KissMeData/377220/price/prices-20240701.csv at 247dc06affe736781f3fd522bb1f7939e34bdb9d

Files

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

77 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	20240731	161241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1795	-36	5	-1.97	215970025	119874	11.94	1826	1858	1783	2380	1282	1831	1801.56	1.47	-21435	2077	1954	1887	1764	1697	2015	1825	28	549	100	1310	1	1	28310000	508	-4.59	0.66	12	0.42	-391.00	2707.00	4585	20230814	-60.85	1651	20240621	8.72	3580	-49.86	20240313	1651	8.72	20240621	9170	-80.43	20230814	1651	8.72	20240621	3.94	N	377220	100	28 억	414842	N	N	N	N
3	20240731	151300	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1799	-32	5	-1.75	207767223	115307	11.49	1826	1858	1783	2380	1282	1831	1801.77	1.47	-20668	2077	1954	1887	1764	1697	2015	1825	28	549	100	1310	1	1	28310000	509	-4.60	0.66	12	0.41	-391.00	2707.00	4585	20230814	-60.76	1651	20240621	8.96	3580	-49.75	20240313	1651	8.96	20240621	9170	-80.38	20230814	1651	8.96	20240621	3.94	N	377220	100	28 억	414842	N	N	N	N
4	20240731	141300	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1798	-33	5	-1.80	185274226	102748	10.24	1826	1858	1789	2380	1282	1831	1803.09	1.47	-20767	2077	1954	1887	1764	1697	2015	1825	28	549	100	1310	1	1	28310000	509	-4.60	0.66	12	0.36	-391.00	2707.00	4585	20230814	-60.79	1651	20240621	8.90	3580	-49.78	20240313	1651	8.90	20240621	9170	-80.39	20230814	1651	8.90	20240621	3.94	N	377220	100	28 억	414842	N	N	N	N
5	20240731	131254	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1806	-25	5	-1.37	164041672	90907	9.06	1826	1858	1789	2380	1282	1831	1804.39	1.47	-18892	2077	1954	1887	1764	1697	2015	1825	28	549	100	1310	1	1	28310000	511	-4.62	0.67	12	0.32	-391.00	2707.00	4585	20230814	-60.61	1651	20240621	9.39	3580	-49.55	20240313	1651	9.39	20240621	9170	-80.31	20230814	1651	9.39	20240621	3.94	N	377220	100	28 억	414842	N	N	N	N
6	20240731	121253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1805	-26	5	-1.42	131443925	72792	7.25	1826	1858	1789	2380	1282	1831	1805.62	1.47	-15126	2077	1954	1887	1764	1697	2015	1825	28	549	100	1310	1	1	28310000	511	-4.62	0.67	12	0.26	-391.00	2707.00	4585	20230814	-60.63	1651	20240621	9.33	3580	-49.58	20240313	1651	9.33	20240621	9170	-80.32	20230814	1651	9.33	20240621	3.94	N	377220	100	28 억	414842	N	N	N	N
7	20240731	111256	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1806	-25	5	-1.37	124886620	69147	6.89	1826	1858	1789	2380	1282	1831	1805.97	1.47	-14688	2077	1954	1887	1764	1697	2015	1825	28	549	100	1310	1	1	28310000	511	-4.62	0.67	12	0.24	-391.00	2707.00	4585	20230814	-60.61	1651	20240621	9.39	3580	-49.55	20240313	1651	9.39	20240621	9170	-80.31	20230814	1651	9.39	20240621	3.94	N	377220	100	28 억	414842	N	N	N	N
8	20240731	101253	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1799	-32	5	-1.75	107161689	59269	5.90	1826	1858	1789	2380	1282	1831	1807.91	1.47	-10805	2077	1954	1887	1764	1697	2015	1825	28	549	100	1310	1	1	28310000	509	-4.60	0.66	12	0.21	-391.00	2707.00	4585	20230814	-60.76	1651	20240621	8.96	3580	-49.75	20240313	1651	8.96	20240621	9170	-80.38	20230814	1651	8.96	20240621	3.94	N	377220	100	28 억	414842	N	N	N	N
9	20240731	091251	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1803	-28	5	-1.53	36352231	19956	1.99	1826	1858	1801	2380	1282	1831	1821.44	1.47	-787	2077	1954	1887	1764	1697	2015	1825	28	549	100	1310	1	1	28310000	510	-4.61	0.67	12	0.07	-391.00	2707.00	4585	20230814	-60.68	1651	20240621	9.21	3580	-49.64	20240313	1651	9.21	20240621	9170	-80.34	20230814	1651	9.21	20240621	3.94	N	377220	100	28 억	414842	N	N	N	N
10	20240730	161220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1831	1	2	0.05	1404619917	737764	1458.93	1830	2010	1820	2375	1281	1830	1903.91	1.55	-23979	1868	1849	1819	1800	1770	1858	1809	28	545	100	1310	1	1	28310000	518	-4.68	0.68	12	2.61	-391.00	2707.00	4585	20230814	-60.07	1651	20240621	10.90	3580	-48.85	20240313	1651	10.90	20240621	9170	-80.03	20230814	1651	10.90	20240621	3.95	N	377220	100	28 억	440111	N	N	N	N
11	20240730	151246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1840	10	2	0.55	1381162881	724966	1433.62	1830	2010	1820	2375	1281	1830	1905.14	1.55	-22875	1868	1849	1819	1800	1770	1858	1809	28	545	100	1310	1	1	28310000	521	-4.71	0.68	12	2.56	-391.00	2707.00	4585	20230814	-59.87	1651	20240621	11.45	3580	-48.60	20240313	1651	11.45	20240621	9170	-79.93	20230814	1651	11.45	20240621	3.95	N	377220	100	28 억	440111	N	N	N	N
12	20240730	141229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1830	0	3	0.00	1283002421	671469	1327.83	1830	2010	1820	2375	1281	1830	1910.74	1.55	-31639	1868	1849	1819	1800	1770	1858	1809	28	545	100	1310	1	1	28310000	518	-4.68	0.68	12	2.37	-391.00	2707.00	4585	20230814	-60.09	1651	20240621	10.84	3580	-48.88	20240313	1651	10.84	20240621	9170	-80.04	20230814	1651	10.84	20240621	3.95	N	377220	100	28 억	440111	N	N	N	N
13	20240730	131236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1874	44	2	2.40	1111919397	579025	1145.02	1830	2010	1820	2375	1281	1830	1920.33	1.55	-36124	1868	1849	1819	1800	1770	1858	1809	28	545	100	1310	1	1	28310000	531	-4.79	0.69	12	2.05	-391.00	2707.00	4585	20230814	-59.13	1651	20240621	13.51	3580	-47.65	20240313	1651	13.51	20240621	9170	-79.56	20230814	1651	13.51	20240621	3.95	N	377220	100	28 억	440111	N	N	N	N
14	20240730	121227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1891	61	2	3.33	211821253	112958	223.37	1830	1916	1820	2375	1281	1830	1875.22	1.55	-8263	1868	1849	1819	1800	1770	1858	1809	28	545	100	1310	1	1	28310000	535	-4.84	0.70	12	0.40	-391.00	2707.00	4585	20230814	-58.76	1651	20240621	14.54	3580	-47.18	20240313	1651	14.54	20240621	9170	-79.38	20230814	1651	14.54	20240621	3.95	N	377220	100	28 억	440111	N	N	N	N
15	20240730	111237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1855	25	2	1.37	56550788	30817	60.94	1830	1855	1820	2375	1281	1830	1835.05	1.55	-1677	1868	1849	1819	1800	1770	1858	1809	28	545	100	1310	1	1	28310000	525	-4.74	0.69	12	0.11	-391.00	2707.00	4585	20230814	-59.54	1651	20240621	12.36	3580	-48.18	20240313	1651	12.36	20240621	9170	-79.77	20230814	1651	12.36	20240621	3.95	N	377220	100	28 억	440111	N	N	N	N
16	20240730	101245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1829	-1	5	-0.05	21515031	11765	23.27	1830	1849	1820	2375	1281	1830	1828.73	1.55	-2548	1868	1849	1819	1800	1770	1858	1809	28	545	100	1310	1	1	28310000	518	-4.68	0.68	12	0.04	-391.00	2707.00	4585	20230814	-60.11	1651	20240621	10.78	3580	-48.91	20240313	1651	10.78	20240621	9170	-80.05	20230814	1651	10.78	20240621	3.95	N	377220	100	28 억	440111	N	N	N	N
17	20240730	091252	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1843	13	2	0.71	3750499	2046	4.05	1830	1849	1829	2375	1281	1830	1833.09	1.55	-686	1868	1849	1819	1800	1770	1858	1809	28	545	100	1310	1	1	28310000	522	-4.71	0.68	12	0.01	-391.00	2707.00	4585	20230814	-59.80	1651	20240621	11.63	3580	-48.52	20240313	1651	11.63	20240621	9170	-79.90	20230814	1651	11.63	20240621	3.95	N	377220	100	28 억	440111	N	N	N	N
18	20240729	161218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1830	24	2	1.33	92131018	50565	37.30	1789	1838	1789	2345	1265	1806	1821.93	1.49	18149	1844	1824	1805	1785	1766	1835	1796	28	539	100	1300	1	1	28310000	518	-4.68	0.68	12	0.18	-391.00	2707.00	4585	20230814	-60.09	1651	20240621	10.84	3580	-48.88	20240313	1651	10.84	20240621	9170	-80.04	20230814	1651	10.84	20240621	3.92	N	377220	100	28 억	421112	N	N	N	N
19	20240729	151237	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1821	15	2	0.83	88119532	48373	35.68	1789	1838	1789	2345	1265	1806	1821.67	1.49	18262	1844	1824	1805	1785	1766	1835	1796	28	539	100	1300	1	1	28310000	516	-4.66	0.67	12	0.17	-391.00	2707.00	4585	20230814	-60.28	1651	20240621	10.30	3580	-49.13	20240313	1651	10.30	20240621	9170	-80.14	20230814	1651	10.30	20240621	3.92	N	377220	100	28 억	421112	N	N	N	N
20	20240729	141246	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1834	28	2	1.55	65687640	36123	26.65	1789	1836	1789	2345	1265	1806	1818.44	1.49	14328	1844	1824	1805	1785	1766	1835	1796	28	539	100	1300	1	1	28310000	519	-4.69	0.68	12	0.13	-391.00	2707.00	4585	20230814	-60.00	1651	20240621	11.08	3580	-48.77	20240313	1651	11.08	20240621	9170	-80.00	20230814	1651	11.08	20240621	3.92	N	377220	100	28 억	421112	N	N	N	N
21	20240729	131242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1835	29	2	1.61	59932893	32984	24.33	1789	1836	1789	2345	1265	1806	1817.03	1.49	13298	1844	1824	1805	1785	1766	1835	1796	28	539	100	1300	1	1	28310000	519	-4.69	0.68	12	0.12	-391.00	2707.00	4585	20230814	-59.98	1651	20240621	11.14	3580	-48.74	20240313	1651	11.14	20240621	9170	-79.99	20230814	1651	11.14	20240621	3.92	N	377220	100	28 억	421112	N	N	N	N
22	20240729	121242	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1824	18	2	1.00	44630353	24609	18.15	1789	1824	1789	2345	1265	1806	1813.58	1.49	10723	1844	1824	1805	1785	1766	1835	1796	28	539	100	1300	1	1	28310000	516	-4.66	0.67	12	0.09	-391.00	2707.00	4585	20230814	-60.22	1651	20240621	10.48	3580	-49.05	20240313	1651	10.48	20240621	9170	-80.11	20230814	1651	10.48	20240621	3.92	N	377220	100	28 억	421112	N	N	N	N
23	20240729	111230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1819	13	2	0.72	29306590	16194	11.95	1789	1824	1789	2345	1265	1806	1809.72	1.49	6245	1844	1824	1805	1785	1766	1835	1796	28	539	100	1300	1	1	28310000	515	-4.65	0.67	12	0.06	-391.00	2707.00	4585	20230814	-60.33	1651	20240621	10.18	3580	-49.19	20240313	1651	10.18	20240621	9170	-80.16	20230814	1651	10.18	20240621	3.92	N	377220	100	28 억	421112	N	N	N	N
24	20240729	101227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1819	13	2	0.72	27308979	15093	11.13	1789	1824	1789	2345	1265	1806	1809.38	1.49	6354	1844	1824	1805	1785	1766	1835	1796	28	539	100	1300	1	1	28310000	515	-4.65	0.67	12	0.05	-391.00	2707.00	4585	20230814	-60.33	1651	20240621	10.18	3580	-49.19	20240313	1651	10.18	20240621	9170	-80.16	20230814	1651	10.18	20240621	3.92	N	377220	100	28 억	421112	N	N	N	N
25	20240729	091224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1820	14	2	0.78	2306349	1281	0.94	1789	1820	1789	2345	1265	1806	1800.43	1.49	613	1844	1824	1805	1785	1766	1835	1796	28	539	100	1300	1	1	28310000	515	-4.65	0.67	12	0.00	-391.00	2707.00	4585	20230814	-60.31	1651	20240621	10.24	3580	-49.16	20240313	1651	10.24	20240621	9170	-80.15	20230814	1651	10.24	20240621	3.92	N	377220	100	28 억	421112	N	N	N	N
26	20240726	161207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1806	20	2	1.12	243834853	135549	71.26	1790	1825	1786	2320	1251	1786	1798.82	1.39	28184	1891	1838	1812	1759	1733	1825	1746	28	534	100	1280	1	1	28310000	511	-4.62	0.67	12	0.48	-391.00	2707.00	4585	20230814	-60.61	1651	20240621	9.39	3580	-49.55	20240313	1651	9.39	20240621	9170	-80.31	20230814	1651	9.39	20240621	3.95	N	377220	100	28 억	393795	N	N	N	N
27	20240726	151219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1795	9	2	0.50	231065849	128463	67.53	1790	1825	1786	2320	1251	1786	1798.70	1.39	27398	1891	1838	1812	1759	1733	1825	1746	28	534	100	1280	1	1	28310000	508	-4.59	0.66	12	0.45	-391.00	2707.00	4585	20230814	-60.85	1651	20240621	8.72	3580	-49.86	20240313	1651	8.72	20240621	9170	-80.43	20230814	1651	8.72	20240621	3.95	N	377220	100	28 억	393795	N	N	N	N
28	20240726	141219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1804	18	2	1.01	204630201	113759	59.80	1790	1825	1786	2320	1251	1786	1798.80	1.39	23478	1891	1838	1812	1759	1733	1825	1746	28	534	100	1280	1	1	28310000	511	-4.61	0.67	12	0.40	-391.00	2707.00	4585	20230814	-60.65	1651	20240621	9.27	3580	-49.61	20240313	1651	9.27	20240621	9170	-80.33	20230814	1651	9.27	20240621	3.95	N	377220	100	28 억	393795	N	N	N	N
29	20240726	131220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1810	24	2	1.34	117238827	65327	34.34	1790	1825	1786	2320	1251	1786	1794.65	1.39	12312	1891	1838	1812	1759	1733	1825	1746	28	534	100	1280	1	1	28310000	512	-4.63	0.67	12	0.23	-391.00	2707.00	4585	20230814	-60.52	1651	20240621	9.63	3580	-49.44	20240313	1651	9.63	20240621	9170	-80.26	20230814	1651	9.63	20240621	3.95	N	377220	100	28 억	393795	N	N	N	N
30	20240726	121226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1804	18	2	1.01	93327762	52048	27.36	1790	1825	1786	2320	1251	1786	1793.11	1.39	9736	1891	1838	1812	1759	1733	1825	1746	28	534	100	1280	1	1	28310000	511	-4.61	0.67	12	0.18	-391.00	2707.00	4585	20230814	-60.65	1651	20240621	9.27	3580	-49.61	20240313	1651	9.27	20240621	9170	-80.33	20230814	1651	9.27	20240621	3.95	N	377220	100	28 억	393795	N	N	N	N
31	20240726	111224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1803	17	2	0.95	92941966	51834	27.25	1790	1825	1786	2320	1251	1786	1793.07	1.39	9806	1891	1838	1812	1759	1733	1825	1746	28	534	100	1280	1	1	28310000	510	-4.61	0.67	12	0.18	-391.00	2707.00	4585	20230814	-60.68	1651	20240621	9.21	3580	-49.64	20240313	1651	9.21	20240621	9170	-80.34	20230814	1651	9.21	20240621	3.95	N	377220	100	28 억	393795	N	N	N	N
32	20240726	101217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1807	21	2	1.18	42073724	23413	12.31	1790	1825	1786	2320	1251	1786	1797.02	1.39	1270	1891	1838	1812	1759	1733	1825	1746	28	534	100	1280	1	1	28310000	512	-4.62	0.67	12	0.08	-391.00	2707.00	4585	20230814	-60.59	1651	20240621	9.45	3580	-49.53	20240313	1651	9.45	20240621	9170	-80.29	20230814	1651	9.45	20240621	3.95	N	377220	100	28 억	393795	N	N	N	N
33	20240726	091217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1793	7	2	0.39	2693158	1498	0.79	1790	1825	1790	2320	1251	1786	1797.84	1.39	-128	1891	1838	1812	1759	1733	1825	1746	28	534	100	1280	1	1	28310000	508	-4.59	0.66	12	0.01	-391.00	2707.00	4585	20230814	-60.89	1651	20240621	8.60	3580	-49.92	20240313	1651	8.60	20240621	9170	-80.45	20230814	1651	8.60	20240621	3.95	N	377220	100	28 억	393795	N	N	N	N
34	20240725	161214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1786	-79	5	-4.24	343321197	190224	357.97	1865	1865	1786	2420	1306	1865	1804.88	1.32	21510	1931	1897	1856	1822	1781	1915	1840	28	555	100	1340	1	1	28310000	506	-4.57	0.66	12	0.67	-391.00	2707.00	4585	20230814	-61.05	1651	20240621	8.18	3580	-50.11	20240313	1651	8.18	20240621	9170	-80.52	20230814	1651	8.18	20240621	4.02	N	377220	100	28 억	372302	N	N	N	N
35	20240725	151228	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1798	-67	5	-3.59	328615550	182001	342.50	1865	1865	1786	2420	1306	1865	1805.57	1.32	23600	1931	1897	1856	1822	1781	1915	1840	28	555	100	1340	1	1	28310000	509	-4.60	0.66	12	0.64	-391.00	2707.00	4585	20230814	-60.79	1651	20240621	8.90	3580	-49.78	20240313	1651	8.90	20240621	9170	-80.39	20230814	1651	8.90	20240621	4.02	N	377220	100	28 억	372302	N	N	N	N
36	20240725	141223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1802	-63	5	-3.38	279803853	154794	291.30	1865	1865	1789	2420	1306	1865	1807.59	1.32	25941	1931	1897	1856	1822	1781	1915	1840	28	555	100	1340	1	1	28310000	510	-4.61	0.67	12	0.55	-391.00	2707.00	4585	20230814	-60.70	1651	20240621	9.15	3580	-49.66	20240313	1651	9.15	20240621	9170	-80.35	20230814	1651	9.15	20240621	4.02	N	377220	100	28 억	372302	N	N	N	N
37	20240725	131215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1801	-64	5	-3.43	234138195	129356	243.43	1865	1865	1789	2420	1306	1865	1810.03	1.32	20391	1931	1897	1856	1822	1781	1915	1840	28	555	100	1340	1	1	28310000	510	-4.61	0.67	12	0.46	-391.00	2707.00	4585	20230814	-60.72	1651	20240621	9.09	3580	-49.69	20240313	1651	9.09	20240621	9170	-80.36	20230814	1651	9.09	20240621	4.02	N	377220	100	28 억	372302	N	N	N	N
38	20240725	121222	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1807	-58	5	-3.11	175499120	96739	182.05	1865	1865	1790	2420	1306	1865	1814.15	1.32	12896	1931	1897	1856	1822	1781	1915	1840	28	555	100	1340	1	1	28310000	512	-4.62	0.67	12	0.34	-391.00	2707.00	4585	20230814	-60.59	1651	20240621	9.45	3580	-49.53	20240313	1651	9.45	20240621	9170	-80.29	20230814	1651	9.45	20240621	4.02	N	377220	100	28 억	372302	N	N	N	N
39	20240725	111221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1814	-51	5	-2.73	128543907	70640	132.93	1865	1865	1797	2420	1306	1865	1819.70	1.32	5530	1931	1897	1856	1822	1781	1915	1840	28	555	100	1340	1	1	28310000	514	-4.64	0.67	12	0.25	-391.00	2707.00	4585	20230814	-60.44	1651	20240621	9.87	3580	-49.33	20240313	1651	9.87	20240621	9170	-80.22	20230814	1651	9.87	20240621	4.02	N	377220	100	28 억	372302	N	N	N	N
40	20240725	101212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1824	-41	5	-2.20	67380687	36814	69.28	1865	1865	1810	2420	1306	1865	1830.30	1.32	-1699	1931	1897	1856	1822	1781	1915	1840	28	555	100	1340	1	1	28310000	516	-4.66	0.67	12	0.13	-391.00	2707.00	4585	20230814	-60.22	1651	20240621	10.48	3580	-49.05	20240313	1651	10.48	20240621	9170	-80.11	20230814	1651	10.48	20240621	4.02	N	377220	100	28 억	372302	N	N	N	N
41	20240725	091207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1849	-16	5	-0.86	14460554	7760	14.60	1865	1865	1845	2420	1306	1865	1863.47	1.32	-3108	1931	1897	1856	1822	1781	1915	1840	28	555	100	1340	1	1	28310000	523	-4.73	0.68	12	0.03	-391.00	2707.00	4585	20230814	-59.67	1651	20240621	11.99	3580	-48.35	20240313	1651	11.99	20240621	9170	-79.84	20230814	1651	11.99	20240621	4.02	N	377220	100	28 억	372302	N	N	N	N
42	20240724	161205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1865	35	2	1.91	99231948	53139	130.32	1815	1890	1815	2375	1281	1830	1867.40	1.28	12126	1875	1852	1832	1809	1789	1864	1821	28	545	100	1310	1	1	28310000	528	-4.77	0.69	12	0.19	-391.00	2707.00	4585	20230814	-59.32	1651	20240621	12.96	3580	-47.91	20240313	1651	12.96	20240621	9170	-79.66	20230814	1651	12.96	20240621	4.04	N	377220	100	28 억	361452	N	N	N	N
43	20240724	151223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1863	33	2	1.80	97478039	52197	128.01	1815	1890	1815	2375	1281	1830	1867.50	1.28	12315	1875	1852	1832	1809	1789	1864	1821	28	545	100	1310	1	1	28310000	527	-4.76	0.69	12	0.18	-391.00	2707.00	4585	20230814	-59.37	1651	20240621	12.84	3580	-47.96	20240313	1651	12.84	20240621	9170	-79.68	20230814	1651	12.84	20240621	4.04	N	377220	100	28 억	361452	N	N	N	N
44	20240724	141218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1863	33	2	1.80	93431294	50025	122.69	1815	1890	1815	2375	1281	1830	1867.69	1.28	12300	1875	1852	1832	1809	1789	1864	1821	28	545	100	1310	1	1	28310000	527	-4.76	0.69	12	0.18	-391.00	2707.00	4585	20230814	-59.37	1651	20240621	12.84	3580	-47.96	20240313	1651	12.84	20240621	9170	-79.68	20230814	1651	12.84	20240621	4.04	N	377220	100	28 억	361452	N	N	N	N
45	20240724	131222	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1870	40	2	2.19	90885001	48659	119.34	1815	1890	1815	2375	1281	1830	1867.79	1.28	12957	1875	1852	1832	1809	1789	1864	1821	28	545	100	1310	1	1	28310000	529	-4.78	0.69	12	0.17	-391.00	2707.00	4585	20230814	-59.21	1651	20240621	13.26	3580	-47.77	20240313	1651	13.26	20240621	9170	-79.61	20230814	1651	13.26	20240621	4.04	N	377220	100	28 억	361452	N	N	N	N
46	20240724	121221	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1884	54	2	2.95	84884026	45465	111.50	1815	1890	1815	2375	1281	1830	1867.02	1.28	13559	1875	1852	1832	1809	1789	1864	1821	28	545	100	1310	1	1	28310000	533	-4.82	0.70	12	0.16	-391.00	2707.00	4585	20230814	-58.91	1651	20240621	14.11	3580	-47.37	20240313	1651	14.11	20240621	9170	-79.45	20230814	1651	14.11	20240621	4.04	N	377220	100	28 억	361452	N	N	N	N
47	20240724	111219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1867	37	2	2.02	43189511	23309	57.16	1815	1867	1815	2375	1281	1830	1852.91	1.28	11749	1875	1852	1832	1809	1789	1864	1821	28	545	100	1310	1	1	28310000	529	-4.77	0.69	12	0.08	-391.00	2707.00	4585	20230814	-59.28	1651	20240621	13.08	3580	-47.85	20240313	1651	13.08	20240621	9170	-79.64	20230814	1651	13.08	20240621	4.04	N	377220	100	28 억	361452	N	N	N	N
48	20240724	101245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1854	24	2	1.31	13602478	7404	18.16	1815	1854	1815	2375	1281	1830	1837.18	1.28	1851	1875	1852	1832	1809	1789	1864	1821	28	545	100	1310	1	1	28310000	525	-4.74	0.68	12	0.03	-391.00	2707.00	4585	20230814	-59.56	1651	20240621	12.30	3580	-48.21	20240313	1651	12.30	20240621	9170	-79.78	20230814	1651	12.30	20240621	4.04	N	377220	100	28 억	361452	N	N	N	N
49	20240724	091207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1831	1	2	0.05	3650569	2011	4.93	1815	1832	1815	2375	1281	1830	1815.30	1.28	-322	1875	1852	1832	1809	1789	1864	1821	28	545	100	1310	1	1	28310000	518	-4.68	0.68	12	0.01	-391.00	2707.00	4585	20230814	-60.07	1651	20240621	10.90	3580	-48.85	20240313	1651	10.90	20240621	9170	-80.03	20230814	1651	10.90	20240621	4.04	N	377220	100	28 억	361452	N	N	N	N
50	20240723	161158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1830	-2	5	-0.11	73748769	40227	93.75	1812	1855	1812	2380	1283	1832	1833.35	1.26	3564	1875	1853	1827	1805	1779	1840	1792	28	548	100	1310	1	1	28310000	518	-4.68	0.68	12	0.14	-391.00	2707.00	4585	20230814	-60.09	1651	20240621	10.84	3580	-48.88	20240313	1651	10.84	20240621	9170	-80.04	20230814	1651	10.84	20240621	4.06	N	377220	100	28 억	357908	N	N	N	N
51	20240723	151227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1845	13	2	0.71	57003905	31079	72.43	1812	1855	1812	2380	1283	1832	1834.16	1.26	3056	1875	1853	1827	1805	1779	1840	1792	28	548	100	1310	1	1	28310000	522	-4.72	0.68	12	0.11	-391.00	2707.00	4585	20230814	-59.76	1651	20240621	11.75	3580	-48.46	20240313	1651	11.75	20240621	9170	-79.88	20230814	1651	11.75	20240621	4.06	N	377220	100	28 억	357908	N	N	N	N
52	20240723	141202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1838	6	2	0.33	40849326	22286	51.94	1812	1855	1812	2380	1283	1832	1832.96	1.26	-1038	1875	1853	1827	1805	1779	1840	1792	28	548	100	1310	1	1	28310000	520	-4.70	0.68	12	0.08	-391.00	2707.00	4585	20230814	-59.91	1651	20240621	11.33	3580	-48.66	20240313	1651	11.33	20240621	9170	-79.96	20230814	1651	11.33	20240621	4.06	N	377220	100	28 억	357908	N	N	N	N
53	20240723	131159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1833	1	2	0.05	27056766	14764	34.41	1812	1855	1812	2380	1283	1832	1832.62	1.26	-4758	1875	1853	1827	1805	1779	1840	1792	28	548	100	1310	1	1	28310000	519	-4.69	0.68	12	0.05	-391.00	2707.00	4585	20230814	-60.02	1651	20240621	11.02	3580	-48.80	20240313	1651	11.02	20240621	9170	-80.01	20230814	1651	11.02	20240621	4.06	N	377220	100	28 억	357908	N	N	N	N
54	20240723	121207	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1837	5	2	0.27	18974269	10352	24.12	1812	1855	1812	2380	1283	1832	1832.91	1.26	-2160	1875	1853	1827	1805	1779	1840	1792	28	548	100	1310	1	1	28310000	520	-4.70	0.68	12	0.04	-391.00	2707.00	4585	20230814	-59.93	1651	20240621	11.27	3580	-48.69	20240313	1651	11.27	20240621	9170	-79.97	20230814	1651	11.27	20240621	4.06	N	377220	100	28 억	357908	N	N	N	N
55	20240723	111205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1839	7	2	0.38	16721915	9124	21.26	1812	1855	1812	2380	1283	1832	1832.74	1.26	-1960	1875	1853	1827	1805	1779	1840	1792	28	548	100	1310	1	1	28310000	521	-4.70	0.68	12	0.03	-391.00	2707.00	4585	20230814	-59.89	1651	20240621	11.39	3580	-48.63	20240313	1651	11.39	20240621	9170	-79.95	20230814	1651	11.39	20240621	4.06	N	377220	100	28 억	357908	N	N	N	N
56	20240723	101159	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1842	10	2	0.55	7760851	4239	9.88	1812	1855	1812	2380	1283	1832	1830.82	1.26	-404	1875	1853	1827	1805	1779	1840	1792	28	548	100	1310	1	1	28310000	521	-4.71	0.68	12	0.01	-391.00	2707.00	4585	20230814	-59.83	1651	20240621	11.57	3580	-48.55	20240313	1651	11.57	20240621	9170	-79.91	20230814	1651	11.57	20240621	4.06	N	377220	100	28 억	357908	N	N	N	N
57	20240723	091212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1846	14	2	0.76	4136970	2271	5.29	1812	1855	1812	2380	1283	1832	1821.65	1.26	678	1875	1853	1827	1805	1779	1840	1792	28	548	100	1310	1	1	28310000	523	-4.72	0.68	12	0.01	-391.00	2707.00	4585	20230814	-59.74	1651	20240621	11.81	3580	-48.44	20240313	1651	11.81	20240621	9170	-79.87	20230814	1651	11.81	20240621	4.06	N	377220	100	28 억	357908	N	N	N	N
58	20240722	161151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1832	-7	5	-0.38	77639974	42768	154.53	1840	1849	1801	2390	1288	1839	1815.16	1.29	-8834	1875	1856	1820	1801	1765	1866	1811	28	551	100	1320	1	1	28310000	519	-4.69	0.68	12	0.15	-391.00	2707.00	4585	20230814	-60.04	1651	20240621	10.96	3580	-48.83	20240313	1651	10.96	20240621	9170	-80.02	20230814	1651	10.96	20240621	4.05	N	377220	100	28 억	366435	N	N	N	N
59	20240722	151204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1838	-1	5	-0.05	72280678	39845	143.96	1840	1849	1801	2390	1288	1839	1814.05	1.29	-8342	1875	1856	1820	1801	1765	1866	1811	28	551	100	1320	1	1	28310000	520	-4.70	0.68	12	0.14	-391.00	2707.00	4585	20230814	-59.91	1651	20240621	11.33	3580	-48.66	20240313	1651	11.33	20240621	9170	-79.96	20230814	1651	11.33	20240621	4.05	N	377220	100	28 억	366435	N	N	N	N
60	20240722	141211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1818	-21	5	-1.14	54311863	29935	108.16	1840	1849	1801	2390	1288	1839	1814.33	1.29	-8315	1875	1856	1820	1801	1765	1866	1811	28	551	100	1320	1	1	28310000	515	-4.65	0.67	12	0.11	-391.00	2707.00	4585	20230814	-60.35	1651	20240621	10.12	3580	-49.22	20240313	1651	10.12	20240621	9170	-80.17	20230814	1651	10.12	20240621	4.05	N	377220	100	28 억	366435	N	N	N	N
61	20240722	131206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1816	-23	5	-1.25	50553488	27860	100.66	1840	1849	1801	2390	1288	1839	1814.55	1.29	-7936	1875	1856	1820	1801	1765	1866	1811	28	551	100	1320	1	1	28310000	514	-4.64	0.67	12	0.10	-391.00	2707.00	4585	20230814	-60.39	1651	20240621	9.99	3580	-49.27	20240313	1651	9.99	20240621	9170	-80.20	20230814	1651	9.99	20240621	4.05	N	377220	100	28 억	366435	N	N	N	N
62	20240722	121204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1812	-27	5	-1.47	42430793	23376	84.46	1840	1849	1801	2390	1288	1839	1815.14	1.29	-7387	1875	1856	1820	1801	1765	1866	1811	28	551	100	1320	1	1	28310000	513	-4.63	0.67	12	0.08	-391.00	2707.00	4585	20230814	-60.48	1651	20240621	9.75	3580	-49.39	20240313	1651	9.75	20240621	9170	-80.24	20230814	1651	9.75	20240621	4.05	N	377220	100	28 억	366435	N	N	N	N
63	20240722	111202	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1814	-25	5	-1.36	33011191	18157	65.60	1840	1849	1805	2390	1288	1839	1818.10	1.29	-5324	1875	1856	1820	1801	1765	1866	1811	28	551	100	1320	1	1	28310000	514	-4.64	0.67	12	0.06	-391.00	2707.00	4585	20230814	-60.44	1651	20240621	9.87	3580	-49.33	20240313	1651	9.87	20240621	9170	-80.22	20230814	1651	9.87	20240621	4.05	N	377220	100	28 억	366435	N	N	N	N
64	20240722	101201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1816	-23	5	-1.25	27277822	14992	54.17	1840	1849	1808	2390	1288	1839	1819.49	1.29	-4693	1875	1856	1820	1801	1765	1866	1811	28	551	100	1320	1	1	28310000	514	-4.64	0.67	12	0.05	-391.00	2707.00	4585	20230814	-60.39	1651	20240621	9.99	3580	-49.27	20240313	1651	9.99	20240621	9170	-80.20	20230814	1651	9.99	20240621	4.05	N	377220	100	28 억	366435	N	N	N	N
65	20240722	091204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	8	2	0.44	498674	271	0.98	1840	1849	1838	2390	1288	1839	1840.13	1.29	-181	1875	1856	1820	1801	1765	1866	1811	28	551	100	1320	1	1	28310000	523	-4.72	0.68	12	0.00	-391.00	2707.00	4585	20230814	-59.72	1651	20240621	11.87	3580	-48.41	20240313	1651	11.87	20240621	9170	-79.86	20230814	1651	11.87	20240621	4.05	N	377220	100	28 억	366435	N	N	N	N
66	20240719	161132	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1839	38	2	2.11	50103708	27677	12.47	1784	1839	1784	2340	1261	1801	1809.73	1.30	-2512	1901	1850	1810	1759	1719	1831	1740	28	539	100	1290	1	1	28310000	521	-4.70	0.68	12	0.10	-391.00	2707.00	4585	20230814	-59.89	1651	20240621	11.39	3580	-48.63	20240313	1651	11.39	20240621	9170	-79.95	20230814	1651	11.39	20240621	4.05	N	377220	100	28 억	368966	N	N	N	N
67	20240719	151144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1819	18	2	1.00	45285734	25040	11.28	1784	1820	1784	2340	1261	1801	1808.54	1.30	-3472	1901	1850	1810	1759	1719	1831	1740	28	539	100	1290	1	1	28310000	515	-4.65	0.67	12	0.09	-391.00	2707.00	4585	20230814	-60.33	1651	20240621	10.18	3580	-49.19	20240313	1651	10.18	20240621	9170	-80.16	20230814	1651	10.18	20240621	4.05	N	377220	100	28 억	368966	N	N	N	N
68	20240719	141147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1815	14	2	0.78	33022503	18280	8.23	1784	1818	1784	2340	1261	1801	1806.48	1.30	-5245	1901	1850	1810	1759	1719	1831	1740	28	539	100	1290	1	1	28310000	514	-4.64	0.67	12	0.06	-391.00	2707.00	4585	20230814	-60.41	1651	20240621	9.93	3580	-49.30	20240313	1651	9.93	20240621	9170	-80.21	20230814	1651	9.93	20240621	4.05	N	377220	100	28 억	368966	N	N	N	N
69	20240719	131138	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1814	13	2	0.72	22188054	12303	5.54	1784	1814	1784	2340	1261	1801	1803.47	1.30	-3033	1901	1850	1810	1759	1719	1831	1740	28	539	100	1290	1	1	28310000	514	-4.64	0.67	12	0.04	-391.00	2707.00	4585	20230814	-60.44	1651	20240621	9.87	3580	-49.33	20240313	1651	9.87	20240621	9170	-80.22	20230814	1651	9.87	20240621	4.05	N	377220	100	28 억	368966	N	N	N	N
70	20240719	121136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1808	7	2	0.39	13740805	7634	3.44	1784	1810	1784	2340	1261	1801	1799.95	1.30	-1186	1901	1850	1810	1759	1719	1831	1740	28	539	100	1290	1	1	28310000	512	-4.62	0.67	12	0.03	-391.00	2707.00	4585	20230814	-60.57	1651	20240621	9.51	3580	-49.50	20240313	1651	9.51	20240621	9170	-80.28	20230814	1651	9.51	20240621	4.05	N	377220	100	28 억	368966	N	N	N	N
71	20240719	111148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1809	8	2	0.44	12654322	7031	3.17	1784	1810	1784	2340	1261	1801	1799.79	1.30	-1135	1901	1850	1810	1759	1719	1831	1740	28	539	100	1290	1	1	28310000	512	-4.63	0.67	12	0.02	-391.00	2707.00	4585	20230814	-60.55	1651	20240621	9.57	3580	-49.47	20240313	1651	9.57	20240621	9170	-80.27	20230814	1651	9.57	20240621	4.05	N	377220	100	28 억	368966	N	N	N	N
72	20240719	101134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1808	7	2	0.39	8667758	4824	2.17	1784	1810	1784	2340	1261	1801	1796.80	1.30	-564	1901	1850	1810	1759	1719	1831	1740	28	539	100	1290	1	1	28310000	512	-4.62	0.67	12	0.02	-391.00	2707.00	4585	20230814	-60.57	1651	20240621	9.51	3580	-49.50	20240313	1651	9.51	20240621	9170	-80.28	20230814	1651	9.51	20240621	4.05	N	377220	100	28 억	368966	N	N	N	N
73	20240719	091150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1802	1	2	0.06	5528274	3082	1.39	1784	1810	1784	2340	1261	1801	1793.73	1.30	-112	1901	1850	1810	1759	1719	1831	1740	28	539	100	1290	1	1	28310000	510	-4.61	0.67	12	0.01	-391.00	2707.00	4585	20230814	-60.70	1651	20240621	9.15	3580	-49.66	20240313	1651	9.15	20240621	9170	-80.35	20230814	1651	9.15	20240621	4.05	N	377220	100	28 억	368966	N	N	N	N
74	20240718	161125	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1801	-61	5	-3.28	401779224	221988	574.04	1841	1861	1770	2420	1304	1862	1809.94	1.33	-6530	1906	1884	1857	1835	1808	1895	1846	28	558	100	1340	1	1	28310000	510	-4.61	0.67	12	0.78	-391.00	2707.00	4585	20230814	-60.72	1651	20240621	9.09	3580	-49.69	20240313	1651	9.09	20240621	9170	-80.36	20230814	1651	9.09	20240621	4.06	N	377220	100	28 억	375521	N	N	N	N
75	20240718	151137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1823	-39	5	-2.09	391570887	216327	559.40	1841	1861	1770	2420	1304	1862	1810.09	1.33	-2379	1906	1884	1857	1835	1808	1895	1846	28	558	100	1340	1	1	28310000	516	-4.66	0.67	12	0.76	-391.00	2707.00	4585	20230814	-60.24	1651	20240621	10.42	3580	-49.08	20240313	1651	10.42	20240621	9170	-80.12	20230814	1651	10.42	20240621	4.06	N	377220	100	28 억	375521	N	N	N	N
76	20240718	141127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1778	-84	5	-4.51	337824667	186488	482.24	1841	1861	1772	2420	1304	1862	1811.51	1.33	-1528	1906	1884	1857	1835	1808	1895	1846	28	558	100	1340	1	1	28310000	503	-4.55	0.66	12	0.66	-391.00	2707.00	4585	20230814	-61.22	1651	20240621	7.69	3580	-50.34	20240313	1651	7.69	20240621	9170	-80.61	20230814	1651	7.69	20240621	4.06	N	377220	100	28 억	375521	N	N	N	N
77	20240718	131128	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1801	-61	5	-3.28	273302326	150756	389.84	1841	1861	1772	2420	1304	1862	1812.88	1.33	1857	1906	1884	1857	1835	1808	1895	1846	28	558	100	1340	1	1	28310000	510	-4.61	0.67	12	0.53	-391.00	2707.00	4585	20230814	-60.72	1651	20240621	9.09	3580	-49.69	20240313	1651	9.09	20240621	9170	-80.36	20230814	1651	9.09	20240621	4.06	N	377220	100	28 억	375521	N	N	N	N
78	20240718	121127	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1839	-23	5	-1.24	73445303	39965	103.35	1841	1861	1830	2420	1304	1862	1837.74	1.33	11	1906	1884	1857	1835	1808	1895	1846	28	558	100	1340	1	1	28310000	521	-4.70	0.68	12	0.14	-391.00	2707.00	4585	20230814	-59.89	1651	20240621	11.39	3580	-48.63	20240313	1651	11.39	20240621	9170	-79.95	20230814	1651	11.39	20240621	4.06	N	377220	100	28 억	375521	N	N	N	N
79	20240718	111135	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1843	-19	5	-1.02	50079246	27227	70.41	1841	1861	1830	2420	1304	1862	1839.32	1.33	-374	1906	1884	1857	1835	1808	1895	1846	28	558	100	1340	1	1	28310000	522	-4.71	0.68	12	0.10	-391.00	2707.00	4585	20230814	-59.80	1651	20240621	11.63	3580	-48.52	20240313	1651	11.63	20240621	9170	-79.90	20230814	1651	11.63	20240621	4.06	N	377220	100	28 억	375521	N	N	N	N
80	20240718	101137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1838	-24	5	-1.29	44270130	24067	62.24	1841	1861	1830	2420	1304	1862	1839.45	1.33	-726	1906	1884	1857	1835	1808	1895	1846	28	558	100	1340	1	1	28310000	520	-4.70	0.68	12	0.09	-391.00	2707.00	4585	20230814	-59.91	1651	20240621	11.33	3580	-48.66	20240313	1651	11.33	20240621	9170	-79.96	20230814	1651	11.33	20240621	4.06	N	377220	100	28 억	375521	N	N	N	N
81	20240718	091140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1853	-9	5	-0.48	12834956	6969	18.02	1841	1861	1841	2420	1304	1862	1841.72	1.33	164	1906	1884	1857	1835	1808	1895	1846	28	558	100	1340	1	1	28310000	525	-4.74	0.68	12	0.02	-391.00	2707.00	4585	20230814	-59.59	1651	20240621	12.24	3580	-48.24	20240313	1651	12.24	20240621	9170	-79.79	20230814	1651	12.24	20240621	4.06	N	377220	100	28 억	375521	N	N	N	N
82	20240717	161226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1862	17	2	0.92	71546426	38652	47.12	1830	1879	1830	2395	1292	1845	1850.89	1.34	-2727	1919	1881	1848	1810	1777	1901	1830	28	550	100	1320	1	1	28310000	527	-4.76	0.69	12	0.14	-391.00	2707.00	4585	20230814	-59.39	1651	20240621	12.78	3580	-47.99	20240313	1651	12.78	20240621	9170	-79.69	20230814	1651	12.78	20240621	4.20	N	377220	100	28 억	378272	N	N	N	N
83	20240717	151233	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1865	20	2	1.08	66822462	36113	44.02	1830	1879	1830	2395	1292	1845	1850.37	1.34	-2004	1919	1881	1848	1810	1777	1901	1830	28	550	100	1320	1	1	28310000	528	-4.77	0.69	12	0.13	-391.00	2707.00	4585	20230814	-59.32	1651	20240621	12.96	3580	-47.91	20240313	1651	12.96	20240621	9170	-79.66	20230814	1651	12.96	20240621	4.20	N	377220	100	28 억	378272	N	N	N	N
84	20240717	141230	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1864	19	2	1.03	54575909	29543	36.01	1830	1879	1830	2395	1292	1845	1847.34	1.34	91	1919	1881	1848	1810	1777	1901	1830	28	550	100	1320	1	1	28310000	528	-4.77	0.69	12	0.10	-391.00	2707.00	4585	20230814	-59.35	1651	20240621	12.90	3580	-47.93	20240313	1651	12.90	20240621	9170	-79.67	20230814	1651	12.90	20240621	4.20	N	377220	100	28 억	378272	N	N	N	N
85	20240717	131227	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1862	17	2	0.92	52336448	28339	34.55	1830	1879	1830	2395	1292	1845	1846.80	1.34	68	1919	1881	1848	1810	1777	1901	1830	28	550	100	1320	1	1	28310000	527	-4.76	0.69	12	0.10	-391.00	2707.00	4585	20230814	-59.39	1651	20240621	12.78	3580	-47.99	20240313	1651	12.78	20240621	9170	-79.69	20230814	1651	12.78	20240621	4.20	N	377220	100	28 억	378272	N	N	N	N
86	20240717	121229	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1851	6	2	0.33	39922868	21641	26.38	1830	1879	1830	2395	1292	1845	1844.78	1.34	-1924	1919	1881	1848	1810	1777	1901	1830	28	550	100	1320	1	1	28310000	524	-4.73	0.68	12	0.08	-391.00	2707.00	4585	20230814	-59.63	1651	20240621	12.11	3580	-48.30	20240313	1651	12.11	20240621	9170	-79.81	20230814	1651	12.11	20240621	4.20	N	377220	100	28 억	378272	N	N	N	N
87	20240717	111231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1850	5	2	0.27	36622059	19853	24.20	1830	1879	1830	2395	1292	1845	1844.66	1.34	-2749	1919	1881	1848	1810	1777	1901	1830	28	550	100	1320	1	1	28310000	524	-4.73	0.68	12	0.07	-391.00	2707.00	4585	20230814	-59.65	1651	20240621	12.05	3580	-48.32	20240313	1651	12.05	20240621	9170	-79.83	20230814	1651	12.05	20240621	4.20	N	377220	100	28 억	378272	N	N	N	N
88	20240717	101234	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1843	-2	5	-0.11	21299974	11501	14.02	1830	1879	1830	2395	1292	1845	1852.01	1.34	-1926	1919	1881	1848	1810	1777	1901	1830	28	550	100	1320	1	1	28310000	522	-4.71	0.68	12	0.04	-391.00	2707.00	4585	20230814	-59.80	1651	20240621	11.63	3580	-48.52	20240313	1651	11.63	20240621	9170	-79.90	20230814	1651	11.63	20240621	4.20	N	377220	100	28 억	378272	N	N	N	N
89	20240717	091010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1875	30	2	1.63	10894043	5891	7.18	1830	1879	1830	2395	1292	1845	1849.27	1.34	-1329	1919	1881	1848	1810	1777	1901	1830	28	550	100	1320	1	1	28310000	531	-4.80	0.69	12	0.02	-391.00	2707.00	4585	20230814	-59.11	1651	20240621	13.57	3580	-47.63	20240313	1651	13.57	20240621	9170	-79.55	20230814	1651	13.57	20240621	4.20	N	377220	100	28 억	378272	N	N	N	N
90	20240716	161231	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1845	-5	5	-0.27	150361213	81731	25.29	1815	1886	1815	2405	1295	1850	1839.67	1.38	-12295	1993	1921	1872	1800	1751	1910	1789	28	555	100	1330	1	1	28310000	522	-4.72	0.68	12	0.29	-391.00	2707.00	4585	20230814	-59.76	1651	20240621	11.75	3580	-48.46	20240313	1651	11.75	20240621	9170	-79.88	20230814	1651	11.75	20240621	4.16	N	377220	100	28 억	390216	N	N	N	N
91	20240716	151245	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1850	0	3	0.00	142961542	77721	24.05	1815	1886	1815	2405	1295	1850	1839.42	1.38	-12157	1993	1921	1872	1800	1751	1910	1789	28	555	100	1330	1	1	28310000	524	-4.73	0.68	12	0.27	-391.00	2707.00	4585	20230814	-59.65	1651	20240621	12.05	3580	-48.32	20240313	1651	12.05	20240621	9170	-79.83	20230814	1651	12.05	20240621	4.16	N	377220	100	28 억	390216	N	N	N	N
92	20240716	141239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1849	-1	5	-0.05	128609711	69965	21.65	1815	1886	1815	2405	1295	1850	1838.20	1.38	-11585	1993	1921	1872	1800	1751	1910	1789	28	555	100	1330	1	1	28310000	523	-4.73	0.68	12	0.25	-391.00	2707.00	4585	20230814	-59.67	1651	20240621	11.99	3580	-48.35	20240313	1651	11.99	20240621	9170	-79.84	20230814	1651	11.99	20240621	4.16	N	377220	100	28 억	390216	N	N	N	N
93	20240716	131241	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1850	0	3	0.00	114597400	62384	19.31	1815	1886	1815	2405	1295	1850	1836.97	1.38	-6115	1993	1921	1872	1800	1751	1910	1789	28	555	100	1330	1	1	28310000	524	-4.73	0.68	12	0.22	-391.00	2707.00	4585	20230814	-59.65	1651	20240621	12.05	3580	-48.32	20240313	1651	12.05	20240621	9170	-79.83	20230814	1651	12.05	20240621	4.16	N	377220	100	28 억	390216	N	N	N	N
94	20240716	121236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1858	8	2	0.43	113666797	61881	19.15	1815	1886	1815	2405	1295	1850	1836.86	1.38	-5746	1993	1921	1872	1800	1751	1910	1789	28	555	100	1330	1	1	28310000	526	-4.75	0.69	12	0.22	-391.00	2707.00	4585	20230814	-59.48	1651	20240621	12.54	3580	-48.10	20240313	1651	12.54	20240621	9170	-79.74	20230814	1651	12.54	20240621	4.16	N	377220	100	28 억	390216	N	N	N	N
95	20240716	111239	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1850	0	3	0.00	100748782	54889	16.99	1815	1886	1815	2405	1295	1850	1835.50	1.38	-5557	1993	1921	1872	1800	1751	1910	1789	28	555	100	1330	1	1	28310000	524	-4.73	0.68	12	0.19	-391.00	2707.00	4585	20230814	-59.65	1651	20240621	12.05	3580	-48.32	20240313	1651	12.05	20240621	9170	-79.83	20230814	1651	12.05	20240621	4.16	N	377220	100	28 억	390216	N	N	N	N
96	20240716	101238	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1855	5	2	0.27	64857305	35308	10.93	1815	1886	1815	2405	1295	1850	1836.90	1.38	-5091	1993	1921	1872	1800	1751	1910	1789	28	555	100	1330	1	1	28310000	525	-4.74	0.69	12	0.12	-391.00	2707.00	4585	20230814	-59.54	1651	20240621	12.36	3580	-48.18	20240313	1651	12.36	20240621	9170	-79.77	20230814	1651	12.36	20240621	4.16	N	377220	100	28 억	390216	N	N	N	N
97	20240716	091236	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1876	26	2	1.41	32524783	17756	5.50	1815	1886	1815	2405	1295	1850	1831.76	1.38	2647	1993	1921	1872	1800	1751	1910	1789	28	555	100	1330	1	1	28310000	531	-4.80	0.69	12	0.06	-391.00	2707.00	4585	20230814	-59.08	1651	20240621	13.63	3580	-47.60	20240313	1651	13.63	20240621	9170	-79.54	20230814	1651	13.63	20240621	4.16	N	377220	100	28 억	390216	N	N	N	N
98	20240715	161218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1850	0	3	0.00	612386088	321379	369.26	1850	1944	1823	2405	1295	1850	1905.54	1.09	80149	1908	1878	1830	1800	1752	1889	1811	28	555	100	1330	1	1	28310000	524	-4.73	0.68	12	1.14	-391.00	2707.00	4585	20230814	-59.65	1651	20240621	12.05	3580	-48.32	20240313	1651	12.05	20240621	9170	-79.83	20230814	1651	12.05	20240621	4.15	N	377220	100	28 억	309460	N	N	N	N
99	20240715	151226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1868	18	2	0.97	588346193	308407	354.35	1850	1944	1823	2405	1295	1850	1907.69	1.09	81533	1908	1878	1830	1800	1752	1889	1811	28	555	100	1330	1	1	28310000	529	-4.78	0.69	12	1.09	-391.00	2707.00	4585	20230814	-59.26	1651	20240621	13.14	3580	-47.82	20240313	1651	13.14	20240621	9170	-79.63	20230814	1651	13.14	20240621	4.15	N	377220	100	28 억	309460	N	N	N	N
100	20240715	141223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1855	5	2	0.27	572233261	299748	344.40	1850	1944	1823	2405	1295	1850	1909.05	1.09	83141	1908	1878	1830	1800	1752	1889	1811	28	555	100	1330	1	1	28310000	525	-4.74	0.69	12	1.06	-391.00	2707.00	4585	20230814	-59.54	1651	20240621	12.36	3580	-48.18	20240313	1651	12.36	20240621	9170	-79.77	20230814	1651	12.36	20240621	4.15	N	377220	100	28 억	309460	N	N	N	N
101	20240715	131226	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1894	44	2	2.38	531762039	278092	319.52	1850	1944	1823	2405	1295	1850	1912.18	1.09	88170	1908	1878	1830	1800	1752	1889	1811	28	555	100	1330	1	1	28310000	536	-4.84	0.70	12	0.98	-391.00	2707.00	4585	20230814	-58.69	1651	20240621	14.72	3580	-47.09	20240313	1651	14.72	20240621	9170	-79.35	20230814	1651	14.72	20240621	4.15	N	377220	100	28 억	309460	N	N	N	N
102	20240715	121223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1915	65	2	3.51	477012865	249346	286.49	1850	1944	1823	2405	1295	1850	1913.06	1.09	78933	1908	1878	1830	1800	1752	1889	1811	28	555	100	1330	1	1	28310000	542	-4.90	0.71	12	0.88	-391.00	2707.00	4585	20230814	-58.23	1651	20240621	15.99	3580	-46.51	20240313	1651	15.99	20240621	9170	-79.12	20230814	1651	15.99	20240621	4.15	N	377220	100	28 억	309460	N	N	N	N
103	20240715	111224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1914	64	2	3.46	311025608	162849	187.11	1850	1944	1823	2405	1295	1850	1909.90	1.09	41289	1908	1878	1830	1800	1752	1889	1811	28	555	100	1330	1	1	28310000	542	-4.90	0.71	12	0.58	-391.00	2707.00	4585	20230814	-58.26	1651	20240621	15.93	3580	-46.54	20240313	1651	15.93	20240621	9170	-79.13	20230814	1651	15.93	20240621	4.15	N	377220	100	28 억	309460	N	N	N	N
104	20240715	101223	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1920	70	2	3.78	126518498	67049	77.04	1850	1920	1823	2405	1295	1850	1886.96	1.09	41170	1908	1878	1830	1800	1752	1889	1811	28	555	100	1330	1	1	28310000	544	-4.91	0.71	12	0.24	-391.00	2707.00	4585	20230814	-58.12	1651	20240621	16.29	3580	-46.37	20240313	1651	16.29	20240621	9170	-79.06	20230814	1651	16.29	20240621	4.15	N	377220	100	28 억	309460	N	N	N	N
105	20240715	091224	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1865	15	2	0.81	18554212	10024	11.52	1850	1865	1823	2405	1295	1850	1850.98	1.09	4155	1908	1878	1830	1800	1752	1889	1811	28	555	100	1330	1	1	28310000	528	-4.77	0.69	12	0.04	-391.00	2707.00	4585	20230814	-59.32	1651	20240621	12.96	3580	-47.91	20240313	1651	12.96	20240621	9170	-79.66	20230814	1651	12.96	20240621	4.15	N	377220	100	28 억	309460	N	N	N	N
106	20240712	161214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1850	-1	5	-0.05	160074542	87004	122.24	1850	1860	1782	2405	1296	1851	1839.79	1.11	-4133	1889	1870	1856	1837	1823	1863	1830	28	554	100	1330	1	1	28310000	524	-4.73	0.68	12	0.31	-391.00	2707.00	4585	20230814	-59.65	1651	20240621	12.05	3580	-48.32	20240313	1651	12.05	20240621	9170	-79.83	20230814	1651	12.05	20240621	4.14	N	377220	100	28 억	312906	N	N	N	N
107	20240712	151222	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1853	2	2	0.11	157558557	85642	120.33	1850	1860	1782	2405	1296	1851	1839.73	1.11	-3691	1889	1870	1856	1837	1823	1863	1830	28	554	100	1330	1	1	28310000	525	-4.74	0.68	12	0.30	-391.00	2707.00	4585	20230814	-59.59	1651	20240621	12.24	3580	-48.24	20240313	1651	12.24	20240621	9170	-79.79	20230814	1651	12.24	20240621	4.14	N	377220	100	28 억	312906	N	N	N	N
108	20240712	141225	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1849	-2	5	-0.11	136645842	74317	104.41	1850	1860	1782	2405	1296	1851	1838.69	1.11	-3660	1889	1870	1856	1837	1823	1863	1830	28	554	100	1330	1	1	28310000	523	-4.73	0.68	12	0.26	-391.00	2707.00	4585	20230814	-59.67	1651	20240621	11.99	3580	-48.35	20240313	1651	11.99	20240621	9170	-79.84	20230814	1651	11.99	20240621	4.14	N	377220	100	28 억	312906	N	N	N	N
109	20240712	131219	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1840	-11	5	-0.59	109626899	59654	83.81	1850	1860	1782	2405	1296	1851	1837.71	1.11	1210	1889	1870	1856	1837	1823	1863	1830	28	554	100	1330	1	1	28310000	521	-4.71	0.68	12	0.21	-391.00	2707.00	4585	20230814	-59.87	1651	20240621	11.45	3580	-48.60	20240313	1651	11.45	20240621	9170	-79.93	20230814	1651	11.45	20240621	4.14	N	377220	100	28 억	312906	N	N	N	N
110	20240712	121220	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1849	-2	5	-0.11	100945569	54947	77.20	1850	1860	1782	2405	1296	1851	1837.14	1.11	1639	1889	1870	1856	1837	1823	1863	1830	28	554	100	1330	1	1	28310000	523	-4.73	0.68	12	0.19	-391.00	2707.00	4585	20230814	-59.67	1651	20240621	11.99	3580	-48.35	20240313	1651	11.99	20240621	9170	-79.84	20230814	1651	11.99	20240621	4.14	N	377220	100	28 억	312906	N	N	N	N
111	20240712	111217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1847	-4	5	-0.22	50166627	27360	38.44	1850	1850	1782	2405	1296	1851	1833.57	1.11	-3830	1889	1870	1856	1837	1823	1863	1830	28	554	100	1330	1	1	28310000	523	-4.72	0.68	12	0.10	-391.00	2707.00	4585	20230814	-59.72	1651	20240621	11.87	3580	-48.41	20240313	1651	11.87	20240621	9170	-79.86	20230814	1651	11.87	20240621	4.14	N	377220	100	28 억	312906	N	N	N	N
112	20240712	101218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1837	-14	5	-0.76	38390185	20953	29.44	1850	1850	1782	2405	1296	1851	1832.20	1.11	-4629	1889	1870	1856	1837	1823	1863	1830	28	554	100	1330	1	1	28310000	520	-4.70	0.68	12	0.07	-391.00	2707.00	4585	20230814	-59.93	1651	20240621	11.27	3580	-48.69	20240313	1651	11.27	20240621	9170	-79.97	20230814	1651	11.27	20240621	4.14	N	377220	100	28 억	312906	N	N	N	N
113	20240712	091215	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1849	-2	5	-0.11	24630803	13444	18.89	1850	1850	1782	2405	1296	1851	1832.10	1.11	-1371	1889	1870	1856	1837	1823	1863	1830	28	554	100	1330	1	1	28310000	523	-4.73	0.68	12	0.05	-391.00	2707.00	4585	20230814	-59.67	1651	20240621	11.99	3580	-48.35	20240313	1651	11.99	20240621	9170	-79.84	20230814	1651	11.99	20240621	4.14	N	377220	100	28 억	312906	N	N	N	N
114	20240711	161209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1851	-9	5	-0.48	131073889	70674	42.64	1875	1875	1842	2415	1302	1860	1854.63	1.14	-10604	1924	1892	1837	1805	1750	1908	1821	28	555	100	1330	1	1	28310000	524	-4.73	0.68	12	0.25	-391.00	2707.00	4585	20230814	-59.63	1651	20240621	12.11	3580	-48.30	20240313	1651	12.11	20240621	9170	-79.81	20230814	1651	12.11	20240621	4.13	N	377220	100	28 억	322908	N	N	N	N
115	20240711	151217	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1857	-3	5	-0.16	129648701	69904	42.18	1875	1875	1842	2415	1302	1860	1854.67	1.14	-10406	1924	1892	1837	1805	1750	1908	1821	28	555	100	1330	1	1	28310000	526	-4.75	0.69	12	0.25	-391.00	2707.00	4585	20230814	-59.50	1651	20240621	12.48	3580	-48.13	20240313	1651	12.48	20240621	9170	-79.75	20230814	1651	12.48	20240621	4.13	N	377220	100	28 억	322908	N	N	N	N
116	20240711	141218	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1851	-9	5	-0.48	107000286	57674	34.80	1875	1875	1842	2415	1302	1860	1855.26	1.14	-5772	1924	1892	1837	1805	1750	1908	1821	28	555	100	1330	1	1	28310000	524	-4.73	0.68	12	0.20	-391.00	2707.00	4585	20230814	-59.63	1651	20240621	12.11	3580	-48.30	20240313	1651	12.11	20240621	9170	-79.81	20230814	1651	12.11	20240621	4.13	N	377220	100	28 억	322908	N	N	N	N
117	20240711	131216	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1850	-10	5	-0.54	94190368	50734	30.61	1875	1875	1843	2415	1302	1860	1856.55	1.14	-3658	1924	1892	1837	1805	1750	1908	1821	28	555	100	1330	1	1	28310000	524	-4.73	0.68	12	0.18	-391.00	2707.00	4585	20230814	-59.65	1651	20240621	12.05	3580	-48.32	20240313	1651	12.05	20240621	9170	-79.83	20230814	1651	12.05	20240621	4.13	N	377220	100	28 억	322908	N	N	N	N
118	20240711	121214	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1860	0	3	0.00	72421915	38958	23.51	1875	1875	1845	2415	1302	1860	1858.97	1.14	-3776	1924	1892	1837	1805	1750	1908	1821	28	555	100	1330	1	1	28310000	527	-4.76	0.69	12	0.14	-391.00	2707.00	4585	20230814	-59.43	1651	20240621	12.66	3580	-48.04	20240313	1651	12.66	20240621	9170	-79.72	20230814	1651	12.66	20240621	4.13	N	377220	100	28 억	322908	N	N	N	N
119	20240711	111211	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1870	10	2	0.54	58949217	31721	19.14	1875	1875	1845	2415	1302	1860	1858.37	1.14	1489	1924	1892	1837	1805	1750	1908	1821	28	555	100	1330	1	1	28310000	529	-4.78	0.69	12	0.11	-391.00	2707.00	4585	20230814	-59.21	1651	20240621	13.26	3580	-47.77	20240313	1651	13.26	20240621	9170	-79.61	20230814	1651	13.26	20240621	4.13	N	377220	100	28 억	322908	N	N	N	N
120	20240711	101213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1872	12	2	0.65	50545338	27219	16.42	1875	1875	1845	2415	1302	1860	1856.99	1.14	1168	1924	1892	1837	1805	1750	1908	1821	28	555	100	1330	1	1	28310000	530	-4.79	0.69	12	0.10	-391.00	2707.00	4585	20230814	-59.17	1651	20240621	13.39	3580	-47.71	20240313	1651	13.39	20240621	9170	-79.59	20230814	1651	13.39	20240621	4.13	N	377220	100	28 억	322908	N	N	N	N
121	20240711	091210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1850	-10	5	-0.54	26709812	14438	8.71	1875	1875	1845	2415	1302	1860	1849.97	1.14	925	1924	1892	1837	1805	1750	1908	1821	28	555	100	1330	1	1	28310000	524	-4.73	0.68	12	0.05	-391.00	2707.00	4585	20230814	-59.65	1651	20240621	12.05	3580	-48.32	20240313	1651	12.05	20240621	9170	-79.83	20230814	1651	12.05	20240621	4.13	N	377220	100	28 억	322908	N	N	N	N
122	20240710	161204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1860	38	2	2.09	303216634	164715	105.91	1821	1869	1782	2365	1276	1822	1840.85	1.05	24078	1888	1855	1812	1779	1736	1871	1795	28	543	100	1310	1	1	28310000	527	-4.76	0.69	12	0.58	-391.00	2707.00	4585	20230814	-59.43	1651	20240621	12.66	3580	-48.04	20240313	1651	12.66	20240621	9170	-79.72	20230814	1651	12.66	20240621	4.15	N	377220	100	28 억	298588	N	N	N	N
123	20240710	151210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1864	42	2	2.31	291721066	158537	101.94	1821	1869	1782	2365	1276	1822	1840.08	1.05	24492	1888	1855	1812	1779	1736	1871	1795	28	543	100	1310	1	1	28310000	528	-4.77	0.69	12	0.56	-391.00	2707.00	4585	20230814	-59.35	1651	20240621	12.90	3580	-47.93	20240313	1651	12.90	20240621	9170	-79.67	20230814	1651	12.90	20240621	4.15	N	377220	100	28 억	298588	N	N	N	N
124	20240710	141210	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1843	21	2	1.15	249542764	135790	87.31	1821	1869	1782	2365	1276	1822	1837.71	1.05	14537	1888	1855	1812	1779	1736	1871	1795	28	543	100	1310	1	1	28310000	522	-4.71	0.68	12	0.48	-391.00	2707.00	4585	20230814	-59.80	1651	20240621	11.63	3580	-48.52	20240313	1651	11.63	20240621	9170	-79.90	20230814	1651	11.63	20240621	4.15	N	377220	100	28 억	298588	N	N	N	N
125	20240710	131209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1850	28	2	1.54	202421324	110172	70.84	1821	1869	1782	2365	1276	1822	1837.32	1.05	10709	1888	1855	1812	1779	1736	1871	1795	28	543	100	1310	1	1	28310000	524	-4.73	0.68	12	0.39	-391.00	2707.00	4585	20230814	-59.65	1651	20240621	12.05	3580	-48.32	20240313	1651	12.05	20240621	9170	-79.83	20230814	1651	12.05	20240621	4.15	N	377220	100	28 억	298588	N	N	N	N
126	20240710	121206	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1855	33	2	1.81	190572683	103773	66.72	1821	1869	1782	2365	1276	1822	1836.44	1.05	11913	1888	1855	1812	1779	1736	1871	1795	28	543	100	1310	1	1	28310000	525	-4.74	0.69	12	0.37	-391.00	2707.00	4585	20230814	-59.54	1651	20240621	12.36	3580	-48.18	20240313	1651	12.36	20240621	9170	-79.77	20230814	1651	12.36	20240621	4.15	N	377220	100	28 억	298588	N	N	N	N
127	20240710	111208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1852	30	2	1.65	182400343	99359	63.89	1821	1869	1782	2365	1276	1822	1835.77	1.05	11049	1888	1855	1812	1779	1736	1871	1795	28	543	100	1310	1	1	28310000	524	-4.74	0.68	12	0.35	-391.00	2707.00	4585	20230814	-59.61	1651	20240621	12.17	3580	-48.27	20240313	1651	12.17	20240621	9170	-79.80	20230814	1651	12.17	20240621	4.15	N	377220	100	28 억	298588	N	N	N	N
128	20240710	101204	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1859	37	2	2.03	142667705	77837	50.05	1821	1869	1782	2365	1276	1822	1832.90	1.05	3028	1888	1855	1812	1779	1736	1871	1795	28	543	100	1310	1	1	28310000	526	-4.75	0.69	12	0.27	-391.00	2707.00	4585	20230814	-59.45	1651	20240621	12.60	3580	-48.07	20240313	1651	12.60	20240621	9170	-79.73	20230814	1651	12.60	20240621	4.15	N	377220	100	28 억	298588	N	N	N	N
129	20240710	091209	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1821	-1	5	-0.05	36969157	20542	13.21	1821	1821	1782	2365	1276	1822	1799.69	1.05	8956	1888	1855	1812	1779	1736	1871	1795	28	543	100	1310	1	1	28310000	516	-4.66	0.67	12	0.07	-391.00	2707.00	4585	20230814	-60.28	1651	20240621	10.30	3580	-49.13	20240313	1651	10.30	20240621	9170	-80.14	20230814	1651	10.30	20240621	4.15	N	377220	100	28 억	298588	N	N	N	N
130	20240709	161201	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1822	53	2	3.00	281026543	154738	288.97	1769	1845	1769	2295	1239	1769	1816.14	0.93	35360	1819	1794	1768	1743	1717	1806	1755	28	526	100	1270	1	1	28310000	516	-4.66	0.67	12	0.55	-391.00	2707.00	4585	20230814	-60.26	1651	20240621	10.36	3580	-49.11	20240313	1651	10.36	20240621	9170	-80.13	20230814	1651	10.36	20240621	4.05	N	377220	100	28 억	264318	N	N	N	N
131	20240709	151208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1822	53	2	3.00	275103556	151490	282.91	1769	1845	1769	2295	1239	1769	1815.98	0.93	35165	1819	1794	1768	1743	1717	1806	1755	28	526	100	1270	1	1	28310000	516	-4.66	0.67	12	0.54	-391.00	2707.00	4585	20230814	-60.26	1651	20240621	10.36	3580	-49.11	20240313	1651	10.36	20240621	9170	-80.13	20230814	1651	10.36	20240621	4.05	N	377220	100	28 억	264318	N	N	N	N
132	20240709	141208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1831	62	2	3.50	258998679	142674	266.44	1769	1845	1769	2295	1239	1769	1815.32	0.93	40111	1819	1794	1768	1743	1717	1806	1755	28	526	100	1270	1	1	28310000	518	-4.68	0.68	12	0.50	-391.00	2707.00	4585	20230814	-60.07	1651	20240621	10.90	3580	-48.85	20240313	1651	10.90	20240621	9170	-80.03	20230814	1651	10.90	20240621	4.05	N	377220	100	28 억	264318	N	N	N	N
133	20240709	131212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1840	71	2	4.01	229871261	126753	236.71	1769	1845	1769	2295	1239	1769	1813.54	0.93	41336	1819	1794	1768	1743	1717	1806	1755	28	526	100	1270	1	1	28310000	521	-4.71	0.68	12	0.45	-391.00	2707.00	4585	20230814	-59.87	1651	20240621	11.45	3580	-48.60	20240313	1651	11.45	20240621	9170	-79.93	20230814	1651	11.45	20240621	4.05	N	377220	100	28 억	264318	N	N	N	N
134	20240709	121212	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1829	60	2	3.39	173742901	96146	179.55	1769	1835	1769	2295	1239	1769	1807.07	0.93	30936	1819	1794	1768	1743	1717	1806	1755	28	526	100	1270	1	1	28310000	518	-4.68	0.68	12	0.34	-391.00	2707.00	4585	20230814	-60.11	1651	20240621	10.78	3580	-48.91	20240313	1651	10.78	20240621	9170	-80.05	20230814	1651	10.78	20240621	4.05	N	377220	100	28 억	264318	N	N	N	N
135	20240709	111213	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1814	45	2	2.54	109343050	60803	113.55	1769	1820	1769	2295	1239	1769	1798.32	0.93	24202	1819	1794	1768	1743	1717	1806	1755	28	526	100	1270	1	1	28310000	514	-4.64	0.67	12	0.21	-391.00	2707.00	4585	20230814	-60.44	1651	20240621	9.87	3580	-49.33	20240313	1651	9.87	20240621	9170	-80.22	20230814	1651	9.87	20240621	4.05	N	377220	100	28 억	264318	N	N	N	N
136	20240709	101208	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1785	16	2	0.90	56359046	31474	58.78	1769	1796	1769	2295	1239	1769	1790.65	0.93	10076	1819	1794	1768	1743	1717	1806	1755	28	526	100	1270	1	1	28310000	505	-4.57	0.66	12	0.11	-391.00	2707.00	4585	20230814	-61.07	1651	20240621	8.12	3580	-50.14	20240313	1651	8.12	20240621	9170	-80.53	20230814	1651	8.12	20240621	4.05	N	377220	100	28 억	264318	N	N	N	N
137	20240709	091205	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1786	17	2	0.96	4561677	2563	4.79	1769	1787	1769	2295	1239	1769	1779.82	0.93	73	1819	1794	1768	1743	1717	1806	1755	28	526	100	1270	1	1	28310000	506	-4.57	0.66	12	0.01	-391.00	2707.00	4585	20230814	-61.05	1651	20240621	8.18	3580	-50.11	20240313	1651	8.18	20240621	9170	-80.52	20230814	1651	8.18	20240621	4.05	N	377220	100	28 억	264318	N	N	N	N
138	20240708	161158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1769	17	2	0.97	94739620	53548	52.66	1742	1793	1742	2275	1227	1752	1769.25	0.87	16099	1790	1770	1735	1715	1680	1781	1726	28	523	100	1260	1	1	28310000	501	-4.52	0.65	12	0.19	-391.00	2707.00	4585	20230814	-61.42	1651	20240621	7.15	3580	-50.59	20240313	1651	7.15	20240621	9170	-80.71	20230814	1651	7.15	20240621	4.08	N	377220	100	28 억	247185	N	N	N	N
139	20240708	151200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1780	28	2	1.60	84567708	47839	47.04	1742	1785	1742	2275	1227	1752	1767.76	0.87	16052	1790	1770	1735	1715	1680	1781	1726	28	523	100	1260	1	1	28310000	504	-4.55	0.66	12	0.17	-391.00	2707.00	4585	20230814	-61.18	1651	20240621	7.81	3580	-50.28	20240313	1651	7.81	20240621	9170	-80.59	20230814	1651	7.81	20240621	4.08	N	377220	100	28 억	247185	N	N	N	N
140	20240708	141203	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1783	31	2	1.77	75518949	42742	42.03	1742	1785	1742	2275	1227	1752	1766.86	0.87	14944	1790	1770	1735	1715	1680	1781	1726	28	523	100	1260	1	1	28310000	505	-4.56	0.66	12	0.15	-391.00	2707.00	4585	20230814	-61.11	1651	20240621	8.00	3580	-50.20	20240313	1651	8.00	20240621	9170	-80.56	20230814	1651	8.00	20240621	4.08	N	377220	100	28 억	247185	N	N	N	N
141	20240708	131158	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1759	7	2	0.40	50764628	28803	28.32	1742	1779	1742	2275	1227	1752	1762.48	0.87	7819	1790	1770	1735	1715	1680	1781	1726	28	523	100	1260	1	1	28310000	498	-4.50	0.65	12	0.10	-391.00	2707.00	4585	20230814	-61.64	1651	20240621	6.54	3580	-50.87	20240313	1651	6.54	20240621	9170	-80.82	20230814	1651	6.54	20240621	4.08	N	377220	100	28 억	247185	N	N	N	N
142	20240708	121200	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1772	20	2	1.14	40960196	23225	22.84	1742	1779	1742	2275	1227	1752	1763.63	0.87	7783	1790	1770	1735	1715	1680	1781	1726	28	523	100	1260	1	1	28310000	502	-4.53	0.65	12	0.08	-391.00	2707.00	4585	20230814	-61.35	1651	20240621	7.33	3580	-50.50	20240313	1651	7.33	20240621	9170	-80.68	20230814	1651	7.33	20240621	4.08	N	377220	100	28 억	247185	N	N	N	N
143	20240708	111157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1770	18	2	1.03	35028830	19861	19.53	1742	1779	1742	2275	1227	1752	1763.70	0.87	6616	1790	1770	1735	1715	1680	1781	1726	28	523	100	1260	1	1	28310000	501	-4.53	0.65	12	0.07	-391.00	2707.00	4585	20230814	-61.40	1651	20240621	7.21	3580	-50.56	20240313	1651	7.21	20240621	9170	-80.70	20230814	1651	7.21	20240621	4.08	N	377220	100	28 억	247185	N	N	N	N
144	20240708	101157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1771	19	2	1.08	23836591	13537	13.31	1742	1779	1742	2275	1227	1752	1760.85	0.87	5520	1790	1770	1735	1715	1680	1781	1726	28	523	100	1260	1	1	28310000	501	-4.53	0.65	12	0.05	-391.00	2707.00	4585	20230814	-61.37	1651	20240621	7.27	3580	-50.53	20240313	1651	7.27	20240621	9170	-80.69	20230814	1651	7.27	20240621	4.08	N	377220	100	28 억	247185	N	N	N	N
145	20240708	091157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1778	26	2	1.48	7892335	4506	4.43	1742	1779	1742	2275	1227	1752	1751.52	0.87	2424	1790	1770	1735	1715	1680	1781	1726	28	523	100	1260	1	1	28310000	503	-4.55	0.66	12	0.02	-391.00	2707.00	4585	20230814	-61.22	1651	20240621	7.69	3580	-50.34	20240313	1651	7.69	20240621	9170	-80.61	20230814	1651	7.69	20240621	4.08	N	377220	100	28 억	247185	N	N	N	N
146	20240705	161151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1752	19	2	1.10	174554419	100916	184.00	1748	1755	1700	2250	1214	1733	1729.70	0.88	-2574	1809	1771	1752	1714	1695	1761	1704	28	517	100	1240	1	1	28310000	496	-4.48	0.65	12	0.36	-391.00	2707.00	4585	20230814	-61.79	1651	20240621	6.12	3580	-51.06	20240313	1651	6.12	20240621	9170	-80.89	20230814	1651	6.12	20240621	4.00	N	377220	100	28 억	249779	N	N	N	N
147	20240705	151155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1751	18	2	1.04	160504430	92882	169.35	1748	1751	1700	2250	1214	1733	1728.05	0.88	-6819	1809	1771	1752	1714	1695	1761	1704	28	517	100	1240	1	1	28310000	496	-4.48	0.65	12	0.33	-391.00	2707.00	4585	20230814	-61.81	1651	20240621	6.06	3580	-51.09	20240313	1651	6.06	20240621	9170	-80.91	20230814	1651	6.06	20240621	4.00	N	377220	100	28 억	249779	N	N	N	N
148	20240705	141157	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1735	2	2	0.12	118939334	68998	125.81	1748	1748	1700	2250	1214	1733	1723.81	0.88	-13181	1809	1771	1752	1714	1695	1761	1704	28	517	100	1240	1	1	28310000	491	-4.44	0.64	12	0.24	-391.00	2707.00	4585	20230814	-62.16	1651	20240621	5.09	3580	-51.54	20240313	1651	5.09	20240621	9170	-81.08	20230814	1651	5.09	20240621	4.00	N	377220	100	28 억	249779	N	N	N	N
149	20240705	131154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1733	0	3	0.00	96388356	55986	102.08	1748	1748	1700	2250	1214	1733	1721.65	0.88	-12246	1809	1771	1752	1714	1695	1761	1704	28	517	100	1240	1	1	28310000	491	-4.43	0.64	12	0.20	-391.00	2707.00	4585	20230814	-62.20	1651	20240621	4.97	3580	-51.59	20240313	1651	4.97	20240621	9170	-81.10	20230814	1651	4.97	20240621	4.00	N	377220	100	28 억	249779	N	N	N	N
150	20240705	121155	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1708	-25	5	-1.44	53600676	31179	56.85	1748	1748	1703	2250	1214	1733	1719.13	0.88	-8779	1809	1771	1752	1714	1695	1761	1704	28	517	100	1240	1	1	28310000	484	-4.37	0.63	12	0.11	-391.00	2707.00	4585	20230814	-62.75	1651	20240621	3.45	3580	-52.29	20240313	1651	3.45	20240621	9170	-81.37	20230814	1651	3.45	20240621	4.00	N	377220	100	28 억	249779	N	N	N	N
151	20240705	111152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1713	-20	5	-1.15	43527342	25275	46.08	1748	1748	1709	2250	1214	1733	1722.15	0.88	-8218	1809	1771	1752	1714	1695	1761	1704	28	517	100	1240	1	1	28310000	485	-4.38	0.63	12	0.09	-391.00	2707.00	4585	20230814	-62.64	1651	20240621	3.76	3580	-52.15	20240313	1651	3.76	20240621	9170	-81.32	20230814	1651	3.76	20240621	4.00	N	377220	100	28 억	249779	N	N	N	N
152	20240705	101151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1736	3	2	0.17	11992939	6917	12.61	1748	1748	1730	2250	1214	1733	1733.84	0.88	-2950	1809	1771	1752	1714	1695	1761	1704	28	517	100	1240	1	1	28310000	491	-4.44	0.64	12	0.02	-391.00	2707.00	4585	20230814	-62.14	1651	20240621	5.15	3580	-51.51	20240313	1651	5.15	20240621	9170	-81.07	20230814	1651	5.15	20240621	4.00	N	377220	100	28 억	249779	N	N	N	N
153	20240705	091154	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1746	13	2	0.75	2144916	1233	2.25	1748	1748	1733	2250	1214	1733	1739.59	0.88	-183	1809	1771	1752	1714	1695	1761	1704	28	517	100	1240	1	1	28310000	494	-4.47	0.64	12	0.00	-391.00	2707.00	4585	20230814	-61.92	1651	20240621	5.75	3580	-51.23	20240313	1651	5.75	20240621	9170	-80.96	20230814	1651	5.75	20240621	4.00	N	377220	100	28 억	249779	N	N	N	N
154	20240704	161147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1733	-25	5	-1.42	96700381	54737	62.51	1758	1790	1733	2285	1231	1758	1766.99	0.88	173	1804	1780	1751	1727	1698	1793	1740	28	527	100	1260	1	1	28310000	491	-4.43	0.64	12	0.19	-391.00	2707.00	4585	20230814	-62.20	1651	20240621	4.97	3580	-51.59	20240313	1651	4.97	20240621	9170	-81.10	20230814	1651	4.97	20240621	3.79	N	377220	100	28 억	249658	N	N	N	N
155	20240704	151152	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1740	-18	5	-1.02	87366676	49358	56.37	1758	1790	1739	2285	1231	1758	1770.06	0.88	734	1804	1780	1751	1727	1698	1793	1740	28	527	100	1260	1	1	28310000	493	-4.45	0.64	12	0.17	-391.00	2707.00	4585	20230814	-62.05	1651	20240621	5.39	3580	-51.40	20240313	1651	5.39	20240621	9170	-81.03	20230814	1651	5.39	20240621	3.79	N	377220	100	28 억	249658	N	N	N	N
156	20240704	141150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1750	-8	5	-0.46	77703289	43813	50.04	1758	1790	1750	2285	1231	1758	1773.52	0.88	1181	1804	1780	1751	1727	1698	1793	1740	28	527	100	1260	1	1	28310000	495	-4.48	0.65	12	0.15	-391.00	2707.00	4585	20230814	-61.83	1651	20240621	6.00	3580	-51.12	20240313	1651	6.00	20240621	9170	-80.92	20230814	1651	6.00	20240621	3.79	N	377220	100	28 억	249658	N	N	N	N
157	20240704	131150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1767	9	2	0.51	62316345	35062	40.04	1758	1790	1757	2285	1231	1758	1777.32	0.88	-391	1804	1780	1751	1727	1698	1793	1740	28	527	100	1260	1	1	28310000	500	-4.52	0.65	12	0.12	-391.00	2707.00	4585	20230814	-61.46	1651	20240621	7.03	3580	-50.64	20240313	1651	7.03	20240621	9170	-80.73	20230814	1651	7.03	20240621	3.79	N	377220	100	28 억	249658	N	N	N	N
158	20240704	121150	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1779	21	2	1.19	49340856	27744	31.68	1758	1790	1757	2285	1231	1758	1778.43	0.88	1550	1804	1780	1751	1727	1698	1793	1740	28	527	100	1260	1	1	28310000	504	-4.55	0.66	12	0.10	-391.00	2707.00	4585	20230814	-61.20	1651	20240621	7.75	3580	-50.31	20240313	1651	7.75	20240621	9170	-80.60	20230814	1651	7.75	20240621	3.79	N	377220	100	28 억	249658	N	N	N	N
159	20240704	111148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1786	28	2	1.59	43780041	24611	28.11	1758	1790	1757	2285	1231	1758	1778.88	0.88	2217	1804	1780	1751	1727	1698	1793	1740	28	527	100	1260	1	1	28310000	506	-4.57	0.66	12	0.09	-391.00	2707.00	4585	20230814	-61.05	1651	20240621	8.18	3580	-50.11	20240313	1651	8.18	20240621	9170	-80.52	20230814	1651	8.18	20240621	3.79	N	377220	100	28 억	249658	N	N	N	N
160	20240704	101149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1759	1	2	0.06	8172146	4631	5.29	1758	1774	1757	2285	1231	1758	1764.66	0.88	-473	1804	1780	1751	1727	1698	1793	1740	28	527	100	1260	1	1	28310000	498	-4.50	0.65	12	0.02	-391.00	2707.00	4585	20230814	-61.64	1651	20240621	6.54	3580	-50.87	20240313	1651	6.54	20240621	9170	-80.82	20230814	1651	6.54	20240621	3.79	N	377220	100	28 억	249658	N	N	N	N
161	20240704	091151	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1771	13	2	0.74	830620	469	0.54	1758	1774	1758	2285	1231	1758	1771.04	0.88	-275	1804	1780	1751	1727	1698	1793	1740	28	527	100	1260	1	1	28310000	501	-4.53	0.65	12	0.00	-391.00	2707.00	4585	20230814	-61.37	1651	20240621	7.27	3580	-50.53	20240313	1651	7.27	20240621	9170	-80.69	20230814	1651	7.27	20240621	3.79	N	377220	100	28 억	249658	N	N	N	N
162	20240703	161144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1758	8	2	0.46	152760678	87519	97.63	1750	1775	1722	2275	1225	1750	1745.38	0.91	-7586	1776	1763	1752	1739	1728	1769	1745	28	525	100	1260	1	1	28310000	498	-4.50	0.65	12	0.31	-391.00	2707.00	4585	20230814	-61.66	1651	20240621	6.48	3580	-50.89	20240313	1651	6.48	20240621	9170	-80.83	20230814	1651	6.48	20240621	3.69	N	377220	100	28 억	256684	N	N	N	N
163	20240703	151148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1772	22	2	1.26	149745589	85805	95.72	1750	1775	1722	2275	1225	1750	1745.18	0.91	-8288	1776	1763	1752	1739	1728	1769	1745	28	525	100	1260	1	1	28310000	502	-4.53	0.65	12	0.30	-391.00	2707.00	4585	20230814	-61.35	1651	20240621	7.33	3580	-50.50	20240313	1651	7.33	20240621	9170	-80.68	20230814	1651	7.33	20240621	3.69	N	377220	100	28 억	256684	N	N	N	N
164	20240703	141148	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1754	4	2	0.23	124353113	71370	79.62	1750	1756	1722	2275	1225	1750	1742.37	0.91	-15411	1776	1763	1752	1739	1728	1769	1745	28	525	100	1260	1	1	28310000	497	-4.49	0.65	12	0.25	-391.00	2707.00	4585	20230814	-61.74	1651	20240621	6.24	3580	-51.01	20240313	1651	6.24	20240621	9170	-80.87	20230814	1651	6.24	20240621	3.69	N	377220	100	28 억	256684	N	N	N	N
165	20240703	131147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1755	5	2	0.29	119469138	68580	76.51	1750	1756	1722	2275	1225	1750	1742.04	0.91	-16679	1776	1763	1752	1739	1728	1769	1745	28	525	100	1260	1	1	28310000	497	-4.49	0.65	12	0.24	-391.00	2707.00	4585	20230814	-61.72	1651	20240621	6.30	3580	-50.98	20240313	1651	6.30	20240621	9170	-80.86	20230814	1651	6.30	20240621	3.69	N	377220	100	28 억	256684	N	N	N	N
166	20240703	121147	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1753	3	2	0.17	114084688	65509	73.08	1750	1754	1722	2275	1225	1750	1741.51	0.91	-17156	1776	1763	1752	1739	1728	1769	1745	28	525	100	1260	1	1	28310000	496	-4.48	0.65	12	0.23	-391.00	2707.00	4585	20230814	-61.77	1651	20240621	6.18	3580	-51.03	20240313	1651	6.18	20240621	9170	-80.88	20230814	1651	6.18	20240621	3.69	N	377220	100	28 억	256684	N	N	N	N
167	20240703	111149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1745	-5	5	-0.29	97108240	55787	62.24	1750	1754	1722	2275	1225	1750	1740.70	0.91	-18177	1776	1763	1752	1739	1728	1769	1745	28	525	100	1260	1	1	28310000	494	-4.46	0.64	12	0.20	-391.00	2707.00	4585	20230814	-61.94	1651	20240621	5.69	3580	-51.26	20240313	1651	5.69	20240621	9170	-80.97	20230814	1651	5.69	20240621	3.69	N	377220	100	28 억	256684	N	N	N	N
168	20240703	101149	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1731	-19	5	-1.09	55548247	31868	35.55	1750	1754	1731	2275	1225	1750	1743.07	0.91	-13232	1776	1763	1752	1739	1728	1769	1745	28	525	100	1260	1	1	28310000	490	-4.43	0.64	12	0.11	-391.00	2707.00	4585	20230814	-62.25	1651	20240621	4.85	3580	-51.65	20240313	1651	4.85	20240621	9170	-81.12	20230814	1651	4.85	20240621	3.69	N	377220	100	28 억	256684	N	N	N	N
169	20240703	091145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1752	2	2	0.11	15563559	8891	9.92	1750	1752	1749	2275	1225	1750	1750.48	0.91	1016	1776	1763	1752	1739	1728	1769	1745	28	525	100	1260	1	1	28310000	496	-4.48	0.65	12	0.03	-391.00	2707.00	4585	20230814	-61.79	1651	20240621	6.12	3580	-51.06	20240313	1651	6.12	20240621	9170	-80.89	20230814	1651	6.12	20240621	3.69	N	377220	100	28 억	256684	N	N	N	N
170	20240702	161142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1750	-8	5	-0.46	156811300	89584	57.18	1745	1765	1741	2285	1231	1758	1750.44	0.96	-6207	1789	1773	1754	1738	1719	1781	1746	28	527	100	1260	1	1	28310000	495	-4.48	0.65	12	0.32	-391.00	2707.00	4585	20230814	-61.83	1651	20240621	6.00	3580	-51.12	20240313	1651	6.00	20240621	9170	-80.92	20230814	1651	6.00	20240621	3.64	N	377220	100	28 억	271275	N	N	N	N
171	20240702	151144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1751	-7	5	-0.40	146238688	83545	53.33	1745	1765	1741	2285	1231	1758	1750.42	0.96	-5083	1789	1773	1754	1738	1719	1781	1746	28	527	100	1260	1	1	28310000	496	-4.48	0.65	12	0.30	-391.00	2707.00	4585	20230814	-61.81	1651	20240621	6.06	3580	-51.09	20240313	1651	6.06	20240621	9170	-80.91	20230814	1651	6.06	20240621	3.64	N	377220	100	28 억	271275	N	N	N	N
172	20240702	141145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1751	-7	5	-0.40	141220737	80671	51.49	1745	1765	1741	2285	1231	1758	1750.58	0.96	-4942	1789	1773	1754	1738	1719	1781	1746	28	527	100	1260	1	1	28310000	496	-4.48	0.65	12	0.28	-391.00	2707.00	4585	20230814	-61.81	1651	20240621	6.06	3580	-51.09	20240313	1651	6.06	20240621	9170	-80.91	20230814	1651	6.06	20240621	3.64	N	377220	100	28 억	271275	N	N	N	N
173	20240702	131145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1756	-2	5	-0.11	114772578	65545	41.84	1745	1765	1742	2285	1231	1758	1751.05	0.96	-5973	1789	1773	1754	1738	1719	1781	1746	28	527	100	1260	1	1	28310000	497	-4.49	0.65	12	0.23	-391.00	2707.00	4585	20230814	-61.70	1651	20240621	6.36	3580	-50.95	20240313	1651	6.36	20240621	9170	-80.85	20230814	1651	6.36	20240621	3.64	N	377220	100	28 억	271275	N	N	N	N
174	20240702	121145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1756	-2	5	-0.11	99129640	56621	36.14	1745	1765	1742	2285	1231	1758	1750.76	0.96	-7186	1789	1773	1754	1738	1719	1781	1746	28	527	100	1260	1	1	28310000	497	-4.49	0.65	12	0.20	-391.00	2707.00	4585	20230814	-61.70	1651	20240621	6.36	3580	-50.95	20240313	1651	6.36	20240621	9170	-80.85	20230814	1651	6.36	20240621	3.64	N	377220	100	28 억	271275	N	N	N	N
175	20240702	111144	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1751	-7	5	-0.40	94046464	53716	34.29	1745	1765	1742	2285	1231	1758	1750.81	0.96	-5904	1789	1773	1754	1738	1719	1781	1746	28	527	100	1260	1	1	28310000	496	-4.48	0.65	12	0.19	-391.00	2707.00	4585	20230814	-61.81	1651	20240621	6.06	3580	-51.09	20240313	1651	6.06	20240621	9170	-80.91	20230814	1651	6.06	20240621	3.64	N	377220	100	28 억	271275	N	N	N	N
176	20240702	101143	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1750	-8	5	-0.46	60060273	34322	21.91	1745	1765	1742	2285	1231	1758	1749.90	0.96	-7449	1789	1773	1754	1738	1719	1781	1746	28	527	100	1260	1	1	28310000	495	-4.48	0.65	12	0.12	-391.00	2707.00	4585	20230814	-61.83	1651	20240621	6.00	3580	-51.12	20240313	1651	6.00	20240621	9170	-80.92	20230814	1651	6.00	20240621	3.64	N	377220	100	28 억	271275	N	N	N	N
177	20240702	091145	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1756	-2	5	-0.11	28260821	16163	10.32	1745	1765	1745	2285	1231	1758	1748.49	0.96	-2663	1789	1773	1754	1738	1719	1781	1746	28	527	100	1260	1	1	28310000	497	-4.49	0.65	12	0.06	-391.00	2707.00	4585	20230814	-61.70	1651	20240621	6.36	3580	-50.95	20240313	1651	6.36	20240621	9170	-80.85	20230814	1651	6.36	20240621	3.64	N	377220	100	28 억	271275	N	N	N	N
178	20240701	161139	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1758	17	2	0.98	272848072	155418	224.14	1739	1770	1735	2260	1219	1741	1755.56	0.73	55953	1763	1751	1737	1725	1711	1745	1719	28	519	100	1250	1	1	28310000	498	-4.50	0.65	12	0.55	-391.00	2707.00	4585	20230814	-61.66	1651	20240621	6.48	3580	-50.89	20240313	1651	6.48	20240621	9170	-80.83	20230814	1651	6.48	20240621	3.60	N	377220	100	28 억	206664	N	N	N	N
179	20240701	151142	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1759	18	2	1.03	269052709	153258	221.02	1739	1770	1735	2260	1219	1741	1755.55	0.73	55901	1763	1751	1737	1725	1711	1745	1719	28	519	100	1250	1	1	28310000	498	-4.50	0.65	12	0.54	-391.00	2707.00	4585	20230814	-61.64	1651	20240621	6.54	3580	-50.87	20240313	1651	6.54	20240621	9170	-80.82	20230814	1651	6.54	20240621	3.60	N	377220	100	28 억	206664	N	N	N	N
180	20240701	141140	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1747	6	2	0.34	229050905	130425	188.09	1739	1770	1735	2260	1219	1741	1756.19	0.73	53037	1763	1751	1737	1725	1711	1745	1719	28	519	100	1250	1	1	28310000	495	-4.47	0.65	12	0.46	-391.00	2707.00	4585	20230814	-61.90	1651	20240621	5.81	3580	-51.20	20240313	1651	5.81	20240621	9170	-80.95	20230814	1651	5.81	20240621	3.60	N	377220	100	28 억	206664	N	N	N	N
181	20240701	131141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1756	15	2	0.86	205461052	116951	168.66	1739	1770	1735	2260	1219	1741	1756.81	0.73	52990	1763	1751	1737	1725	1711	1745	1719	28	519	100	1250	1	1	28310000	497	-4.49	0.65	12	0.41	-391.00	2707.00	4585	20230814	-61.70	1651	20240621	6.36	3580	-50.95	20240313	1651	6.36	20240621	9170	-80.85	20230814	1651	6.36	20240621	3.60	N	377220	100	28 억	206664	N	N	N	N
182	20240701	121141	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1763	22	2	1.26	142936520	81324	117.28	1739	1770	1735	2260	1219	1741	1757.62	0.73	44238	1763	1751	1737	1725	1711	1745	1719	28	519	100	1250	1	1	28310000	499	-4.51	0.65	12	0.29	-391.00	2707.00	4585	20230814	-61.55	1651	20240621	6.78	3580	-50.75	20240313	1651	6.78	20240621	9170	-80.77	20230814	1651	6.78	20240621	3.60	N	377220	100	28 억	206664	N	N	N	N
183	20240701	111137	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1765	24	2	1.38	96392165	54820	79.06	1739	1770	1735	2260	1219	1741	1758.34	0.73	30283	1763	1751	1737	1725	1711	1745	1719	28	519	100	1250	1	1	28310000	500	-4.51	0.65	12	0.19	-391.00	2707.00	4585	20230814	-61.50	1651	20240621	6.90	3580	-50.70	20240313	1651	6.90	20240621	9170	-80.75	20230814	1651	6.90	20240621	3.60	N	377220	100	28 억	206664	N	N	N	N
184	20240701	101136	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1767	26	2	1.49	39915843	22801	32.88	1739	1770	1735	2260	1219	1741	1750.62	0.73	10856	1763	1751	1737	1725	1711	1745	1719	28	519	100	1250	1	1	28310000	500	-4.52	0.65	12	0.08	-391.00	2707.00	4585	20230814	-61.46	1651	20240621	7.03	3580	-50.64	20240313	1651	7.03	20240621	9170	-80.73	20230814	1651	7.03	20240621	3.60	N	377220	100	28 억	206664	N	N	N	N
185	20240701	091134	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	1748	7	2	0.40	17707903	10173	14.67	1739	1748	1735	2260	1219	1741	1740.68	0.73	4574	1763	1751	1737	1725	1711	1745	1719	28	519	100	1250	1	1	28310000	495	-4.47	0.65	12	0.04	-391.00	2707.00	4585	20230814	-61.88	1651	20240621	5.88	3580	-51.17	20240313	1651	5.88	20240621	9170	-80.94	20230814	1651	5.88	20240621	3.60	N	377220	100	28 억	206664	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History