	092040	500	275 억	3405722	N	N	1444	N	N
52	20240723	140711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5170	-20	5	-0.39	17120836330	3066937	653.24	5400	5960	5120	6740	3640	5190	5582.39	6.19	-324266	5396	5292	5196	5092	4996	5245	5045	275	1550	500	3630	10	1	55018347	2844	-9.79	1.56	12	5.57	-528.00	3306.00	9400	20240326	-45.00	4755	20240627	8.73	9400	-45.00	20240326	4755	8.73	20240627	18730	-72.40	20230724	4755	8.73	20240627	2.33	N	092040	500	275 억	3405722	N	N	1444	N	N
53	20240723	130707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5230	40	2	0.77	16349985410	2917769	621.46	5400	5960	5160	6740	3640	5190	5603.59	6.19	-307609	5396	5292	5196	5092	4996	5245	5045	275	1550	500	3630	10	1	55018347	2877	-9.91	1.58	12	5.30	-528.00	3306.00	9400	20240326	-44.36	4755	20240627	9.99	9400	-44.36	20240326	4755	9.99	20240627	18730	-72.08	20230724	4755	9.99	20240627	2.33	N	092040	500	275 억	3405722	N	N	1444	N	N
54	20240723	120712	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5230	40	2	0.77	15468905400	2748575	585.43	5400	5960	5220	6740	3640	5190	5627.97	6.19	-275513	5396	5292	5196	5092	4996	5245	5045	275	1550	500	3630	10	1	55018347	2877	-9.91	1.58	12	5.00	-528.00	3306.00	9400	20240326	-44.36	4755	20240627	9.99	9400	-44.36	20240326	4755	9.99	20240627	18730	-72.08	20230724	4755	9.99	20240627	2.33	N	092040	500	275 억	3405722	N	N	1444	N	N
55	20240723	110715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5320	130	2	2.50	14422054280	2549476	543.02	5400	5960	5260	6740	3640	5190	5656.87	6.19	-227743	5396	5292	5196	5092	4996	5245	5045	275	1550	500	3630	10	1	55018347	2927	-10.08	1.61	12	4.63	-528.00	3306.00	9400	20240326	-43.40	4755	20240627	11.88	9400	-43.40	20240326	4755	11.88	20240627	18730	-71.60	20230724	4755	11.88	20240627	2.33	N	092040	500	275 억	3405722	N	N	1444	N	N
56	20240723	100711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5750	560	2	10.79	9027985320	1574162	335.29	5400	5960	5350	6740	3640	5190	5735.11	6.19	-13395	5396	5292	5196	5092	4996	5245	5045	275	1550	500	3630	10	1	55018347	3164	-10.89	1.74	12	2.86	-528.00	3306.00	9400	20240326	-38.83	4755	20240627	20.93	9400	-38.83	20240326	4755	20.93	20240627	18730	-69.30	20230724	4755	20.93	20240627	2.33	N	092040	500	275 억	3405722	N	N	1444	N	N
57	20240723	090716	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5730	540	2	10.40	1386620970	248918	53.02	5400	5770	5350	6740	3640	5190	5570.59	6.19	137	5396	5292	5196	5092	4996	5245	5045	275	1550	500	3630	10	1	55018347	3153	-10.85	1.73	12	0.45	-528.00	3306.00	9400	20240326	-39.04	4755	20240627	20.50	9400	-39.04	20240326	4755	20.50	20240627	18730	-69.41	20230724	4755	20.50	20240627	2.33	N	092040	500	275 억	3405722	N	N	1444	N	N
58	20240722	160705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5190	-110	5	-2.08	2157755980	416198	212.48	5240	5300	5100	6890	3710	5300	5184.42	6.15	36379	5440	5370	5300	5230	5160	5405	5265	275	1590	500	3710	10	1	55018347	2855	-9.83	1.57	12	0.76	-528.00	3306.00	9400	20240326	-44.79	4755	20240627	9.15	9400	-44.79	20240326	4755	9.15	20240627	18730	-72.29	20230724	4755	9.15	20240627	2.29	N	092040	500	275 억	3382239	N	N	1444	N	N
59	20240722	150712	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5220	-80	5	-1.51	1992768400	384490	196.30	5240	5300	5100	6890	3710	5300	5182.89	6.15	25303	5440	5370	5300	5230	5160	5405	5265	275	1590	500	3710	10	1	55018347	2872	-9.89	1.58	12	0.70	-528.00	3306.00	9400	20240326	-44.47	4755	20240627	9.78	9400	-44.47	20240326	4755	9.78	20240627	18730	-72.13	20230724	4755	9.78	20240627	2.29	N	092040	500	275 억	3382239	N	N	2000	N	N
60	20240722	140713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5170	-130	5	-2.45	1739272330	335697	171.39	5240	5300	5100	6890	3710	5300	5181.08	6.15	-2753	5440	5370	5300	5230	5160	5405	5265	275	1590	500	3710	10	1	55018347	2844	-9.79	1.56	12	0.61	-528.00	3306.00	9400	20240326	-45.00	4755	20240627	8.73	9400	-45.00	20240326	4755	8.73	20240627	18730	-72.40	20230724	4755	8.73	20240627	2.29	N	092040	500	275 억	3382239	N	N	2000	N	N
61	20240722	130710	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5160	-140	5	-2.64	1550726540	299143	152.72	5240	5300	5100	6890	3710	5300	5183.90	6.15	-23175	5440	5370	5300	5230	5160	5405	5265	275	1590	500	3710	10	1	55018347	2839	-9.77	1.56	12	0.54	-528.00	3306.00	9400	20240326	-45.11	4755	20240627	8.52	9400	-45.11	20240326	4755	8.52	20240627	18730	-72.45	20230724	4755	8.52	20240627	2.29	N	092040	500	275 억	3382239	N	N	2000	N	N
62	20240722	120711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5150	-150	5	-2.83	1323466370	255010	130.19	5240	5300	5100	6890	3710	5300	5189.86	6.15	-29222	5440	5370	5300	5230	5160	5405	5265	275	1590	500	3710	10	1	55018347	2833	-9.75	1.56	12	0.46	-528.00	3306.00	9400	20240326	-45.21	4755	20240627	8.31	9400	-45.21	20240326	4755	8.31	20240627	18730	-72.50	20230724	4755	8.31	20240627	2.29	N	092040	500	275 억	3382239	N	N	2000	N	N
63	20240722	110706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	-200	5	-3.77	1117348650	214888	109.71	5240	5300	5100	6890	3710	5300	5199.68	6.15	-51158	5440	5370	5300	5230	5160	5405	5265	275	1590	500	3710	10	1	55018347	2806	-9.66	1.54	12	0.39	-528.00	3306.00	9400	20240326	-45.74	4755	20240627	7.26	9400	-45.74	20240326	4755	7.26	20240627	18730	-72.77	20230724	4755	7.26	20240627	2.29	N	092040	500	275 억	3382239	N	N	2000	N	N
64	20240722	100709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5220	-80	5	-1.51	599883580	114294	58.35	5240	5300	5190	6890	3710	5300	5248.60	6.15	-42143	5440	5370	5300	5230	5160	5405	5265	275	1590	500	3710	10	1	55018347	2872	-9.89	1.58	12	0.21	-528.00	3306.00	9400	20240326	-44.47	4755	20240627	9.78	9400	-44.47	20240326	4755	9.78	20240627	18730	-72.13	20230724	4755	9.78	20240627	2.29	N	092040	500	275 억	3382239	N	N	2000	N	N
65	20240722	090709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5220	-80	5	-1.51	127857200	24432	12.47	5240	5290	5190	6890	3710	5300	5233.19	6.15	-11324	5440	5370	5300	5230	5160	5405	5265	275	1590	500	3710	10	1	55018347	2872	-9.89	1.58	12	0.04	-528.00	3306.00	9400	20240326	-44.47	4755	20240627	9.78	9400	-44.47	20240326	4755	9.78	20240627	18730	-72.13	20230724	4755	9.78	20240627	2.29	N	092040	500	275 억	3382239	N	N	2000	N	N
66	20240719	160653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5300	-80	5	-1.49	1027863420	194690	54.12	5290	5370	5230	6990	3770	5380	5279.43	6.14	4028	5560	5470	5380	5290	5200	5515	5335	275	1610	500	3760	10	1	55018347	2916	-10.04	1.60	12	0.35	-528.00	3306.00	9400	20240326	-43.62	4755	20240627	11.46	9400	-43.62	20240326	4755	11.46	20240627	18880	-71.93	20230721	4755	11.46	20240627	2.29	N	092040	500	275 억	3377785	N	N	2000	N	N
67	20240719	150700	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5310	-70	5	-1.30	976024200	184903	51.40	5290	5370	5230	6990	3770	5380	5278.52	6.14	3328	5560	5470	5380	5290	5200	5515	5335	275	1610	500	3760	10	1	55018347	2921	-10.06	1.61	12	0.34	-528.00	3306.00	9400	20240326	-43.51	4755	20240627	11.67	9400	-43.51	20240326	4755	11.67	20240627	18880	-71.88	20230721	4755	11.67	20240627	2.29	N	092040	500	275 억	3377785	N	N	870	N	N
68	20240719	140703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5340	-40	5	-0.74	822290220	155817	43.31	5290	5370	5230	6990	3770	5380	5277.22	6.14	-468	5560	5470	5380	5290	5200	5515	5335	275	1610	500	3760	10	1	55018347	2938	-10.11	1.62	12	0.28	-528.00	3306.00	9400	20240326	-43.19	4755	20240627	12.30	9400	-43.19	20240326	4755	12.30	20240627	18880	-71.72	20230721	4755	12.30	20240627	2.29	N	092040	500	275 억	3377785	N	N	870	N	N
69	20240719	130655	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5310	-70	5	-1.30	787719870	149301	41.50	5290	5370	5230	6990	3770	5380	5275.98	6.14	-1790	5560	5470	5380	5290	5200	5515	5335	275	1610	500	3760	10	1	55018347	2921	-10.06	1.61	12	0.27	-528.00	3306.00	9400	20240326	-43.51	4755	20240627	11.67	9400	-43.51	20240326	4755	11.67	20240627	18880	-71.88	20230721	4755	11.67	20240627	2.29	N	092040	500	275 억	3377785	N	N	870	N	N
70	20240719	120655	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5260	-120	5	-2.23	691629200	131094	36.44	5290	5370	5230	6990	3770	5380	5275.75	6.14	-8387	5560	5470	5380	5290	5200	5515	5335	275	1610	500	3760	10	1	55018347	2894	-9.96	1.59	12	0.24	-528.00	3306.00	9400	20240326	-44.04	4755	20240627	10.62	9400	-44.04	20240326	4755	10.62	20240627	18880	-72.14	20230721	4755	10.62	20240627	2.29	N	092040	500	275 억	3377785	N	N	870	N	N
71	20240719	110700	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5260	-120	5	-2.23	437662860	82700	22.99	5290	5370	5240	6990	3770	5380	5292.07	6.14	-15052	5560	5470	5380	5290	5200	5515	5335	275	1610	500	3760	10	1	55018347	2894	-9.96	1.59	12	0.15	-528.00	3306.00	9400	20240326	-44.04	4755	20240627	10.62	9400	-44.04	20240326	4755	10.62	20240627	18880	-72.14	20230721	4755	10.62	20240627	2.29	N	092040	500	275 억	3377785	N	N	870	N	N
72	20240719	100603	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5330	-50	5	-0.93	223441360	42106	11.70	5290	5370	5280	6990	3770	5380	5306.46	6.14	-3349	5560	5470	5380	5290	5200	5515	5335	275	1610	500	3760	10	1	55018347	2932	-10.09	1.61	12	0.08	-528.00	3306.00	9400	20240326	-43.30	4755	20240627	12.09	9400	-43.30	20240326	4755	12.09	20240627	18880	-71.77	20230721	4755	12.09	20240627	2.29	N	092040	500	275 억	3377785	N	N	870	N	N
73	20240719	090709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5320	-60	5	-1.12	33866570	6374	1.77	5290	5340	5290	6990	3770	5380	5312.17	6.14	-2291	5560	5470	5380	5290	5200	5515	5335	275	1610	500	3760	10	1	55018347	2927	-10.08	1.61	12	0.01	-528.00	3306.00	9400	20240326	-43.40	4755	20240627	11.88	9400	-43.40	20240326	4755	11.88	20240627	18880	-71.82	20230721	4755	11.88	20240627	2.29	N	092040	500	275 억	3377785	N	N	870	N	N
74	20240718	160646	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5380	-40	5	-0.74	1907308410	355827	74.49	5330	5470	5290	7040	3800	5420	5360.11	6.09	29200	5773	5596	5393	5216	5013	5685	5305	275	1620	500	3790	10	1	55018347	2960	-10.19	1.63	12	0.65	-528.00	3306.00	9400	20240326	-42.77	4755	20240627	13.14	9400	-42.77	20240326	4755	13.14	20240627	18880	-71.50	20230721	4755	13.14	20240627	2.27	N	092040	500	275 억	3350595	N	N	870	N	N
75	20240718	150655	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5320	-100	5	-1.85	1835764260	342469	71.70	5330	5470	5290	7040	3800	5420	5360.37	6.09	23791	5773	5596	5393	5216	5013	5685	5305	275	1620	500	3790	10	1	55018347	2927	-10.08	1.61	12	0.62	-528.00	3306.00	9400	20240326	-43.40	4755	20240627	11.88	9400	-43.40	20240326	4755	11.88	20240627	18880	-71.82	20230721	4755	11.88	20240627	2.27	N	092040	500	275 억	3350595	N	N	1824	N	N
76	20240718	140650	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5330	-90	5	-1.66	1591438560	296762	62.13	5330	5470	5290	7040	3800	5420	5362.67	6.09	6337	5773	5596	5393	5216	5013	5685	5305	275	1620	500	3790	10	1	55018347	2932	-10.09	1.61	12	0.54	-528.00	3306.00	9400	20240326	-43.30	4755	20240627	12.09	9400	-43.30	20240326	4755	12.09	20240627	18880	-71.77	20230721	4755	12.09	20240627	2.27	N	092040	500	275 억	3350595	N	N	1824	N	N
77	20240718	130651	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5380	-40	5	-0.74	1371127410	255558	53.50	5330	5470	5290	7040	3800	5420	5365.22	6.09	-3852	5773	5596	5393	5216	5013	5685	5305	275	1620	500	3790	10	1	55018347	2960	-10.19	1.63	12	0.46	-528.00	3306.00	9400	20240326	-42.77	4755	20240627	13.14	9400	-42.77	20240326	4755	13.14	20240627	18880	-71.50	20230721	4755	13.14	20240627	2.27	N	092040	500	275 억	3350595	N	N	1824	N	N
78	20240718	120652	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5380	-40	5	-0.74	1116282050	208402	43.63	5330	5470	5290	7040	3800	5420	5356.38	6.09	-11156	5773	5596	5393	5216	5013	5685	5305	275	1620	500	3790	10	1	55018347	2960	-10.19	1.63	12	0.38	-528.00	3306.00	9400	20240326	-42.77	4755	20240627	13.14	9400	-42.77	20240326	4755	13.14	20240627	18880	-71.50	20230721	4755	13.14	20240627	2.27	N	092040	500	275 억	3350595	N	N	1824	N	N
79	20240718	110655	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5350	-70	5	-1.29	912447400	170183	35.63	5330	5470	5290	7040	3800	5420	5361.55	6.09	-9082	5773	5596	5393	5216	5013	5685	5305	275	1620	500	3790	10	1	55018347	2943	-10.13	1.62	12	0.31	-528.00	3306.00	9400	20240326	-43.09	4755	20240627	12.51	9400	-43.09	20240326	4755	12.51	20240627	18880	-71.66	20230721	4755	12.51	20240627	2.27	N	092040	500	275 억	3350595	N	N	1824	N	N
80	20240718	100658	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5340	-80	5	-1.48	505939220	94085	19.70	5330	5470	5290	7040	3800	5420	5377.45	6.09	-7505	5773	5596	5393	5216	5013	5685	5305	275	1620	500	3790	10	1	55018347	2938	-10.11	1.62	12	0.17	-528.00	3306.00	9400	20240326	-43.19	4755	20240627	12.30	9400	-43.19	20240326	4755	12.30	20240627	18880	-71.72	20230721	4755	12.30	20240627	2.27	N	092040	500	275 억	3350595	N	N	1824	N	N
81	20240718	090657	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5310	-110	5	-2.03	91859910	17261	3.61	5330	5380	5290	7040	3800	5420	5321.62	6.09	-3979	5773	5596	5393	5216	5013	5685	5305	275	1620	500	3790	10	1	55018347	2921	-10.06	1.61	12	0.03	-528.00	3306.00	9400	20240326	-43.51	4755	20240627	11.67	9400	-43.51	20240326	4755	11.67	20240627	18880	-71.88	20230721	4755	11.67	20240627	2.27	N	092040	500	275 억	3350595	N	N	1824	N	N
82	20240717	160724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5420	160	2	3.04	2550335360	468773	110.72	5190	5570	5190	6830	3690	5260	5440.46	5.94	82088	5633	5446	5333	5146	5033	5390	5090	275	1570	500	3680	10	1	55018347	2982	-10.27	1.64	12	0.85	-528.00	3306.00	9400	20240326	-42.34	4755	20240627	13.99	9400	-42.34	20240326	4755	13.99	20240627	18880	-71.29	20230721	4755	13.99	20240627	2.26	N	092040	500	275 억	3270589	N	N	1824	N	N
83	20240717	150728	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5400	140	2	2.66	2444259940	449202	106.10	5190	5570	5190	6830	3690	5260	5441.34	5.94	81273	5633	5446	5333	5146	5033	5390	5090	275	1570	500	3680	10	1	55018347	2971	-10.23	1.63	12	0.82	-528.00	3306.00	9400	20240326	-42.55	4755	20240627	13.56	9400	-42.55	20240326	4755	13.56	20240627	18880	-71.40	20230721	4755	13.56	20240627	2.26	N	092040	500	275 억	3270589	N	N	161	N	N
84	20240717	140725	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5480	220	2	4.18	2140919040	393277	92.89	5190	5570	5190	6830	3690	5260	5443.79	5.94	80388	5633	5446	5333	5146	5033	5390	5090	275	1570	500	3680	10	1	55018347	3015	-10.38	1.66	12	0.71	-528.00	3306.00	9400	20240326	-41.70	4755	20240627	15.25	9400	-41.70	20240326	4755	15.25	20240627	18880	-70.97	20230721	4755	15.25	20240627	2.26	N	092040	500	275 억	3270589	N	N	161	N	N
85	20240717	130724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5480	220	2	4.18	2014037280	370149	87.43	5190	5570	5190	6830	3690	5260	5441.15	5.94	69517	5633	5446	5333	5146	5033	5390	5090	275	1570	500	3680	10	1	55018347	3015	-10.38	1.66	12	0.67	-528.00	3306.00	9400	20240326	-41.70	4755	20240627	15.25	9400	-41.70	20240326	4755	15.25	20240627	18880	-70.97	20230721	4755	15.25	20240627	2.26	N	092040	500	275 억	3270589	N	N	161	N	N
86	20240717	120725	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5470	210	2	3.99	1943826650	357306	84.39	5190	5570	5190	6830	3690	5260	5440.23	5.94	66433	5633	5446	5333	5146	5033	5390	5090	275	1570	500	3680	10	1	55018347	3010	-10.36	1.65	12	0.65	-528.00	3306.00	9400	20240326	-41.81	4755	20240627	15.04	9400	-41.81	20240326	4755	15.04	20240627	18880	-71.03	20230721	4755	15.04	20240627	2.26	N	092040	500	275 억	3270589	N	N	161	N	N
87	20240717	110725	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5550	290	2	5.51	1610324180	296721	70.08	5190	5570	5190	6830	3690	5260	5427.07	5.94	49215	5633	5446	5333	5146	5033	5390	5090	275	1570	500	3680	10	1	55018347	3054	-10.51	1.68	12	0.54	-528.00	3306.00	9400	20240326	-40.96	4755	20240627	16.72	9400	-40.96	20240326	4755	16.72	20240627	18880	-70.60	20230721	4755	16.72	20240627	2.26	N	092040	500	275 억	3270589	N	N	161	N	N
88	20240717	100725	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5400	140	2	2.66	769299300	143688	33.94	5190	5480	5190	6830	3690	5260	5353.96	5.94	32551	5633	5446	5333	5146	5033	5390	5090	275	1570	500	3680	10	1	55018347	2971	-10.23	1.63	12	0.26	-528.00	3306.00	9400	20240326	-42.55	4755	20240627	13.56	9400	-42.55	20240326	4755	13.56	20240627	18880	-71.40	20230721	4755	13.56	20240627	2.26	N	092040	500	275 억	3270589	N	N	161	N	N
89	20240717	090601	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5380	120	2	2.28	254339600	47870	11.31	5190	5480	5190	6830	3690	5260	5313.13	5.94	4718	5633	5446	5333	5146	5033	5390	5090	275	1570	500	3680	10	1	55018347	2960	-10.19	1.63	12	0.09	-528.00	3306.00	9400	20240326	-42.77	4755	20240627	13.14	9400	-42.77	20240326	4755	13.14	20240627	18880	-71.50	20230721	4755	13.14	20240627	2.26	N	092040	500	275 억	3270589	N	N	161	N	N
90	20240716	160726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5260	-230	5	-4.19	2199969870	416150	58.71	5420	5520	5220	7130	3850	5490	5286.56	6.09	-91030	5796	5642	5486	5332	5176	5720	5410	275	1640	500	3840	10	1	55018347	2894	-9.96	1.59	12	0.76	-528.00	3306.00	9400	20240326	-44.04	4755	20240627	10.62	9400	-44.04	20240326	4755	10.62	20240627	18880	-72.14	20230721	4755	10.62	20240627	2.30	N	092040	500	275 억	3349133	N	N	161	N	N
91	20240716	150734	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5270	-220	5	-4.01	2095636610	396317	55.91	5420	5520	5220	7130	3850	5490	5287.78	6.09	-86475	5796	5642	5486	5332	5176	5720	5410	275	1640	500	3840	10	1	55018347	2899	-9.98	1.59	12	0.72	-528.00	3306.00	9400	20240326	-43.94	4755	20240627	10.83	9400	-43.94	20240326	4755	10.83	20240627	18880	-72.09	20230721	4755	10.83	20240627	2.30	N	092040	500	275 억	3349133	N	N	419	N	N
92	20240716	140730	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5250	-240	5	-4.37	1926624810	364265	51.39	5420	5520	5220	7130	3850	5490	5289.07	6.09	-78452	5796	5642	5486	5332	5176	5720	5410	275	1640	500	3840	10	1	55018347	2888	-9.94	1.59	12	0.66	-528.00	3306.00	9400	20240326	-44.15	4755	20240627	10.41	9400	-44.15	20240326	4755	10.41	20240627	18880	-72.19	20230721	4755	10.41	20240627	2.30	N	092040	500	275 억	3349133	N	N	419	N	N
93	20240716	130732	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5260	-230	5	-4.19	1747409840	330228	46.59	5420	5520	5220	7130	3850	5490	5291.53	6.09	-61552	5796	5642	5486	5332	5176	5720	5410	275	1640	500	3840	10	1	55018347	2894	-9.96	1.59	12	0.60	-528.00	3306.00	9400	20240326	-44.04	4755	20240627	10.62	9400	-44.04	20240326	4755	10.62	20240627	18880	-72.14	20230721	4755	10.62	20240627	2.30	N	092040	500	275 억	3349133	N	N	419	N	N
94	20240716	120729	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5250	-240	5	-4.37	1482723000	279725	39.46	5420	5520	5220	7130	3850	5490	5300.65	6.09	-49735	5796	5642	5486	5332	5176	5720	5410	275	1640	500	3840	10	1	55018347	2888	-9.94	1.59	12	0.51	-528.00	3306.00	9400	20240326	-44.15	4755	20240627	10.41	9400	-44.15	20240326	4755	10.41	20240627	18880	-72.19	20230721	4755	10.41	20240627	2.30	N	092040	500	275 억	3349133	N	N	419	N	N
95	20240716	110730	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5250	-240	5	-4.37	1271917830	239629	33.81	5420	5520	5220	7130	3850	5490	5307.86	6.09	-44377	5796	5642	5486	5332	5176	5720	5410	275	1640	500	3840	10	1	55018347	2888	-9.94	1.59	12	0.44	-528.00	3306.00	9400	20240326	-44.15	4755	20240627	10.41	9400	-44.15	20240326	4755	10.41	20240627	18880	-72.19	20230721	4755	10.41	20240627	2.30	N	092040	500	275 억	3349133	N	N	419	N	N
96	20240716	100730	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5270	-220	5	-4.01	817077240	152882	21.57	5420	5520	5230	7130	3850	5490	5344.50	6.09	-33738	5796	5642	5486	5332	5176	5720	5410	275	1640	500	3840	10	1	55018347	2899	-9.98	1.59	12	0.28	-528.00	3306.00	9400	20240326	-43.94	4755	20240627	10.83	9400	-43.94	20240326	4755	10.83	20240627	18880	-72.09	20230721	4755	10.83	20240627	2.30	N	092040	500	275 억	3349133	N	N	419	N	N
97	20240716	090729	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5440	-50	5	-0.91	88626140	16251	2.29	5420	5520	5420	7130	3850	5490	5453.58	6.09	-7383	5796	5642	5486	5332	5176	5720	5410	275	1640	500	3840	10	1	55018347	2993	-10.30	1.65	12	0.03	-528.00	3306.00	9400	20240326	-42.13	4755	20240627	14.41	9400	-42.13	20240326	4755	14.41	20240627	18880	-71.19	20230721	4755	14.41	20240627	2.30	N	092040	500	275 억	3349133	N	N	419	N	N
98	20240715	160718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5490	260	2	4.97	3864054420	705388	134.88	5340	5640	5330	6790	3670	5230	5478.51	6.01	45337	5456	5342	5266	5152	5076	5325	5135	275	1560	500	3660	10	1	55018347	3021	-10.40	1.66	12	1.28	-528.00	3306.00	9400	20240326	-41.60	4755	20240627	15.46	9400	-41.60	20240326	4755	15.46	20240627	18880	-70.92	20230721	4755	15.46	20240627	2.24	N	092040	500	275 억	3304758	N	N	419	N	N
99	20240715	150723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5480	250	2	4.78	3736969550	682196	130.44	5340	5640	5330	6790	3670	5230	5478.47	6.01	44841	5456	5342	5266	5152	5076	5325	5135	275	1560	500	3660	10	1	55018347	3015	-10.38	1.66	12	1.24	-528.00	3306.00	9400	20240326	-41.70	4755	20240627	15.25	9400	-41.70	20240326	4755	15.25	20240627	18880	-70.97	20230721	4755	15.25	20240627	2.24	N	092040	500	275 억	3304758	N	N	426	N	N
100	20240715	140722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5440	210	2	4.02	3449266220	629435	120.35	5340	5640	5330	6790	3670	5230	5480.62	6.01	42741	5456	5342	5266	5152	5076	5325	5135	275	1560	500	3660	10	1	55018347	2993	-10.30	1.65	12	1.14	-528.00	3306.00	9400	20240326	-42.13	4755	20240627	14.41	9400	-42.13	20240326	4755	14.41	20240627	18880	-71.19	20230721	4755	14.41	20240627	2.24	N	092040	500	275 억	3304758	N	N	426	N	N
101	20240715	130723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5450	220	2	4.21	2217468960	405577	77.55	5340	5570	5330	6790	3670	5230	5468.44	6.01	34134	5456	5342	5266	5152	5076	5325	5135	275	1560	500	3660	10	1	55018347	2998	-10.32	1.65	12	0.74	-528.00	3306.00	9400	20240326	-42.02	4755	20240627	14.62	9400	-42.02	20240326	4755	14.62	20240627	18880	-71.13	20230721	4755	14.62	20240627	2.24	N	092040	500	275 억	3304758	N	N	426	N	N
102	20240715	120722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5440	210	2	4.02	2106560570	385286	73.67	5340	5570	5330	6790	3670	5230	5468.58	6.01	31019	5456	5342	5266	5152	5076	5325	5135	275	1560	500	3660	10	1	55018347	2993	-10.30	1.65	12	0.70	-528.00	3306.00	9400	20240326	-42.13	4755	20240627	14.41	9400	-42.13	20240326	4755	14.41	20240627	18880	-71.19	20230721	4755	14.41	20240627	2.24	N	092040	500	275 억	3304758	N	N	426	N	N
103	20240715	110722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5430	200	2	3.82	1983236270	362521	69.32	5340	5570	5330	6790	3670	5230	5471.81	6.01	29389	5456	5342	5266	5152	5076	5325	5135	275	1560	500	3660	10	1	55018347	2987	-10.28	1.64	12	0.66	-528.00	3306.00	9400	20240326	-42.23	4755	20240627	14.20	9400	-42.23	20240326	4755	14.20	20240627	18880	-71.24	20230721	4755	14.20	20240627	2.24	N	092040	500	275 억	3304758	N	N	426	N	N
104	20240715	100722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5480	250	2	4.78	1717781310	313677	59.98	5340	5570	5330	6790	3670	5230	5477.62	6.01	41428	5456	5342	5266	5152	5076	5325	5135	275	1560	500	3660	10	1	55018347	3015	-10.38	1.66	12	0.57	-528.00	3306.00	9400	20240326	-41.70	4755	20240627	15.25	9400	-41.70	20240326	4755	15.25	20240627	18880	-70.97	20230721	4755	15.25	20240627	2.24	N	092040	500	275 억	3304758	N	N	426	N	N
105	20240715	090723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5490	260	2	4.97	673013560	123882	23.69	5340	5520	5330	6790	3670	5230	5435.52	6.01	27043	5456	5342	5266	5152	5076	5325	5135	275	1560	500	3660	10	1	55018347	3021	-10.40	1.66	12	0.23	-528.00	3306.00	9400	20240326	-41.60	4755	20240627	15.46	9400	-41.60	20240326	4755	15.46	20240627	18880	-70.92	20230721	4755	15.46	20240627	2.24	N	092040	500	275 억	3304758	N	N	426	N	N
106	20240712	160716	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5230	-100	5	-1.88	2719293070	516970	41.89	5230	5380	5190	6920	3740	5330	5259.99	5.83	94242	6163	5746	5453	5036	4743	5600	4890	275	1590	500	3730	10	1	55018347	2877	-9.91	1.58	12	0.94	-528.00	3306.00	9400	20240326	-44.36	4755	20240627	9.99	9400	-44.36	20240326	4755	9.99	20240627	18880	-72.30	20230721	4755	9.99	20240627	2.19	N	092040	500	275 억	3208687	N	N	426	N	N
107	20240712	150722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5250	-80	5	-1.50	2552989840	485106	39.30	5230	5380	5190	6920	3740	5330	5262.55	5.83	89359	6163	5746	5453	5036	4743	5600	4890	275	1590	500	3730	10	1	55018347	2888	-9.94	1.59	12	0.88	-528.00	3306.00	9400	20240326	-44.15	4755	20240627	10.41	9400	-44.15	20240326	4755	10.41	20240627	18880	-72.19	20230721	4755	10.41	20240627	2.19	N	092040	500	275 억	3208687	N	N	375	N	N
108	20240712	140724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5240	-90	5	-1.69	1822810070	345348	27.98	5230	5380	5200	6920	3740	5330	5277.97	5.83	55946	6163	5746	5453	5036	4743	5600	4890	275	1590	500	3730	10	1	55018347	2883	-9.92	1.58	12	0.63	-528.00	3306.00	9400	20240326	-44.26	4755	20240627	10.20	9400	-44.26	20240326	4755	10.20	20240627	18880	-72.25	20230721	4755	10.20	20240627	2.19	N	092040	500	275 억	3208687	N	N	375	N	N
109	20240712	130718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5290	-40	5	-0.75	1646854730	311888	25.27	5230	5380	5200	6920	3740	5330	5280.05	5.83	50154	6163	5746	5453	5036	4743	5600	4890	275	1590	500	3730	10	1	55018347	2910	-10.02	1.60	12	0.57	-528.00	3306.00	9400	20240326	-43.72	4755	20240627	11.25	9400	-43.72	20240326	4755	11.25	20240627	18880	-71.98	20230721	4755	11.25	20240627	2.19	N	092040	500	275 억	3208687	N	N	375	N	N
110	20240712	120720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5280	-50	5	-0.94	1324070100	250395	20.29	5230	5380	5200	6920	3740	5330	5287.69	5.83	43345	6163	5746	5453	5036	4743	5600	4890	275	1590	500	3730	10	1	55018347	2905	-10.00	1.60	12	0.46	-528.00	3306.00	9400	20240326	-43.83	4755	20240627	11.04	9400	-43.83	20240326	4755	11.04	20240627	18880	-72.03	20230721	4755	11.04	20240627	2.19	N	092040	500	275 억	3208687	N	N	375	N	N
111	20240712	110717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5360	30	2	0.56	1056614430	199839	16.19	5230	5380	5200	6920	3740	5330	5287.03	5.83	37223	6163	5746	5453	5036	4743	5600	4890	275	1590	500	3730	10	1	55018347	2949	-10.15	1.62	12	0.36	-528.00	3306.00	9400	20240326	-42.98	4755	20240627	12.72	9400	-42.98	20240326	4755	12.72	20240627	18880	-71.61	20230721	4755	12.72	20240627	2.19	N	092040	500	275 억	3208687	N	N	375	N	N
112	20240712	100720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5340	10	2	0.19	880231450	166872	13.52	5230	5350	5200	6920	3740	5330	5274.42	5.83	34157	6163	5746	5453	5036	4743	5600	4890	275	1590	500	3730	10	1	55018347	2938	-10.11	1.62	12	0.30	-528.00	3306.00	9400	20240326	-43.19	4755	20240627	12.30	9400	-43.19	20240326	4755	12.30	20240627	18880	-71.72	20230721	4755	12.30	20240627	2.19	N	092040	500	275 억	3208687	N	N	375	N	N
113	20240712	090716	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5270	-60	5	-1.13	312476020	59722	4.84	5230	5300	5200	6920	3740	5330	5229.82	5.83	17482	6163	5746	5453	5036	4743	5600	4890	275	1590	500	3730	10	1	55018347	2899	-9.98	1.59	12	0.11	-528.00	3306.00	9400	20240326	-43.94	4755	20240627	10.83	9400	-43.94	20240326	4755	10.83	20240627	18880	-72.09	20230721	4755	10.83	20240627	2.19	N	092040	500	275 억	3208687	N	N	375	N	N
114	20240711	160713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5330	-540	5	-9.20	6713493500	1225938	221.67	5870	5870	5160	7630	4110	5870	5476.60	6.03	-102754	6150	6010	5780	5640	5410	6080	5710	275	1760	500	4100	10	1	55018347	2932	-10.09	1.61	12	2.23	-528.00	3306.00	9400	20240326	-43.30	4755	20240627	12.09	9400	-43.30	20240326	4755	12.09	20240627	18880	-71.77	20230721	4755	12.09	20240627	2.18	N	092040	500	275 억	3317343	N	N	375	N	N
115	20240711	150719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5300	-570	5	-9.71	6310529380	1150267	207.98	5870	5870	5160	7630	4110	5870	5486.14	6.03	-80918	6150	6010	5780	5640	5410	6080	5710	275	1760	500	4100	10	1	55018347	2916	-10.04	1.60	12	2.09	-528.00	3306.00	9400	20240326	-43.62	4755	20240627	11.46	9400	-43.62	20240326	4755	11.46	20240627	18880	-71.93	20230721	4755	11.46	20240627	2.18	N	092040	500	275 억	3317343	N	N	1086	N	N
116	20240711	140719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5510	-360	5	-6.13	4029329400	720997	130.37	5870	5870	5460	7630	4110	5870	5588.55	6.03	-90567	6150	6010	5780	5640	5410	6080	5710	275	1760	500	4100	10	1	55018347	3032	-10.44	1.67	12	1.31	-528.00	3306.00	9400	20240326	-41.38	4755	20240627	15.88	9400	-41.38	20240326	4755	15.88	20240627	18880	-70.82	20230721	4755	15.88	20240627	2.18	N	092040	500	275 억	3317343	N	N	1086	N	N
117	20240711	130716	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5540	-330	5	-5.62	3289523610	586266	106.00	5870	5870	5500	7630	4110	5870	5610.97	6.03	-52561	6150	6010	5780	5640	5410	6080	5710	275	1760	500	4100	10	1	55018347	3048	-10.49	1.68	12	1.07	-528.00	3306.00	9400	20240326	-41.06	4755	20240627	16.51	9400	-41.06	20240326	4755	16.51	20240627	18880	-70.66	20230721	4755	16.51	20240627	2.18	N	092040	500	275 억	3317343	N	N	1086	N	N
118	20240711	120717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5570	-300	5	-5.11	2959937860	526772	95.25	5870	5870	5500	7630	4110	5870	5619.01	6.03	-34862	6150	6010	5780	5640	5410	6080	5710	275	1760	500	4100	10	1	55018347	3065	-10.55	1.68	12	0.96	-528.00	3306.00	9400	20240326	-40.74	4755	20240627	17.14	9400	-40.74	20240326	4755	17.14	20240627	18880	-70.50	20230721	4755	17.14	20240627	2.18	N	092040	500	275 억	3317343	N	N	1086	N	N
119	20240711	110714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5570	-300	5	-5.11	2826923040	502852	90.92	5870	5870	5500	7630	4110	5870	5621.78	6.03	-25291	6150	6010	5780	5640	5410	6080	5710	275	1760	500	4100	10	1	55018347	3065	-10.55	1.68	12	0.91	-528.00	3306.00	9400	20240326	-40.74	4755	20240627	17.14	9400	-40.74	20240326	4755	17.14	20240627	18880	-70.50	20230721	4755	17.14	20240627	2.18	N	092040	500	275 억	3317343	N	N	1086	N	N
120	20240711	100716	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5540	-330	5	-5.62	2058073770	363944	65.81	5870	5870	5520	7630	4110	5870	5654.92	6.03	-4046	6150	6010	5780	5640	5410	6080	5710	275	1760	500	4100	10	1	55018347	3048	-10.49	1.68	12	0.66	-528.00	3306.00	9400	20240326	-41.06	4755	20240627	16.51	9400	-41.06	20240326	4755	16.51	20240627	18880	-70.66	20230721	4755	16.51	20240627	2.18	N	092040	500	275 억	3317343	N	N	1086	N	N
121	20240711	090714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5790	-80	5	-1.36	267253670	45834	8.29	5870	5870	5760	7630	4110	5870	5830.90	6.03	-12046	6150	6010	5780	5640	5410	6080	5710	275	1760	500	4100	10	1	55018347	3186	-10.97	1.75	12	0.08	-528.00	3306.00	9400	20240326	-38.40	4755	20240627	21.77	9400	-38.40	20240326	4755	21.77	20240627	18880	-69.33	20230721	4755	21.77	20240627	2.18	N	092040	500	275 억	3317343	N	N	1086	N	N
122	20240710	160713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5870	260	2	4.63	3191517230	550136	96.97	5650	5920	5550	7290	3930	5610	5801.29	5.97	28935	6023	5816	5673	5466	5323	5745	5395	275	1680	500	3920	10	1	55018347	3230	-11.12	1.78	12	1.00	-528.00	3306.00	9400	20240326	-37.55	4755	20240627	23.45	9400	-37.55	20240326	4755	23.45	20240627	18880	-68.91	20230721	4755	23.45	20240627	2.21	N	092040	500	275 억	3284885	N	N	1086	N	N
123	20240710	150715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5850	240	2	4.28	2627804360	454245	80.06	5650	5920	5550	7290	3930	5610	5785.02	5.97	42518	6023	5816	5673	5466	5323	5745	5395	275	1680	500	3920	10	1	55018347	3219	-11.08	1.77	12	0.83	-528.00	3306.00	9400	20240326	-37.77	4755	20240627	23.03	9400	-37.77	20240326	4755	23.03	20240627	18880	-69.01	20230721	4755	23.03	20240627	2.21	N	092040	500	275 억	3284885	N	N	853	N	N
124	20240710	140713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5880	270	2	4.81	2338464900	404753	71.34	5650	5920	5550	7290	3930	5610	5777.54	5.97	43373	6023	5816	5673	5466	5323	5745	5395	275	1680	500	3920	10	1	55018347	3235	-11.14	1.78	12	0.74	-528.00	3306.00	9400	20240326	-37.45	4755	20240627	23.66	9400	-37.45	20240326	4755	23.66	20240627	18880	-68.86	20230721	4755	23.66	20240627	2.21	N	092040	500	275 억	3284885	N	N	853	N	N
125	20240710	130713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5800	190	2	3.39	2159953170	374151	65.95	5650	5920	5550	7290	3930	5610	5772.97	5.97	41950	6023	5816	5673	5466	5323	5745	5395	275	1680	500	3920	10	1	55018347	3191	-10.98	1.75	12	0.68	-528.00	3306.00	9400	20240326	-38.30	4755	20240627	21.98	9400	-38.30	20240326	4755	21.98	20240627	18880	-69.28	20230721	4755	21.98	20240627	2.21	N	092040	500	275 억	3284885	N	N	853	N	N
126	20240710	120713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5810	200	2	3.57	2014717420	349073	61.53	5650	5920	5550	7290	3930	5610	5771.65	5.97	40793	6023	5816	5673	5466	5323	5745	5395	275	1680	500	3920	10	1	55018347	3197	-11.00	1.76	12	0.63	-528.00	3306.00	9400	20240326	-38.19	4755	20240627	22.19	9400	-38.19	20240326	4755	22.19	20240627	18880	-69.23	20230721	4755	22.19	20240627	2.21	N	092040	500	275 억	3284885	N	N	853	N	N
127	20240710	110714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5860	250	2	4.46	1704191740	295864	52.15	5650	5920	5550	7290	3930	5610	5760.08	5.97	20410	6023	5816	5673	5466	5323	5745	5395	275	1680	500	3920	10	1	55018347	3224	-11.10	1.77	12	0.54	-528.00	3306.00	9400	20240326	-37.66	4755	20240627	23.24	9400	-37.66	20240326	4755	23.24	20240627	18880	-68.96	20230721	4755	23.24	20240627	2.21	N	092040	500	275 억	3284885	N	N	853	N	N
128	20240710	100709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5740	130	2	2.32	687001450	122016	21.51	5650	5760	5550	7290	3930	5610	5630.43	5.97	11957	6023	5816	5673	5466	5323	5745	5395	275	1680	500	3920	10	1	55018347	3158	-10.87	1.74	12	0.22	-528.00	3306.00	9400	20240326	-38.94	4755	20240627	20.72	9400	-38.94	20240326	4755	20.72	20240627	18880	-69.60	20230721	4755	20.72	20240627	2.21	N	092040	500	275 억	3284885	N	N	853	N	N
129	20240710	090714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5580	-30	5	-0.53	264042430	47055	8.29	5650	5680	5550	7290	3930	5610	5611.36	5.97	-6702	6023	5816	5673	5466	5323	5745	5395	275	1680	500	3920	10	1	55018347	3070	-10.57	1.69	12	0.09	-528.00	3306.00	9400	20240326	-40.64	4755	20240627	17.35	9400	-40.64	20240326	4755	17.35	20240627	18880	-70.44	20230721	4755	17.35	20240627	2.21	N	092040	500	275 억	3284885	N	N	853	N	N
130	20240709	160710	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5610	-180	5	-3.11	3213043890	565485	113.69	5780	5880	5530	7520	4060	5790	5681.81	5.98	-6114	6070	5930	5770	5630	5470	6000	5700	275	1730	500	4050	10	1	55018347	3087	-10.62	1.70	12	1.03	-528.00	3306.00	9400	20240326	-40.32	4755	20240627	17.98	9400	-40.32	20240326	4755	17.98	20240627	18880	-70.29	20230721	4755	17.98	20240627	2.18	N	092040	500	275 억	3289219	N	N	853	N	N
131	20240709	150712	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5600	-190	5	-3.28	3135435130	551648	110.91	5780	5880	5530	7520	4060	5790	5683.52	5.98	-6147	6070	5930	5770	5630	5470	6000	5700	275	1730	500	4050	10	1	55018347	3081	-10.61	1.69	12	1.00	-528.00	3306.00	9400	20240326	-40.43	4755	20240627	17.77	9400	-40.43	20240326	4755	17.77	20240627	18880	-70.34	20230721	4755	17.77	20240627	2.18	N	092040	500	275 억	3289219	N	N	2247	N	N
132	20240709	140713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5570	-220	5	-3.80	2855349930	501507	100.83	5780	5880	5530	7520	4060	5790	5693.30	5.98	930	6070	5930	5770	5630	5470	6000	5700	275	1730	500	4050	10	1	55018347	3065	-10.55	1.68	12	0.91	-528.00	3306.00	9400	20240326	-40.74	4755	20240627	17.14	9400	-40.74	20240326	4755	17.14	20240627	18880	-70.50	20230721	4755	17.14	20240627	2.18	N	092040	500	275 억	3289219	N	N	2247	N	N
133	20240709	130715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5600	-190	5	-3.28	2372448520	415028	83.44	5780	5880	5530	7520	4060	5790	5716.14	5.98	3904	6070	5930	5770	5630	5470	6000	5700	275	1730	500	4050	10	1	55018347	3081	-10.61	1.69	12	0.75	-528.00	3306.00	9400	20240326	-40.43	4755	20240627	17.77	9400	-40.43	20240326	4755	17.77	20240627	18880	-70.34	20230721	4755	17.77	20240627	2.18	N	092040	500	275 억	3289219	N	N	2247	N	N
134	20240709	120716	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5630	-160	5	-2.76	2058211420	359015	72.18	5780	5880	5530	7520	4060	5790	5732.74	5.98	8873	6070	5930	5770	5630	5470	6000	5700	275	1730	500	4050	10	1	55018347	3098	-10.66	1.70	12	0.65	-528.00	3306.00	9400	20240326	-40.11	4755	20240627	18.40	9400	-40.11	20240326	4755	18.40	20240627	18880	-70.18	20230721	4755	18.40	20240627	2.18	N	092040	500	275 억	3289219	N	N	2247	N	N
135	20240709	110716	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5740	-50	5	-0.86	1255717410	217203	43.67	5780	5880	5700	7520	4060	5790	5781.26	5.98	12840	6070	5930	5770	5630	5470	6000	5700	275	1730	500	4050	10	1	55018347	3158	-10.87	1.74	12	0.39	-528.00	3306.00	9400	20240326	-38.94	4755	20240627	20.72	9400	-38.94	20240326	4755	20.72	20240627	18880	-69.60	20230721	4755	20.72	20240627	2.18	N	092040	500	275 억	3289219	N	N	2247	N	N
136	20240709	100713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5800	10	2	0.17	800556150	138099	27.77	5780	5880	5710	7520	4060	5790	5797.04	5.98	2702	6070	5930	5770	5630	5470	6000	5700	275	1730	500	4050	10	1	55018347	3191	-10.98	1.75	12	0.25	-528.00	3306.00	9400	20240326	-38.30	4755	20240627	21.98	9400	-38.30	20240326	4755	21.98	20240627	18880	-69.28	20230721	4755	21.98	20240627	2.18	N	092040	500	275 억	3289219	N	N	2247	N	N
137	20240709	090712	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5790	0	3	0.00	125336940	21784	4.38	5780	5790	5710	7520	4060	5790	5751.44	5.98	-3062	6070	5930	5770	5630	5470	6000	5700	275	1730	500	4050	10	1	55018347	3186	-10.97	1.75	12	0.04	-528.00	3306.00	9400	20240326	-38.40	4755	20240627	21.77	9400	-38.40	20240326	4755	21.77	20240627	18880	-69.33	20230721	4755	21.77	20240627	2.18	N	092040	500	275 억	3289219	N	N	2247	N	N
138	20240708	160707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5790	140	2	2.48	2878759380	496383	46.80	5680	5910	5610	7340	3960	5650	5799.48	5.99	-8085	6156	5902	5626	5372	5096	6030	5500	275	1690	500	3950	10	1	55018347	3186	-10.97	1.75	12	0.90	-528.00	3306.00	9400	20240326	-38.40	4755	20240627	21.77	9400	-38.40	20240326	4755	21.77	20240627	18880	-69.33	20230721	4755	21.77	20240627	2.20	N	092040	500	275 억	3294955	N	N	2247	N	N
139	20240708	150709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5790	140	2	2.48	2753007820	474622	44.75	5680	5910	5610	7340	3960	5650	5800.42	5.99	-6152	6156	5902	5626	5372	5096	6030	5500	275	1690	500	3950	10	1	55018347	3186	-10.97	1.75	12	0.86	-528.00	3306.00	9400	20240326	-38.40	4755	20240627	21.77	9400	-38.40	20240326	4755	21.77	20240627	18880	-69.33	20230721	4755	21.77	20240627	2.20	N	092040	500	275 억	3294955	N	N	4626	N	N
140	20240708	140711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5820	170	2	3.01	2515840890	433711	40.89	5680	5910	5610	7340	3960	5650	5800.73	5.99	7978	6156	5902	5626	5372	5096	6030	5500	275	1690	500	3950	10	1	55018347	3202	-11.02	1.76	12	0.79	-528.00	3306.00	9400	20240326	-38.09	4755	20240627	22.40	9400	-38.09	20240326	4755	22.40	20240627	18880	-69.17	20230721	4755	22.40	20240627	2.20	N	092040	500	275 억	3294955	N	N	4626	N	N
141	20240708	130707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5830	180	2	3.19	2263222530	390118	36.78	5680	5910	5610	7340	3960	5650	5801.38	5.99	4796	6156	5902	5626	5372	5096	6030	5500	275	1690	500	3950	10	1	55018347	3208	-11.04	1.76	12	0.71	-528.00	3306.00	9400	20240326	-37.98	4755	20240627	22.61	9400	-37.98	20240326	4755	22.61	20240627	18880	-69.12	20230721	4755	22.61	20240627	2.20	N	092040	500	275 억	3294955	N	N	4626	N	N
142	20240708	120708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5830	180	2	3.19	2076731180	358186	33.77	5680	5910	5610	7340	3960	5650	5797.91	5.99	7373	6156	5902	5626	5372	5096	6030	5500	275	1690	500	3950	10	1	55018347	3208	-11.04	1.76	12	0.65	-528.00	3306.00	9400	20240326	-37.98	4755	20240627	22.61	9400	-37.98	20240326	4755	22.61	20240627	18880	-69.12	20230721	4755	22.61	20240627	2.20	N	092040	500	275 억	3294955	N	N	4626	N	N
143	20240708	110706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5850	200	2	3.54	1930643960	333164	31.41	5680	5910	5610	7340	3960	5650	5794.88	5.99	7646	6156	5902	5626	5372	5096	6030	5500	275	1690	500	3950	10	1	55018347	3219	-11.08	1.77	12	0.61	-528.00	3306.00	9400	20240326	-37.77	4755	20240627	23.03	9400	-37.77	20240326	4755	23.03	20240627	18880	-69.01	20230721	4755	23.03	20240627	2.20	N	092040	500	275 억	3294955	N	N	4626	N	N
144	20240708	100707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5840	190	2	3.36	1473141720	254559	24.00	5680	5910	5610	7340	3960	5650	5787.03	5.99	-19489	6156	5902	5626	5372	5096	6030	5500	275	1690	500	3950	10	1	55018347	3213	-11.06	1.77	12	0.46	-528.00	3306.00	9400	20240326	-37.87	4755	20240627	22.82	9400	-37.87	20240326	4755	22.82	20240627	18880	-69.07	20230721	4755	22.82	20240627	2.20	N	092040	500	275 억	3294955	N	N	4626	N	N
145	20240708	090707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5680	30	2	0.53	203085060	35809	3.38	5680	5770	5610	7340	3960	5650	5671.34	5.99	-4417	6156	5902	5626	5372	5096	6030	5500	275	1690	500	3950	10	1	55018347	3125	-10.76	1.72	12	0.07	-528.00	3306.00	9400	20240326	-39.57	4755	20240627	19.45	9400	-39.57	20240326	4755	19.45	20240627	18880	-69.92	20230721	4755	19.45	20240627	2.20	N	092040	500	275 억	3294955	N	N	4626	N	N
146	20240705	160704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5650	300	2	5.61	5949044050	1053968	185.19	5350	5880	5350	6950	3750	5350	5644.48	5.81	100811	5750	5550	5400	5200	5050	5475	5125	275	1600	500	3740	10	1	55018347	3109	-10.70	1.71	12	1.92	-528.00	3306.00	9400	20240326	-39.89	4755	20240627	18.82	9400	-39.89	20240326	4755	18.82	20240627	19200	-70.57	20230705	4755	18.82	20240627	2.22	N	092040	500	275 억	3194552	N	N	4626	N	N
147	20240705	150706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5640	290	2	5.42	5778725360	1023793	179.88	5350	5880	5350	6950	3750	5350	5644.49	5.81	98079	5750	5550	5400	5200	5050	5475	5125	275	1600	500	3740	10	1	55018347	3103	-10.68	1.71	12	1.86	-528.00	3306.00	9400	20240326	-40.00	4755	20240627	18.61	9400	-40.00	20240326	4755	18.61	20240627	19200	-70.62	20230705	4755	18.61	20240627	2.22	N	092040	500	275 억	3194552	N	N	682	N	N
148	20240705	140707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5620	270	2	5.05	5403572550	956788	168.11	5350	5880	5350	6950	3750	5350	5647.68	5.81	93337	5750	5550	5400	5200	5050	5475	5125	275	1600	500	3740	10	1	55018347	3092	-10.64	1.70	12	1.74	-528.00	3306.00	9400	20240326	-40.21	4755	20240627	18.19	9400	-40.21	20240326	4755	18.19	20240627	19200	-70.73	20230705	4755	18.19	20240627	2.22	N	092040	500	275 억	3194552	N	N	682	N	N
149	20240705	130706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5750	400	2	7.48	2852584690	511580	89.89	5350	5770	5350	6950	3750	5350	5576.12	5.81	79919	5750	5550	5400	5200	5050	5475	5125	275	1600	500	3740	10	1	55018347	3164	-10.89	1.74	12	0.93	-528.00	3306.00	9400	20240326	-38.83	4755	20240627	20.93	9400	-38.83	20240326	4755	20.93	20240627	19200	-70.05	20230705	4755	20.93	20240627	2.22	N	092040	500	275 억	3194552	N	N	682	N	N
150	20240705	120706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5700	350	2	6.54	2248695100	405603	71.27	5350	5740	5350	6950	3750	5350	5544.17	5.81	73476	5750	5550	5400	5200	5050	5475	5125	275	1600	500	3740	10	1	55018347	3136	-10.80	1.72	12	0.74	-528.00	3306.00	9400	20240326	-39.36	4755	20240627	19.87	9400	-39.36	20240326	4755	19.87	20240627	19200	-70.31	20230705	4755	19.87	20240627	2.22	N	092040	500	275 억	3194552	N	N	682	N	N
151	20240705	110703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5520	170	2	3.18	1167526590	213033	37.43	5350	5570	5350	6950	3750	5350	5480.62	5.81	48975	5750	5550	5400	5200	5050	5475	5125	275	1600	500	3740	10	1	55018347	3037	-10.45	1.67	12	0.39	-528.00	3306.00	9400	20240326	-41.28	4755	20240627	16.09	9400	-41.28	20240326	4755	16.09	20240627	19200	-71.25	20230705	4755	16.09	20240627	2.22	N	092040	500	275 억	3194552	N	N	682	N	N
152	20240705	100704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5480	130	2	2.43	780098170	142320	25.01	5350	5570	5350	6950	3750	5350	5481.48	5.81	36837	5750	5550	5400	5200	5050	5475	5125	275	1600	500	3740	10	1	55018347	3015	-10.38	1.66	12	0.26	-528.00	3306.00	9400	20240326	-41.70	4755	20240627	15.25	9400	-41.70	20240326	4755	15.25	20240627	19200	-71.46	20230705	4755	15.25	20240627	2.22	N	092040	500	275 억	3194552	N	N	682	N	N
153	20240705	090705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5420	70	2	1.31	38764990	7131	1.25	5350	5490	5350	6950	3750	5350	5438.61	5.81	428	5750	5550	5400	5200	5050	5475	5125	275	1600	500	3740	10	1	55018347	2982	-10.27	1.64	12	0.01	-528.00	3306.00	9400	20240326	-42.34	4755	20240627	13.99	9400	-42.34	20240326	4755	13.99	20240627	19200	-71.77	20230705	4755	13.99	20240627	2.22	N	092040	500	275 억	3194552	N	N	682	N	N
154	20240704	160701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5350	-110	5	-2.01	3063164820	566792	87.28	5460	5600	5250	7090	3830	5460	5404.59	5.80	3438	5800	5630	5470	5300	5140	5625	5295	275	1630	500	3820	10	1	55018347	2943	-10.13	1.62	12	1.03	-528.00	3306.00	9400	20240326	-43.09	4755	20240627	12.51	9400	-43.09	20240326	4755	12.51	20240627	19290	-72.27	20230704	4755	12.51	20240627	2.35	N	092040	500	275 억	3190060	N	N	682	N	N
155	20240704	150705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5380	-80	5	-1.47	2850095440	527010	81.15	5460	5600	5250	7090	3830	5460	5408.05	5.80	-6312	5800	5630	5470	5300	5140	5625	5295	275	1630	500	3820	10	1	55018347	2960	-10.19	1.63	12	0.96	-528.00	3306.00	9400	20240326	-42.77	4755	20240627	13.14	9400	-42.77	20240326	4755	13.14	20240627	19290	-72.11	20230704	4755	13.14	20240627	2.35	N	092040	500	275 억	3190060	N	N	1292	N	N
156	20240704	140704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5370	-90	5	-1.65	2586315970	478100	73.62	5460	5600	5250	7090	3830	5460	5409.57	5.80	-2406	5800	5630	5470	5300	5140	5625	5295	275	1630	500	3820	10	1	55018347	2954	-10.17	1.62	12	0.87	-528.00	3306.00	9400	20240326	-42.87	4755	20240627	12.93	9400	-42.87	20240326	4755	12.93	20240627	19290	-72.16	20230704	4755	12.93	20240627	2.35	N	092040	500	275 억	3190060	N	N	1292	N	N
157	20240704	130704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5330	-130	5	-2.38	2322433370	428932	66.05	5460	5600	5250	7090	3830	5460	5414.46	5.80	11114	5800	5630	5470	5300	5140	5625	5295	275	1630	500	3820	10	1	55018347	2932	-10.09	1.61	12	0.78	-528.00	3306.00	9400	20240326	-43.30	4755	20240627	12.09	9400	-43.30	20240326	4755	12.09	20240627	19290	-72.37	20230704	4755	12.09	20240627	2.35	N	092040	500	275 억	3190060	N	N	1292	N	N
158	20240704	120703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5320	-140	5	-2.56	2120288510	390878	60.19	5460	5600	5250	7090	3830	5460	5424.43	5.80	14984	5800	5630	5470	5300	5140	5625	5295	275	1630	500	3820	10	1	55018347	2927	-10.08	1.61	12	0.71	-528.00	3306.00	9400	20240326	-43.40	4755	20240627	11.88	9400	-43.40	20240326	4755	11.88	20240627	19290	-72.42	20230704	4755	11.88	20240627	2.35	N	092040	500	275 억	3190060	N	N	1292	N	N
159	20240704	110702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5440	-20	5	-0.37	1265496370	230697	35.52	5460	5600	5390	7090	3830	5460	5485.53	5.80	8861	5800	5630	5470	5300	5140	5625	5295	275	1630	500	3820	10	1	55018347	2993	-10.30	1.65	12	0.42	-528.00	3306.00	9400	20240326	-42.13	4755	20240627	14.41	9400	-42.13	20240326	4755	14.41	20240627	19290	-71.80	20230704	4755	14.41	20240627	2.35	N	092040	500	275 억	3190060	N	N	1292	N	N
160	20240704	100703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5530	70	2	1.28	780840170	141836	21.84	5460	5600	5390	7090	3830	5460	5505.23	5.80	14393	5800	5630	5470	5300	5140	5625	5295	275	1630	500	3820	10	1	55018347	3043	-10.47	1.67	12	0.26	-528.00	3306.00	9400	20240326	-41.17	4755	20240627	16.30	9400	-41.17	20240326	4755	16.30	20240627	19290	-71.33	20230704	4755	16.30	20240627	2.35	N	092040	500	275 억	3190060	N	N	1292	N	N
161	20240704	090704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5460	0	3	0.00	136177860	25061	3.86	5460	5490	5390	7090	3830	5460	5433.85	5.80	9146	5800	5630	5470	5300	5140	5625	5295	275	1630	500	3820	10	1	55018347	3004	-10.34	1.65	12	0.05	-528.00	3306.00	9400	20240326	-41.91	4755	20240627	14.83	9400	-41.91	20240326	4755	14.83	20240627	19290	-71.70	20230704	4755	14.83	20240627	2.35	N	092040	500	275 억	3190060	N	N	1292	N	N
162	20240703	160700	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5460	20	2	0.37	3511991310	641751	22.68	5460	5640	5310	7070	3810	5440	5472.52	5.71	46379	6246	5842	5446	5042	4646	6045	5245	275	1630	500	3800	10	1	55018347	3004	-10.34	1.65	12	1.17	-528.00	3306.00	9400	20240326	-41.91	4755	20240627	14.83	9400	-41.91	20240326	4755	14.83	20240627	19580	-72.11	20230703	4755	14.83	20240627	2.42	N	092040	500	275 억	3143193	N	N	1292	N	N
163	20240703	150702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5470	30	2	0.55	3296605070	602367	21.29	5460	5640	5310	7070	3810	5440	5472.75	5.71	45713	6246	5842	5446	5042	4646	6045	5245	275	1630	500	3800	10	1	55018347	3010	-10.36	1.65	12	1.09	-528.00	3306.00	9400	20240326	-41.81	4755	20240627	15.04	9400	-41.81	20240326	4755	15.04	20240627	19580	-72.06	20230703	4755	15.04	20240627	2.42	N	092040	500	275 억	3143193	N	N	939	N	N
164	20240703	140702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5550	110	2	2.02	2855228680	522164	18.45	5460	5640	5310	7070	3810	5440	5468.07	5.71	38045	6246	5842	5446	5042	4646	6045	5245	275	1630	500	3800	10	1	55018347	3054	-10.51	1.68	12	0.95	-528.00	3306.00	9400	20240326	-40.96	4755	20240627	16.72	9400	-40.96	20240326	4755	16.72	20240627	19580	-71.65	20230703	4755	16.72	20240627	2.42	N	092040	500	275 억	3143193	N	N	939	N	N
165	20240703	130701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5530	90	2	1.65	2267657800	416705	14.73	5460	5640	5310	7070	3810	5440	5441.88	5.71	27058	6246	5842	5446	5042	4646	6045	5245	275	1630	500	3800	10	1	55018347	3043	-10.47	1.67	12	0.76	-528.00	3306.00	9400	20240326	-41.17	4755	20240627	16.30	9400	-41.17	20240326	4755	16.30	20240627	19580	-71.76	20230703	4755	16.30	20240627	2.42	N	092040	500	275 억	3143193	N	N	939	N	N
166	20240703	120700	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5500	60	2	1.10	2053021300	377822	13.35	5460	5640	5310	7070	3810	5440	5433.83	5.71	19853	6246	5842	5446	5042	4646	6045	5245	275	1630	500	3800	10	1	55018347	3026	-10.42	1.66	12	0.69	-528.00	3306.00	9400	20240326	-41.49	4755	20240627	15.67	9400	-41.49	20240326	4755	15.67	20240627	19580	-71.91	20230703	4755	15.67	20240627	2.42	N	092040	500	275 억	3143193	N	N	939	N	N
167	20240703	110703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5500	60	2	1.10	1804338530	332501	11.75	5460	5640	5310	7070	3810	5440	5426.56	5.71	12684	6246	5842	5446	5042	4646	6045	5245	275	1630	500	3800	10	1	55018347	3026	-10.42	1.66	12	0.60	-528.00	3306.00	9400	20240326	-41.49	4755	20240627	15.67	9400	-41.49	20240326	4755	15.67	20240627	19580	-71.91	20230703	4755	15.67	20240627	2.42	N	092040	500	275 억	3143193	N	N	939	N	N
168	20240703	100703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5510	70	2	1.29	1247945100	231147	8.17	5460	5640	5310	7070	3810	5440	5398.92	5.71	8248	6246	5842	5446	5042	4646	6045	5245	275	1630	500	3800	10	1	55018347	3032	-10.44	1.67	12	0.42	-528.00	3306.00	9400	20240326	-41.38	4755	20240627	15.88	9400	-41.38	20240326	4755	15.88	20240627	19580	-71.86	20230703	4755	15.88	20240627	2.42	N	092040	500	275 억	3143193	N	N	939	N	N
169	20240703	090700	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5410	-30	5	-0.55	381381400	70114	2.48	5460	5640	5360	7070	3810	5440	5439.45	5.71	-11218	6246	5842	5446	5042	4646	6045	5245	275	1630	500	3800	10	1	55018347	2976	-10.25	1.64	12	0.13	-528.00	3306.00	9400	20240326	-42.45	4755	20240627	13.77	9400	-42.45	20240326	4755	13.77	20240627	19580	-72.37	20230703	4755	13.77	20240627	2.42	N	092040	500	275 억	3143193	N	N	939	N	N
170	20240702	160659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5440	310	2	6.04	15374861930	2813322	253.54	5050	5850	5050	6660	3600	5130	5465.04	5.76	-79479	5503	5316	5113	4926	4723	5410	5020	275	1530	500	3590	10	1	55018347	2993	-10.30	1.65	12	5.11	-528.00	3306.00	9400	20240326	-42.13	4755	20240627	14.41	9400	-42.13	20240326	4755	14.41	20240627	19580	-72.22	20230703	4755	14.41	20240627	2.60	N	092040	500	275 억	3171655	N	N	939	N	N
171	20240702	150700	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5380	250	2	4.87	14974343060	2739343	246.88	5050	5850	5050	6660	3600	5130	5466.42	5.76	-74100	5503	5316	5113	4926	4723	5410	5020	275	1530	500	3590	10	1	55018347	2960	-10.19	1.63	12	4.98	-528.00	3306.00	9400	20240326	-42.77	4755	20240627	13.14	9400	-42.77	20240326	4755	13.14	20240627	19580	-72.52	20230703	4755	13.14	20240627	2.60	N	092040	500	275 억	3171655	N	N	1748	N	N
172	20240702	140700	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5360	230	2	4.48	14543180000	2658953	239.63	5050	5850	5050	6660	3600	5130	5469.53	5.76	-82557	5503	5316	5113	4926	4723	5410	5020	275	1530	500	3590	10	1	55018347	2949	-10.15	1.62	12	4.83	-528.00	3306.00	9400	20240326	-42.98	4755	20240627	12.72	9400	-42.98	20240326	4755	12.72	20240627	19580	-72.63	20230703	4755	12.72	20240627	2.60	N	092040	500	275 억	3171655	N	N	1748	N	N
173	20240702	130700	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5420	290	2	5.65	13396583160	2444987	220.35	5050	5850	5050	6660	3600	5130	5479.22	5.76	-127207	5503	5316	5113	4926	4723	5410	5020	275	1530	500	3590	10	1	55018347	2982	-10.27	1.64	12	4.44	-528.00	3306.00	9400	20240326	-42.34	4755	20240627	13.99	9400	-42.34	20240326	4755	13.99	20240627	19580	-72.32	20230703	4755	13.99	20240627	2.60	N	092040	500	275 억	3171655	N	N	1748	N	N
174	20240702	120700	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5370	240	2	4.68	4460707300	852747	76.85	5050	5410	5050	6660	3600	5130	5231.00	5.76	-55027	5503	5316	5113	4926	4723	5410	5020	275	1530	500	3590	10	1	55018347	2954	-10.17	1.62	12	1.55	-528.00	3306.00	9400	20240326	-42.87	4755	20240627	12.93	9400	-42.87	20240326	4755	12.93	20240627	19580	-72.57	20230703	4755	12.93	20240627	2.60	N	092040	500	275 억	3171655	N	N	1748	N	N
175	20240702	110659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5210	80	2	1.56	2349819240	457056	41.19	5050	5230	5050	6660	3600	5130	5141.21	5.76	-30167	5503	5316	5113	4926	4723	5410	5020	275	1530	500	3590	10	1	55018347	2866	-9.87	1.58	12	0.83	-528.00	3306.00	9400	20240326	-44.57	4755	20240627	9.57	9400	-44.57	20240326	4755	9.57	20240627	19580	-73.39	20230703	4755	9.57	20240627	2.60	N	092040	500	275 억	3171655	N	N	1748	N	N
176	20240702	100700	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5110	-20	5	-0.39	1565453840	304279	27.42	5050	5230	5050	6660	3600	5130	5144.80	5.76	-11521	5503	5316	5113	4926	4723	5410	5020	275	1530	500	3590	10	1	55018347	2811	-9.68	1.55	12	0.55	-528.00	3306.00	9400	20240326	-45.64	4755	20240627	7.47	9400	-45.64	20240326	4755	7.47	20240627	19580	-73.90	20230703	4755	7.47	20240627	2.60	N	092040	500	275 억	3171655	N	N	1748	N	N
177	20240702	090701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5150	20	2	0.39	394408150	76766	6.92	5050	5200	5050	6660	3600	5130	5137.81	5.76	12181	5503	5316	5113	4926	4723	5410	5020	275	1530	500	3590	10	1	55018347	2833	-9.75	1.56	12	0.14	-528.00	3306.00	9400	20240326	-45.21	4755	20240627	8.31	9400	-45.21	20240326	4755	8.31	20240627	19580	-73.70	20230703	4755	8.31	20240627	2.60	N	092040	500	275 억	3171655	N	N	1748	N	N
178	20240701	160657	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	120	2	2.40	5543765295	1096254	60.24	4910	5300	4910	6510	3510	5010	5057.00	5.80	-21881	5403	5206	5053	4856	4703	5130	4780	275	1500	500	3500	10	1	55018347	2822	-9.72	1.55	12	1.99	-528.00	3306.00	9400	20240326	-45.43	4755	20240627	7.89	9400	-45.43	20240326	4755	7.89	20240627	19580	-73.80	20230703	4755	7.89	20240627	2.48	N	092040	500	275 억	3192372	N	N	1748	N	N
179	20240701	150659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5130	120	2	2.40	5191159895	1027441	56.46	4910	5300	4910	6510	3510	5010	5052.51	5.80	-26201	5403	5206	5053	4856	4703	5130	4780	275	1500	500	3500	10	1	55018347	2822	-9.72	1.55	12	1.87	-528.00	3306.00	9400	20240326	-45.43	4755	20240627	7.89	9400	-45.43	20240326	4755	7.89	20240627	19580	-73.80	20230703	4755	7.89	20240627	2.48	N	092040	500	275 억	3192372	N	N	46	N	N
180	20240701	140658	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5100	90	2	1.80	4758026495	942653	51.80	4910	5300	4910	6510	3510	5010	5047.48	5.80	-53017	5403	5206	5053	4856	4703	5130	4780	275	1500	500	3500	10	1	55018347	2806	-9.66	1.54	12	1.71	-528.00	3306.00	9400	20240326	-45.74	4755	20240627	7.26	9400	-45.74	20240326	4755	7.26	20240627	19580	-73.95	20230703	4755	7.26	20240627	2.48	N	092040	500	275 억	3192372	N	N	46	N	N
181	20240701	130658	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	5110	100	2	2.00	4337408685	860262	47.27	4910	5300	4910	6510	3510	5010	5041.96	5.80	-56308	5403	5206	5053	4856	4703	5130	4780	275	1500	500	3500	10	1	55018347	2811	-9.68	1.55	12	1.56	-528.00	3306.00	9400	20240326	-45.64	4755	20240627	7.47	9400	-45.64	20240326	4755	7.47	20240627	19580	-73.90	20230703	4755	7.47	20240627	2.48	N	092040	500	275 억	3192372	N	N	46	N	N
182	20240701	120659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4995	-15	5	-0.30	2644145150	530890	29.17	4910	5090	4910	6510	3510	5010	4980.59	5.80	-2140	5403	5206	5053	4856	4703	5130	4780	275	1500	500	3500	5	1	55018347	2748	-9.46	1.51	12	0.96	-528.00	3306.00	9400	20240326	-46.86	4755	20240627	5.05	9400	-46.86	20240326	4755	5.05	20240627	19580	-74.49	20230703	4755	5.05	20240627	2.48	N	092040	500	275 억	3192372	N	N	46	N	N
183	20240701	110657	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4995	-15	5	-0.30	2347175760	471605	25.91	4910	5090	4910	6510	3510	5010	4977.00	5.80	894	5403	5206	5053	4856	4703	5130	4780	275	1500	500	3500	5	1	55018347	2748	-9.46	1.51	12	0.86	-528.00	3306.00	9400	20240326	-46.86	4755	20240627	5.05	9400	-46.86	20240326	4755	5.05	20240627	19580	-74.49	20230703	4755	5.05	20240627	2.48	N	092040	500	275 억	3192372	N	N	46	N	N
184	20240701	100656	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4985	-25	5	-0.50	2010074275	404257	22.21	4910	5090	4910	6510	3510	5010	4972.27	5.80	-2887	5403	5206	5053	4856	4703	5130	4780	275	1500	500	3500	5	1	55018347	2743	-9.44	1.51	12	0.73	-528.00	3306.00	9400	20240326	-46.97	4755	20240627	4.84	9400	-46.97	20240326	4755	4.84	20240627	19580	-74.54	20230703	4755	4.84	20240627	2.48	N	092040	500	275 억	3192372	N	N	46	N	N
185	20240701	090655	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4980	-30	5	-0.60	717138115	145282	7.98	4910	5000	4910	6510	3510	5010	4936.18	5.80	20969	5403	5206	5053	4856	4703	5130	4780	275	1500	500	3500	5	1	55018347	2740	-9.43	1.51	12	0.26	-528.00	3306.00	9400	20240326	-47.02	4755	20240627	4.73	9400	-47.02	20240326	4755	4.73	20240627	19580	-74.57	20230703	4755	4.73	20240627	2.48	N	092040	500	275 억	3192372	N	N	46	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History