KissMeData/270870/price/prices-20240701.csv at 4cde4be7c345dc0351ef2887a686ab2dee073e4e

Files

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

79 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	161108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8280	-320	5	-3.72	289140930	34693	63.52	8330	8480	8280	11180	6020	8600	8360.26	0.93	1660	8853	8726	8663	8536	8473	8695	8505	46	2580	500	5840	10	1	9200224	762	16.53	0.73	12	0.38	501.00	11390.00	11680	20240516	-29.11	5480	20230726	51.09	11680	-29.11	20240516	6770	22.30	20240118	11680	-29.11	20240516	5480	51.09	20231024	2.02	N	270870	500	46 억	85962	N	N	N	N
3	20240731	151124	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8290	-310	5	-3.60	228808930	27327	50.03	8330	8480	8290	11180	6020	8600	8373.00	0.93	1551	8853	8726	8663	8536	8473	8695	8505	46	2580	500	5840	10	1	9200224	763	16.55	0.73	12	0.30	501.00	11390.00	11680	20240516	-29.02	5480	20230726	51.28	11680	-29.02	20240516	6770	22.45	20240118	11680	-29.02	20240516	5480	51.28	20231024	2.02	N	270870	500	46 억	85962	N	N	N	N
4	20240731	141123	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8300	-300	5	-3.49	213991030	25543	46.76	8330	8480	8290	11180	6020	8600	8377.68	0.93	1132	8853	8726	8663	8536	8473	8695	8505	46	2580	500	5840	10	1	9200224	764	16.57	0.73	12	0.28	501.00	11390.00	11680	20240516	-28.94	5480	20230726	51.46	11680	-28.94	20240516	6770	22.60	20240118	11680	-28.94	20240516	5480	51.46	20231024	2.02	N	270870	500	46 억	85962	N	N	N	N
5	20240731	131120	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8320	-280	5	-3.26	188265280	22448	41.10	8330	8480	8290	11180	6020	8600	8386.73	0.93	188	8853	8726	8663	8536	8473	8695	8505	46	2580	500	5840	10	1	9200224	765	16.61	0.73	12	0.24	501.00	11390.00	11680	20240516	-28.77	5480	20230726	51.82	11680	-28.77	20240516	6770	22.90	20240118	11680	-28.77	20240516	5480	51.82	20231024	2.02	N	270870	500	46 억	85962	N	N	N	N
6	20240731	121118	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8390	-210	5	-2.44	169872470	20242	37.06	8330	8480	8290	11180	6020	8600	8392.08	0.93	20	8853	8726	8663	8536	8473	8695	8505	46	2580	500	5840	10	1	9200224	772	16.75	0.74	12	0.22	501.00	11390.00	11680	20240516	-28.17	5480	20230726	53.10	11680	-28.17	20240516	6770	23.93	20240118	11680	-28.17	20240516	5480	53.10	20231024	2.02	N	270870	500	46 억	85962	N	N	N	N
7	20240731	111122	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8360	-240	5	-2.79	164130010	19554	35.80	8330	8480	8290	11180	6020	8600	8393.68	0.93	74	8853	8726	8663	8536	8473	8695	8505	46	2580	500	5840	10	1	9200224	769	16.69	0.73	12	0.21	501.00	11390.00	11680	20240516	-28.42	5480	20230726	52.55	11680	-28.42	20240516	6770	23.49	20240118	11680	-28.42	20240516	5480	52.55	20231024	2.02	N	270870	500	46 억	85962	N	N	N	N
8	20240731	101116	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8450	-150	5	-1.74	105148340	12508	22.90	8330	8480	8310	11180	6020	8600	8406.49	0.93	2448	8853	8726	8663	8536	8473	8695	8505	46	2580	500	5840	10	1	9200224	777	16.87	0.74	12	0.14	501.00	11390.00	11680	20240516	-27.65	5480	20230726	54.20	11680	-27.65	20240516	6770	24.82	20240118	11680	-27.65	20240516	5480	54.20	20231024	2.02	N	270870	500	46 억	85962	N	N	N	N
9	20240731	091118	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8400	-200	5	-2.33	55112680	6577	12.04	8330	8420	8310	11180	6020	8600	8379.61	0.93	1511	8853	8726	8663	8536	8473	8695	8505	46	2580	500	5840	10	1	9200224	773	16.77	0.74	12	0.07	501.00	11390.00	11680	20240516	-28.08	5480	20230726	53.28	11680	-28.08	20240516	6770	24.08	20240118	11680	-28.08	20240516	5480	53.28	20231024	2.02	N	270870	500	46 억	85962	N	N	N	N
10	20240730	161049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8600	-350	5	-3.91	276994440	32047	61.07	8770	8790	8600	11630	6270	8950	8659.57	0.99	-5176	9223	9086	8843	8706	8463	9155	8775	46	2680	500	6080	10	1	9200224	791	17.17	0.76	12	0.35	501.00	11390.00	11680	20240516	-26.37	5480	20230726	56.93	11680	-26.37	20240516	6770	27.03	20240118	11680	-26.37	20240516	5480	56.93	20231024	2.09	N	270870	500	46 억	91127	N	N	N	N
11	20240730	151112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8650	-300	5	-3.35	192792130	22227	42.36	8770	8790	8610	11630	6270	8950	8673.78	0.99	-5083	9223	9086	8843	8706	8463	9155	8775	46	2680	500	6080	10	1	9200224	796	17.27	0.76	12	0.24	501.00	11390.00	11680	20240516	-25.94	5480	20230726	57.85	11680	-25.94	20240516	6770	27.77	20240118	11680	-25.94	20240516	5480	57.85	20231024	2.09	N	270870	500	46 억	91127	N	N	N	N
12	20240730	141058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8690	-260	5	-2.91	157126040	18110	34.51	8770	8790	8610	11630	6270	8950	8676.20	0.99	-4955	9223	9086	8843	8706	8463	9155	8775	46	2680	500	6080	10	1	9200224	799	17.35	0.76	12	0.20	501.00	11390.00	11680	20240516	-25.60	5480	20230726	58.58	11680	-25.60	20240516	6770	28.36	20240118	11680	-25.60	20240516	5480	58.58	20231024	2.09	N	270870	500	46 억	91127	N	N	N	N
13	20240730	131103	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8700	-250	5	-2.79	136019980	15689	29.90	8770	8790	8610	11630	6270	8950	8669.77	0.99	-4890	9223	9086	8843	8706	8463	9155	8775	46	2680	500	6080	10	1	9200224	800	17.37	0.76	12	0.17	501.00	11390.00	11680	20240516	-25.51	5480	20230726	58.76	11680	-25.51	20240516	6770	28.51	20240118	11680	-25.51	20240516	5480	58.76	20231024	2.09	N	270870	500	46 억	91127	N	N	N	N
14	20240730	121055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8650	-300	5	-3.35	103992230	11980	22.83	8770	8790	8620	11630	6270	8950	8680.49	0.99	-3398	9223	9086	8843	8706	8463	9155	8775	46	2680	500	6080	10	1	9200224	796	17.27	0.76	12	0.13	501.00	11390.00	11680	20240516	-25.94	5480	20230726	57.85	11680	-25.94	20240516	6770	27.77	20240118	11680	-25.94	20240516	5480	57.85	20231024	2.09	N	270870	500	46 억	91127	N	N	N	N
15	20240730	111100	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8640	-310	5	-3.46	89549680	10308	19.64	8770	8790	8620	11630	6270	8950	8687.40	0.99	-2898	9223	9086	8843	8706	8463	9155	8775	46	2680	500	6080	10	1	9200224	795	17.25	0.76	12	0.11	501.00	11390.00	11680	20240516	-26.03	5480	20230726	57.66	11680	-26.03	20240516	6770	27.62	20240118	11680	-26.03	20240516	5480	57.66	20231024	2.09	N	270870	500	46 억	91127	N	N	N	N
16	20240730	101111	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8690	-260	5	-2.91	45391250	5203	9.92	8770	8790	8640	11630	6270	8950	8724.05	0.99	-1764	9223	9086	8843	8706	8463	9155	8775	46	2680	500	6080	10	1	9200224	799	17.35	0.76	12	0.06	501.00	11390.00	11680	20240516	-25.60	5480	20230726	58.58	11680	-25.60	20240516	6770	28.36	20240118	11680	-25.60	20240516	5480	58.58	20231024	2.09	N	270870	500	46 억	91127	N	N	N	N
17	20240730	091114	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8780	-170	5	-1.90	19385110	2213	4.22	8770	8790	8710	11630	6270	8950	8759.65	0.99	-623	9223	9086	8843	8706	8463	9155	8775	46	2680	500	6080	10	1	9200224	808	17.52	0.77	12	0.02	501.00	11390.00	11680	20240516	-24.83	5480	20230726	60.22	11680	-24.83	20240516	6770	29.69	20240118	11680	-24.83	20240516	5480	60.22	20231024	2.09	N	270870	500	46 억	91127	N	N	N	N
18	20240729	161048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8950	-90	5	-1.00	379149620	42982	93.19	8710	8980	8600	11750	6330	9040	8821.10	0.94	4672	9473	9256	9093	8876	8713	9175	8795	46	2710	500	6140	10	1	9200224	823	17.86	0.79	12	0.47	501.00	11390.00	11680	20240516	-23.37	5480	20230726	63.32	11680	-23.37	20240516	6770	32.20	20240118	11680	-23.37	20240516	5480	63.32	20231024	2.09	N	270870	500	46 억	86462	N	N	N	N
19	20240729	151104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8840	-200	5	-2.21	351652240	39901	86.51	8710	8980	8600	11750	6330	9040	8813.11	0.94	5458	9473	9256	9093	8876	8713	9175	8795	46	2710	500	6140	10	1	9200224	813	17.64	0.78	12	0.43	501.00	11390.00	11680	20240516	-24.32	5480	20230726	61.31	11680	-24.32	20240516	6770	30.58	20240118	11680	-24.32	20240516	5480	61.31	20231024	2.09	N	270870	500	46 억	86462	N	N	N	N
20	20240729	141112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8940	-100	5	-1.11	315984150	35875	77.78	8710	8980	8600	11750	6330	9040	8807.91	0.94	6812	9473	9256	9093	8876	8713	9175	8795	46	2710	500	6140	10	1	9200224	823	17.84	0.78	12	0.39	501.00	11390.00	11680	20240516	-23.46	5480	20230726	63.14	11680	-23.46	20240516	6770	32.05	20240118	11680	-23.46	20240516	5480	63.14	20231024	2.09	N	270870	500	46 억	86462	N	N	N	N
21	20240729	131108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8860	-180	5	-1.99	286188940	32535	70.54	8710	8970	8600	11750	6330	9040	8796.33	0.94	7954	9473	9256	9093	8876	8713	9175	8795	46	2710	500	6140	10	1	9200224	815	17.68	0.78	12	0.35	501.00	11390.00	11680	20240516	-24.14	5480	20230726	61.68	11680	-24.14	20240516	6770	30.87	20240118	11680	-24.14	20240516	5480	61.68	20231024	2.09	N	270870	500	46 억	86462	N	N	N	N
22	20240729	121108	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8900	-140	5	-1.55	239498700	27284	59.15	8710	8970	8600	11750	6330	9040	8777.98	0.94	7355	9473	9256	9093	8876	8713	9175	8795	46	2710	500	6140	10	1	9200224	819	17.76	0.78	12	0.30	501.00	11390.00	11680	20240516	-23.80	5480	20230726	62.41	11680	-23.80	20240516	6770	31.46	20240118	11680	-23.80	20240516	5480	62.41	20231024	2.09	N	270870	500	46 억	86462	N	N	N	N
23	20240729	111057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8700	-340	5	-3.76	135364060	15525	33.66	8710	8890	8600	11750	6330	9040	8719.08	0.94	123	9473	9256	9093	8876	8713	9175	8795	46	2710	500	6140	10	1	9200224	800	17.37	0.76	12	0.17	501.00	11390.00	11680	20240516	-25.51	5480	20230726	58.76	11680	-25.51	20240516	6770	28.51	20240118	11680	-25.51	20240516	5480	58.76	20231024	2.09	N	270870	500	46 억	86462	N	N	N	N
24	20240729	101054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8730	-310	5	-3.43	112342510	12880	27.93	8710	8890	8600	11750	6330	9040	8722.22	0.94	194	9473	9256	9093	8876	8713	9175	8795	46	2710	500	6140	10	1	9200224	803	17.43	0.77	12	0.14	501.00	11390.00	11680	20240516	-25.26	5480	20230726	59.31	11680	-25.26	20240516	6770	28.95	20240118	11680	-25.26	20240516	5480	59.31	20231024	2.09	N	270870	500	46 억	86462	N	N	N	N
25	20240729	091053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	8790	-250	5	-2.77	31150570	3545	7.69	8710	8890	8710	11750	6330	9040	8787.11	0.94	742	9473	9256	9093	8876	8713	9175	8795	46	2710	500	6140	10	1	9200224	809	17.54	0.77	12	0.04	501.00	11390.00	11680	20240516	-24.74	5480	20230726	60.40	11680	-24.74	20240516	6770	29.84	20240118	11680	-24.74	20240516	5480	60.40	20231024	2.09	N	270870	500	46 억	86462	N	N	N	N
26	20240726	161036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9040	-320	5	-3.42	327295540	35903	144.41	9200	9310	8930	12160	6560	9360	9123.07	0.95	-634	9766	9562	9356	9152	8946	9460	9050	46	2800	500	6360	10	1	9200224	832	18.04	0.79	12	0.39	501.00	11390.00	11680	20240516	-22.60	5480	20230726	64.96	11680	-22.60	20240516	6770	33.53	20240118	11680	-22.60	20240516	5480	64.96	20230726	2.08	N	270870	500	46 억	87090	N	N	N	N
27	20240726	151048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9090	-270	5	-2.88	283448810	31042	124.86	9200	9310	8930	12160	6560	9360	9131.14	0.95	-454	9766	9562	9356	9152	8946	9460	9050	46	2800	500	6360	10	1	9200224	836	18.14	0.80	12	0.34	501.00	11390.00	11680	20240516	-22.17	5480	20230726	65.88	11680	-22.17	20240516	6770	34.27	20240118	11680	-22.17	20240516	5480	65.88	20230726	2.08	N	270870	500	46 억	87090	N	N	N	N
28	20240726	141049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9110	-250	5	-2.67	170625410	18576	74.72	9200	9310	9090	12160	6560	9360	9185.26	0.95	456	9766	9562	9356	9152	8946	9460	9050	46	2800	500	6360	10	1	9200224	838	18.18	0.80	12	0.20	501.00	11390.00	11680	20240516	-22.00	5480	20230726	66.24	11680	-22.00	20240516	6770	34.56	20240118	11680	-22.00	20240516	5480	66.24	20230726	2.08	N	270870	500	46 억	87090	N	N	N	N
29	20240726	131050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9110	-250	5	-2.67	156753760	17053	68.59	9200	9310	9090	12160	6560	9360	9192.15	0.95	1310	9766	9562	9356	9152	8946	9460	9050	46	2800	500	6360	10	1	9200224	838	18.18	0.80	12	0.19	501.00	11390.00	11680	20240516	-22.00	5480	20230726	66.24	11680	-22.00	20240516	6770	34.56	20240118	11680	-22.00	20240516	5480	66.24	20230726	2.08	N	270870	500	46 억	87090	N	N	N	N
30	20240726	121054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9150	-210	5	-2.24	120759060	13106	52.71	9200	9310	9150	12160	6560	9360	9214.03	0.95	2980	9766	9562	9356	9152	8946	9460	9050	46	2800	500	6360	10	1	9200224	842	18.26	0.80	12	0.14	501.00	11390.00	11680	20240516	-21.66	5480	20230726	66.97	11680	-21.66	20240516	6770	35.16	20240118	11680	-21.66	20240516	5480	66.97	20230726	2.08	N	270870	500	46 억	87090	N	N	N	N
31	20240726	111054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	-130	5	-1.39	99317050	10767	43.31	9200	9310	9150	12160	6560	9360	9224.21	0.95	4093	9766	9562	9356	9152	8946	9460	9050	46	2800	500	6360	10	1	9200224	849	18.42	0.81	12	0.12	501.00	11390.00	11680	20240516	-20.98	5480	20230726	68.43	11680	-20.98	20240516	6770	36.34	20240118	11680	-20.98	20240516	5480	68.43	20230726	2.08	N	270870	500	46 억	87090	N	N	N	N
32	20240726	101046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9190	-170	5	-1.82	81070920	8777	35.30	9200	9310	9160	12160	6560	9360	9236.75	0.95	4014	9766	9562	9356	9152	8946	9460	9050	46	2800	500	6360	10	1	9200224	846	18.34	0.81	12	0.10	501.00	11390.00	11680	20240516	-21.32	5480	20230726	67.70	11680	-21.32	20240516	6770	35.75	20240118	11680	-21.32	20240516	5480	67.70	20230726	2.08	N	270870	500	46 억	87090	N	N	N	N
33	20240726	091046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9270	-90	5	-0.96	58974130	6374	25.64	9200	9310	9200	12160	6560	9360	9252.30	0.95	4534	9766	9562	9356	9152	8946	9460	9050	46	2800	500	6360	10	1	9200224	853	18.50	0.81	12	0.07	501.00	11390.00	11680	20240516	-20.63	5480	20230726	69.16	11680	-20.63	20240516	6770	36.93	20240118	11680	-20.63	20240516	5480	69.16	20230726	2.08	N	270870	500	46 억	87090	N	N	N	N
34	20240725	161044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	-250	5	-2.60	150849960	16268	304.25	9560	9560	9150	12490	6730	9610	9272.79	0.93	1440	9676	9642	9586	9552	9496	9660	9570	46	2880	500	6530	10	1	9200224	861	18.68	0.82	12	0.18	501.00	11390.00	11680	20240516	-19.86	5480	20230726	70.80	11680	-19.86	20240516	6770	38.26	20240118	11680	-19.86	20240516	5480	70.80	20230726	2.05	N	270870	500	46 억	85620	N	N	N	N
35	20240725	151057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9420	-190	5	-1.98	138859690	14987	280.29	9560	9560	9150	12490	6730	9610	9265.34	0.93	1702	9676	9642	9586	9552	9496	9660	9570	46	2880	500	6530	10	1	9200224	867	18.80	0.83	12	0.16	501.00	11390.00	11680	20240516	-19.35	5480	20230726	71.90	11680	-19.35	20240516	6770	39.14	20240118	11680	-19.35	20240516	5480	71.90	20230726	2.05	N	270870	500	46 억	85620	N	N	N	N
36	20240725	141052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9370	-240	5	-2.50	136110850	14695	274.83	9560	9560	9150	12490	6730	9610	9262.39	0.93	1711	9676	9642	9586	9552	9496	9660	9570	46	2880	500	6530	10	1	9200224	862	18.70	0.82	12	0.16	501.00	11390.00	11680	20240516	-19.78	5480	20230726	70.99	11680	-19.78	20240516	6770	38.40	20240118	11680	-19.78	20240516	5480	70.99	20230726	2.05	N	270870	500	46 억	85620	N	N	N	N
37	20240725	131045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9320	-290	5	-3.02	132510810	14310	267.63	9560	9560	9150	12490	6730	9610	9260.01	0.93	1737	9676	9642	9586	9552	9496	9660	9570	46	2880	500	6530	10	1	9200224	857	18.60	0.82	12	0.16	501.00	11390.00	11680	20240516	-20.21	5480	20230726	70.07	11680	-20.21	20240516	6770	37.67	20240118	11680	-20.21	20240516	5480	70.07	20230726	2.05	N	270870	500	46 억	85620	N	N	N	N
38	20240725	121051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-350	5	-3.64	123985360	13394	250.50	9560	9560	9150	12490	6730	9610	9256.78	0.93	1743	9676	9642	9586	9552	9496	9660	9570	46	2880	500	6530	10	1	9200224	852	18.48	0.81	12	0.15	501.00	11390.00	11680	20240516	-20.72	5480	20230726	68.98	11680	-20.72	20240516	6770	36.78	20240118	11680	-20.72	20240516	5480	68.98	20230726	2.05	N	270870	500	46 억	85620	N	N	N	N
39	20240725	111049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9200	-410	5	-4.27	72308840	7780	145.50	9560	9560	9150	12490	6730	9610	9294.20	0.93	-855	9676	9642	9586	9552	9496	9660	9570	46	2880	500	6530	10	1	9200224	846	18.36	0.81	12	0.08	501.00	11390.00	11680	20240516	-21.23	5480	20230726	67.88	11680	-21.23	20240516	6770	35.89	20240118	11680	-21.23	20240516	5480	67.88	20230726	2.05	N	270870	500	46 억	85620	N	N	N	N
40	20240725	101042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9300	-310	5	-3.23	55395730	5947	111.22	9560	9560	9150	12490	6730	9610	9314.90	0.93	-1453	9676	9642	9586	9552	9496	9660	9570	46	2880	500	6530	10	1	9200224	856	18.56	0.82	12	0.06	501.00	11390.00	11680	20240516	-20.38	5480	20230726	69.71	11680	-20.38	20240516	6770	37.37	20240118	11680	-20.38	20240516	5480	69.71	20230726	2.05	N	270870	500	46 억	85620	N	N	N	N
41	20240725	091038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9480	-130	5	-1.35	10960990	1160	21.69	9560	9560	9420	12490	6730	9610	9449.13	0.93	-47	9676	9642	9586	9552	9496	9660	9570	46	2880	500	6530	10	1	9200224	872	18.92	0.83	12	0.01	501.00	11390.00	11680	20240516	-18.84	5480	20230726	72.99	11680	-18.84	20240516	6770	40.03	20240118	11680	-18.84	20240516	5480	72.99	20230726	2.05	N	270870	500	46 억	85620	N	N	N	N
42	20240724	161037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9610	-40	5	-0.41	49886650	5213	22.18	9600	9620	9530	12540	6760	9650	9569.66	0.94	-897	10043	9846	9493	9296	8943	9945	9395	46	2890	500	6560	10	1	9200224	884	19.18	0.84	12	0.06	501.00	11390.00	11680	20240516	-17.72	5480	20230726	75.36	11680	-17.72	20240516	6770	41.95	20240118	11680	-17.72	20240516	5480	75.36	20230726	2.03	N	270870	500	46 억	86511	N	N	N	N
43	20240724	151053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9610	-40	5	-0.41	39863420	4170	17.74	9600	9620	9530	12540	6760	9650	9559.57	0.94	-713	10043	9846	9493	9296	8943	9945	9395	46	2890	500	6560	10	1	9200224	884	19.18	0.84	12	0.05	501.00	11390.00	11680	20240516	-17.72	5480	20230726	75.36	11680	-17.72	20240516	6770	41.95	20240118	11680	-17.72	20240516	5480	75.36	20230726	2.03	N	270870	500	46 억	86511	N	N	N	N
44	20240724	141047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9580	-70	5	-0.73	28603440	2990	12.72	9600	9620	9530	12540	6760	9650	9566.37	0.94	-458	10043	9846	9493	9296	8943	9945	9395	46	2890	500	6560	10	1	9200224	881	19.12	0.84	12	0.03	501.00	11390.00	11680	20240516	-17.98	5480	20230726	74.82	11680	-17.98	20240516	6770	41.51	20240118	11680	-17.98	20240516	5480	74.82	20230726	2.03	N	270870	500	46 억	86511	N	N	N	N
45	20240724	131052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9560	-90	5	-0.93	27121910	2835	12.06	9600	9620	9530	12540	6760	9650	9566.81	0.94	-444	10043	9846	9493	9296	8943	9945	9395	46	2890	500	6560	10	1	9200224	880	19.08	0.84	12	0.03	501.00	11390.00	11680	20240516	-18.15	5480	20230726	74.45	11680	-18.15	20240516	6770	41.21	20240118	11680	-18.15	20240516	5480	74.45	20230726	2.03	N	270870	500	46 억	86511	N	N	N	N
46	20240724	121051	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9560	-90	5	-0.93	24969450	2610	11.10	9600	9620	9530	12540	6760	9650	9566.84	0.94	-405	10043	9846	9493	9296	8943	9945	9395	46	2890	500	6560	10	1	9200224	880	19.08	0.84	12	0.03	501.00	11390.00	11680	20240516	-18.15	5480	20230726	74.45	11680	-18.15	20240516	6770	41.21	20240118	11680	-18.15	20240516	5480	74.45	20230726	2.03	N	270870	500	46 억	86511	N	N	N	N
47	20240724	111048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9560	-90	5	-0.93	22923610	2396	10.19	9600	9620	9530	12540	6760	9650	9567.45	0.94	-383	10043	9846	9493	9296	8943	9945	9395	46	2890	500	6560	10	1	9200224	880	19.08	0.84	12	0.03	501.00	11390.00	11680	20240516	-18.15	5480	20230726	74.45	11680	-18.15	20240516	6770	41.21	20240118	11680	-18.15	20240516	5480	74.45	20230726	2.03	N	270870	500	46 억	86511	N	N	N	N
48	20240724	101115	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9550	-100	5	-1.04	15808340	1654	7.04	9600	9620	9530	12540	6760	9650	9557.64	0.94	-192	10043	9846	9493	9296	8943	9945	9395	46	2890	500	6560	10	1	9200224	879	19.06	0.84	12	0.02	501.00	11390.00	11680	20240516	-18.24	5480	20230726	74.27	11680	-18.24	20240516	6770	41.06	20240118	11680	-18.24	20240516	5480	74.27	20230726	2.03	N	270870	500	46 억	86511	N	N	N	N
49	20240724	091039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9550	-100	5	-1.04	3222300	336	1.43	9600	9620	9550	12540	6760	9650	9590.18	0.94	-166	10043	9846	9493	9296	8943	9945	9395	46	2890	500	6560	10	1	9200224	879	19.06	0.84	12	0.00	501.00	11390.00	11680	20240516	-18.24	5480	20230726	74.27	11680	-18.24	20240516	6770	41.06	20240118	11680	-18.24	20240516	5480	74.27	20230726	2.03	N	270870	500	46 억	86511	N	N	N	N
50	20240723	161032	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9650	160	2	1.69	220772060	23499	59.67	9380	9690	9140	12330	6650	9490	9394.95	0.94	-30	10043	9766	9543	9266	9043	9655	9155	46	2840	500	6450	10	1	9200224	888	19.26	0.85	12	0.26	501.00	11390.00	11680	20240516	-17.38	5480	20230726	76.09	11680	-17.38	20240516	6770	42.54	20240118	11680	-17.38	20240516	5480	76.09	20230726	2.02	N	270870	500	46 억	86541	N	N	N	N
51	20240723	151058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9680	190	2	2.00	203073320	21662	55.01	9380	9690	9140	12330	6650	9490	9374.63	0.94	173	10043	9766	9543	9266	9043	9655	9155	46	2840	500	6450	10	1	9200224	891	19.32	0.85	12	0.24	501.00	11390.00	11680	20240516	-17.12	5480	20230726	76.64	11680	-17.12	20240516	6770	42.98	20240118	11680	-17.12	20240516	5480	76.64	20230726	2.02	N	270870	500	46 억	86541	N	N	N	N
52	20240723	141034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9540	50	2	0.53	144203570	15497	39.35	9380	9540	9140	12330	6650	9490	9305.25	0.94	2870	10043	9766	9543	9266	9043	9655	9155	46	2840	500	6450	10	1	9200224	878	19.04	0.84	12	0.17	501.00	11390.00	11680	20240516	-18.32	5480	20230726	74.09	11680	-18.32	20240516	6770	40.92	20240118	11680	-18.32	20240516	5480	74.09	20230726	2.02	N	270870	500	46 억	86541	N	N	N	N
53	20240723	131030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	-260	5	-2.74	117546700	12656	32.14	9380	9530	9140	12330	6650	9490	9287.81	0.94	930	10043	9766	9543	9266	9043	9655	9155	46	2840	500	6450	10	1	9200224	849	18.42	0.81	12	0.14	501.00	11390.00	11680	20240516	-20.98	5480	20230726	68.43	11680	-20.98	20240516	6770	36.34	20240118	11680	-20.98	20240516	5480	68.43	20230726	2.02	N	270870	500	46 억	86541	N	N	N	N
54	20240723	121038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9230	-260	5	-2.74	101561730	10925	27.74	9380	9530	9140	12330	6650	9490	9296.25	0.94	965	10043	9766	9543	9266	9043	9655	9155	46	2840	500	6450	10	1	9200224	849	18.42	0.81	12	0.12	501.00	11390.00	11680	20240516	-20.98	5480	20230726	68.43	11680	-20.98	20240516	6770	36.34	20240118	11680	-20.98	20240516	5480	68.43	20230726	2.02	N	270870	500	46 억	86541	N	N	N	N
55	20240723	111038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9260	-230	5	-2.42	93544190	10057	25.54	9380	9530	9140	12330	6650	9490	9301.38	0.94	945	10043	9766	9543	9266	9043	9655	9155	46	2840	500	6450	10	1	9200224	852	18.48	0.81	12	0.11	501.00	11390.00	11680	20240516	-20.72	5480	20230726	68.98	11680	-20.72	20240516	6770	36.78	20240118	11680	-20.72	20240516	5480	68.98	20230726	2.02	N	270870	500	46 억	86541	N	N	N	N
56	20240723	101031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9360	-130	5	-1.37	43809860	4659	11.83	9380	9530	9350	12330	6650	9490	9403.26	0.94	401	10043	9766	9543	9266	9043	9655	9155	46	2840	500	6450	10	1	9200224	861	18.68	0.82	12	0.05	501.00	11390.00	11680	20240516	-19.86	5480	20230726	70.80	11680	-19.86	20240516	6770	38.26	20240118	11680	-19.86	20240516	5480	70.80	20230726	2.02	N	270870	500	46 억	86541	N	N	N	N
57	20240723	091044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9500	10	2	0.11	18372850	1950	4.95	9380	9500	9350	12330	6650	9490	9421.94	0.94	865	10043	9766	9543	9266	9043	9655	9155	46	2840	500	6450	10	1	9200224	874	18.96	0.83	12	0.02	501.00	11390.00	11680	20240516	-18.66	5480	20230726	73.36	11680	-18.66	20240516	6770	40.32	20240118	11680	-18.66	20240516	5480	73.36	20230726	2.02	N	270870	500	46 억	86541	N	N	N	N
58	20240722	161027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9490	-370	5	-3.75	330961670	34899	199.72	9760	9820	9320	12810	6910	9860	9483.40	0.94	-474	10153	10006	9843	9696	9533	9925	9615	46	2950	500	6700	10	1	9200224	873	18.94	0.83	12	0.38	501.00	11390.00	11680	20240516	-18.75	5480	20230726	73.18	11680	-18.75	20240516	6770	40.18	20240118	11680	-18.75	20240516	5480	73.18	20230726	2.04	N	270870	500	46 억	86817	N	N	N	N
59	20240722	151035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9460	-400	5	-4.06	310211160	32712	187.20	9760	9820	9320	12810	6910	9860	9483.10	0.94	-101	10153	10006	9843	9696	9533	9925	9615	46	2950	500	6700	10	1	9200224	870	18.88	0.83	12	0.36	501.00	11390.00	11680	20240516	-19.01	5480	20230726	72.63	11680	-19.01	20240516	6770	39.73	20240118	11680	-19.01	20240516	5480	72.63	20230726	2.04	N	270870	500	46 억	86817	N	N	N	N
60	20240722	141043	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9450	-410	5	-4.16	283424910	29884	171.02	9760	9820	9320	12810	6910	9860	9484.17	0.94	504	10153	10006	9843	9696	9533	9925	9615	46	2950	500	6700	10	1	9200224	869	18.86	0.83	12	0.32	501.00	11390.00	11680	20240516	-19.09	5480	20230726	72.45	11680	-19.09	20240516	6770	39.59	20240118	11680	-19.09	20240516	5480	72.45	20230726	2.04	N	270870	500	46 억	86817	N	N	N	N
61	20240722	131038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9380	-480	5	-4.87	255964140	26962	154.30	9760	9820	9320	12810	6910	9860	9493.51	0.94	725	10153	10006	9843	9696	9533	9925	9615	46	2950	500	6700	10	1	9200224	863	18.72	0.82	12	0.29	501.00	11390.00	11680	20240516	-19.69	5480	20230726	71.17	11680	-19.69	20240516	6770	38.55	20240118	11680	-19.69	20240516	5480	71.17	20230726	2.04	N	270870	500	46 억	86817	N	N	N	N
62	20240722	121034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9450	-410	5	-4.16	202347950	21256	121.64	9760	9820	9320	12810	6910	9860	9519.57	0.94	1988	10153	10006	9843	9696	9533	9925	9615	46	2950	500	6700	10	1	9200224	869	18.86	0.83	12	0.23	501.00	11390.00	11680	20240516	-19.09	5480	20230726	72.45	11680	-19.09	20240516	6770	39.59	20240118	11680	-19.09	20240516	5480	72.45	20230726	2.04	N	270870	500	46 억	86817	N	N	N	N
63	20240722	111034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9420	-440	5	-4.46	192258000	20187	115.53	9760	9820	9320	12810	6910	9860	9523.85	0.94	2042	10153	10006	9843	9696	9533	9925	9615	46	2950	500	6700	10	1	9200224	867	18.80	0.83	12	0.22	501.00	11390.00	11680	20240516	-19.35	5480	20230726	71.90	11680	-19.35	20240516	6770	39.14	20240118	11680	-19.35	20240516	5480	71.90	20230726	2.04	N	270870	500	46 억	86817	N	N	N	N
64	20240722	101034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9400	-460	5	-4.67	129370420	13526	77.41	9760	9820	9320	12810	6910	9860	9564.57	0.94	741	10153	10006	9843	9696	9533	9925	9615	46	2950	500	6700	10	1	9200224	865	18.76	0.83	12	0.15	501.00	11390.00	11680	20240516	-19.52	5480	20230726	71.53	11680	-19.52	20240516	6770	38.85	20240118	11680	-19.52	20240516	5480	71.53	20230726	2.04	N	270870	500	46 억	86817	N	N	N	N
65	20240722	091037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9780	-80	5	-0.81	10489150	1075	6.15	9760	9790	9720	12810	6910	9860	9757.35	0.94	42	10153	10006	9843	9696	9533	9925	9615	46	2950	500	6700	10	1	9200224	900	19.52	0.86	12	0.01	501.00	11390.00	11680	20240516	-16.27	5480	20230726	78.47	11680	-16.27	20240516	6770	44.46	20240118	11680	-16.27	20240516	5480	78.47	20230726	2.04	N	270870	500	46 억	86817	N	N	N	N
66	20240719	161008	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9860	-60	5	-0.60	134878060	13696	45.13	9880	9990	9680	12890	6950	9920	9847.99	0.95	-808	10666	10292	10046	9672	9426	10170	9550	46	2970	500	6740	10	1	9200224	907	19.68	0.87	12	0.15	501.00	11390.00	11680	20240516	-15.58	5480	20230726	79.93	11680	-15.58	20240516	6770	45.64	20240118	11680	-15.58	20240516	5480	79.93	20230726	2.05	N	270870	500	46 억	87623	N	N	N	N
67	20240719	151020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9870	-50	5	-0.50	102305320	10392	34.24	9880	9990	9680	12890	6950	9920	9844.62	0.95	-784	10666	10292	10046	9672	9426	10170	9550	46	2970	500	6740	10	1	9200224	908	19.70	0.87	12	0.11	501.00	11390.00	11680	20240516	-15.50	5480	20230726	80.11	11680	-15.50	20240516	6770	45.79	20240118	11680	-15.50	20240516	5480	80.11	20230726	2.05	N	270870	500	46 억	87623	N	N	N	N
68	20240719	141021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9790	-130	5	-1.31	85164950	8655	28.52	9880	9990	9680	12890	6950	9920	9839.97	0.95	-708	10666	10292	10046	9672	9426	10170	9550	46	2970	500	6740	10	1	9200224	901	19.54	0.86	12	0.09	501.00	11390.00	11680	20240516	-16.18	5480	20230726	78.65	11680	-16.18	20240516	6770	44.61	20240118	11680	-16.18	20240516	5480	78.65	20230726	2.05	N	270870	500	46 억	87623	N	N	N	N
69	20240719	131012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9840	-80	5	-0.81	68153190	6920	22.80	9880	9990	9680	12890	6950	9920	9848.73	0.95	-642	10666	10292	10046	9672	9426	10170	9550	46	2970	500	6740	10	1	9200224	905	19.64	0.86	12	0.08	501.00	11390.00	11680	20240516	-15.75	5480	20230726	79.56	11680	-15.75	20240516	6770	45.35	20240118	11680	-15.75	20240516	5480	79.56	20230726	2.05	N	270870	500	46 억	87623	N	N	N	N
70	20240719	121010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9870	-50	5	-0.50	57916730	5880	19.38	9880	9990	9680	12890	6950	9920	9849.78	0.95	-558	10666	10292	10046	9672	9426	10170	9550	46	2970	500	6740	10	1	9200224	908	19.70	0.87	12	0.06	501.00	11390.00	11680	20240516	-15.50	5480	20230726	80.11	11680	-15.50	20240516	6770	45.79	20240118	11680	-15.50	20240516	5480	80.11	20230726	2.05	N	270870	500	46 억	87623	N	N	N	N
71	20240719	111022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9820	-100	5	-1.01	53811330	5463	18.00	9880	9990	9680	12890	6950	9920	9850.14	0.95	-489	10666	10292	10046	9672	9426	10170	9550	46	2970	500	6740	10	1	9200224	903	19.60	0.86	12	0.06	501.00	11390.00	11680	20240516	-15.92	5480	20230726	79.20	11680	-15.92	20240516	6770	45.05	20240118	11680	-15.92	20240516	5480	79.20	20230726	2.05	N	270870	500	46 억	87623	N	N	N	N
72	20240719	100958	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9910	-10	5	-0.10	29646140	3002	9.89	9880	9990	9680	12890	6950	9920	9875.46	0.95	-308	10666	10292	10046	9672	9426	10170	9550	46	2970	500	6740	10	1	9200224	912	19.78	0.87	12	0.03	501.00	11390.00	11680	20240516	-15.15	5480	20230726	80.84	11680	-15.15	20240516	6770	46.38	20240118	11680	-15.15	20240516	5480	80.84	20230726	2.05	N	270870	500	46 억	87623	N	N	N	N
73	20240719	091024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9900	-20	5	-0.20	13585990	1385	4.56	9880	9930	9680	12890	6950	9920	9809.38	0.95	-79	10666	10292	10046	9672	9426	10170	9550	46	2970	500	6740	10	1	9200224	911	19.76	0.87	12	0.02	501.00	11390.00	11680	20240516	-15.24	5480	20230726	80.66	11680	-15.24	20240516	6770	46.23	20240118	11680	-15.24	20240516	5480	80.66	20230726	2.05	N	270870	500	46 억	87623	N	N	N	N
74	20240718	161002	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9920	-430	5	-4.15	287859620	28763	78.88	10220	10420	9800	13450	7250	10350	10011.54	0.97	-1844	10636	10492	10206	10062	9776	10565	10135	46	3100	500	7030	10	1	9200224	913	19.80	0.87	12	0.31	501.00	11390.00	11680	20240516	-15.07	5480	20230726	81.02	11680	-15.07	20240516	6770	46.53	20240118	11680	-15.07	20240516	5480	81.02	20230726	2.03	N	270870	500	46 억	89360	N	N	N	N
75	20240718	151011	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9930	-420	5	-4.06	259107240	25865	70.93	10220	10420	9800	13450	7250	10350	10017.67	0.97	-1558	10636	10492	10206	10062	9776	10565	10135	46	3100	500	7030	10	1	9200224	914	19.82	0.87	12	0.28	501.00	11390.00	11680	20240516	-14.98	5480	20230726	81.20	11680	-14.98	20240516	6770	46.68	20240118	11680	-14.98	20240516	5480	81.20	20230726	2.03	N	270870	500	46 억	89360	N	N	N	N
76	20240718	141003	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9890	-460	5	-4.44	241069280	24044	65.94	10220	10420	9800	13450	7250	10350	10026.16	0.97	-1272	10636	10492	10206	10062	9776	10565	10135	46	3100	500	7030	10	1	9200224	910	19.74	0.87	12	0.26	501.00	11390.00	11680	20240516	-15.33	5480	20230726	80.47	11680	-15.33	20240516	6770	46.09	20240118	11680	-15.33	20240516	5480	80.47	20230726	2.03	N	270870	500	46 억	89360	N	N	N	N
77	20240718	131004	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10180	-170	5	-1.64	112762860	11063	30.34	10220	10420	10070	13450	7250	10350	10192.78	0.97	-1054	10636	10492	10206	10062	9776	10565	10135	46	3100	500	7030	10	1	9200224	937	20.32	0.89	12	0.12	501.00	11390.00	11680	20240516	-12.84	5480	20230726	85.77	11680	-12.84	20240516	6770	50.37	20240118	11680	-12.84	20240516	5480	85.77	20230726	2.03	N	270870	500	46 억	89360	N	N	N	N
78	20240718	121005	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10160	-190	5	-1.84	89873460	8803	24.14	10220	10420	10130	13450	7250	10350	10209.40	0.97	-1120	10636	10492	10206	10062	9776	10565	10135	46	3100	500	7030	10	1	9200224	935	20.28	0.89	12	0.10	501.00	11390.00	11680	20240516	-13.01	5480	20230726	85.40	11680	-13.01	20240516	6770	50.07	20240118	11680	-13.01	20240516	5480	85.40	20230726	2.03	N	270870	500	46 억	89360	N	N	N	N
79	20240718	111012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10290	-60	5	-0.58	74669670	7314	20.06	10220	10420	10130	13450	7250	10350	10209.12	0.97	-1065	10636	10492	10206	10062	9776	10565	10135	46	3100	500	7030	10	1	9200224	947	20.54	0.90	12	0.08	501.00	11390.00	11680	20240516	-11.90	5480	20230726	87.77	11680	-11.90	20240516	6770	51.99	20240118	11680	-11.90	20240516	5480	87.77	20230726	2.03	N	270870	500	46 억	89360	N	N	N	N
80	20240718	101013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10200	-150	5	-1.45	42269220	4130	11.33	10220	10420	10160	13450	7250	10350	10234.65	0.97	-385	10636	10492	10206	10062	9776	10565	10135	46	3100	500	7030	10	1	9200224	938	20.36	0.90	12	0.04	501.00	11390.00	11680	20240516	-12.67	5480	20230726	86.13	11680	-12.67	20240516	6770	50.66	20240118	11680	-12.67	20240516	5480	86.13	20230726	2.03	N	270870	500	46 억	89360	N	N	N	N
81	20240718	091013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10200	-150	5	-1.45	21380380	2081	5.71	10220	10420	10200	13450	7250	10350	10274.05	0.97	-738	10636	10492	10206	10062	9776	10565	10135	46	3100	500	7030	10	1	9200224	938	20.36	0.90	12	0.02	501.00	11390.00	11680	20240516	-12.67	5480	20230726	86.13	11680	-12.67	20240516	6770	50.66	20240118	11680	-12.67	20240516	5480	86.13	20230726	2.03	N	270870	500	46 억	89360	N	N	N	N
82	20240717	161055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10350	390	2	3.92	361854600	35243	173.71	9940	10350	9920	12940	6980	9960	10266.26	0.95	2021	10246	10102	9956	9812	9666	10030	9740	46	2980	500	6770	10	1	9200224	952	20.66	0.91	12	0.38	501.00	11390.00	11680	20240516	-11.39	5480	20230726	88.87	11680	-11.39	20240516	6770	52.88	20240118	11680	-11.39	20240516	5480	88.87	20230726	1.99	N	270870	500	46 억	87443	N	N	N	N
83	20240717	151101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10300	340	2	3.41	297674890	29031	143.09	9940	10340	9920	12940	6980	9960	10253.69	0.95	2007	10246	10102	9956	9812	9666	10030	9740	46	2980	500	6770	10	1	9200224	948	20.56	0.90	12	0.32	501.00	11390.00	11680	20240516	-11.82	5480	20230726	87.96	11680	-11.82	20240516	6770	52.14	20240118	11680	-11.82	20240516	5480	87.96	20230726	1.99	N	270870	500	46 억	87443	N	N	N	N
84	20240717	141058	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10280	320	2	3.21	250571630	24448	120.50	9940	10340	9920	12940	6980	9960	10249.17	0.95	3205	10246	10102	9956	9812	9666	10030	9740	46	2980	500	6770	10	1	9200224	946	20.52	0.90	12	0.27	501.00	11390.00	11680	20240516	-11.99	5480	20230726	87.59	11680	-11.99	20240516	6770	51.85	20240118	11680	-11.99	20240516	5480	87.59	20230726	1.99	N	270870	500	46 억	87443	N	N	N	N
85	20240717	131056	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10320	360	2	3.61	197760730	19309	95.17	9940	10340	9920	12940	6980	9960	10241.89	0.95	4967	10246	10102	9956	9812	9666	10030	9740	46	2980	500	6770	10	1	9200224	949	20.60	0.91	12	0.21	501.00	11390.00	11680	20240516	-11.64	5480	20230726	88.32	11680	-11.64	20240516	6770	52.44	20240118	11680	-11.64	20240516	5480	88.32	20230726	1.99	N	270870	500	46 억	87443	N	N	N	N
86	20240717	121057	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10250	290	2	2.91	113114130	11085	54.64	9940	10310	9920	12940	6980	9960	10204.25	0.95	1286	10246	10102	9956	9812	9666	10030	9740	46	2980	500	6770	10	1	9200224	943	20.46	0.90	12	0.12	501.00	11390.00	11680	20240516	-12.24	5480	20230726	87.04	11680	-12.24	20240516	6770	51.40	20240118	11680	-12.24	20240516	5480	87.04	20230726	1.99	N	270870	500	46 억	87443	N	N	N	N
87	20240717	111059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10230	270	2	2.71	89456430	8774	43.25	9940	10310	9920	12940	6980	9960	10195.63	0.95	1445	10246	10102	9956	9812	9666	10030	9740	46	2980	500	6770	10	1	9200224	941	20.42	0.90	12	0.10	501.00	11390.00	11680	20240516	-12.41	5480	20230726	86.68	11680	-12.41	20240516	6770	51.11	20240118	11680	-12.41	20240516	5480	86.68	20230726	1.99	N	270870	500	46 억	87443	N	N	N	N
88	20240717	101101	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10310	350	2	3.51	52740060	5187	25.57	9940	10310	9920	12940	6980	9960	10167.74	0.95	718	10246	10102	9956	9812	9666	10030	9740	46	2980	500	6770	10	1	9200224	949	20.58	0.91	12	0.06	501.00	11390.00	11680	20240516	-11.73	5480	20230726	88.14	11680	-11.73	20240516	6770	52.29	20240118	11680	-11.73	20240516	5480	88.14	20230726	1.99	N	270870	500	46 억	87443	N	N	N	N
89	20240717	090856	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9950	-10	5	-0.10	1293120	130	0.64	9940	9950	9940	12940	6980	9960	9947.08	0.95	11	10246	10102	9956	9812	9666	10030	9740	46	2980	500	6770	10	1	9200224	915	19.86	0.87	12	0.00	501.00	11390.00	11680	20240516	-14.81	5480	20230726	81.57	11680	-14.81	20240516	6770	46.97	20240118	11680	-14.81	20240516	5480	81.57	20230726	1.99	N	270870	500	46 억	87443	N	N	N	N
90	20240716	161059	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9960	-140	5	-1.39	201426690	20263	144.37	10100	10100	9810	13130	7070	10100	9939.81	1.01	-5891	10286	10192	10106	10012	9926	10150	9970	46	3030	500	6860	10	1	9200224	916	19.88	0.87	12	0.22	501.00	11390.00	11680	20240516	-14.73	5480	20230726	81.75	11680	-14.73	20240516	6770	47.12	20240118	11680	-14.73	20240516	5480	81.75	20230726	2.07	N	270870	500	46 억	93093	N	N	N	N
91	20240716	151112	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9960	-140	5	-1.39	179984040	18110	129.03	10100	10100	9810	13130	7070	10100	9938.38	1.01	-5726	10286	10192	10106	10012	9926	10150	9970	46	3030	500	6860	10	1	9200224	916	19.88	0.87	12	0.20	501.00	11390.00	11680	20240516	-14.73	5480	20230726	81.75	11680	-14.73	20240516	6770	47.12	20240118	11680	-14.73	20240516	5480	81.75	20230726	2.07	N	270870	500	46 억	93093	N	N	N	N
92	20240716	141106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9880	-220	5	-2.18	168303700	16936	120.67	10100	10100	9810	13130	7070	10100	9937.63	1.01	-5568	10286	10192	10106	10012	9926	10150	9970	46	3030	500	6860	10	1	9200224	909	19.72	0.87	12	0.18	501.00	11390.00	11680	20240516	-15.41	5480	20230726	80.29	11680	-15.41	20240516	6770	45.94	20240118	11680	-15.41	20240516	5480	80.29	20230726	2.07	N	270870	500	46 억	93093	N	N	N	N
93	20240716	131106	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9950	-150	5	-1.49	153129390	15404	109.75	10100	10100	9810	13130	7070	10100	9940.88	1.01	-5226	10286	10192	10106	10012	9926	10150	9970	46	3030	500	6860	10	1	9200224	915	19.86	0.87	12	0.17	501.00	11390.00	11680	20240516	-14.81	5480	20230726	81.57	11680	-14.81	20240516	6770	46.97	20240118	11680	-14.81	20240516	5480	81.57	20230726	2.07	N	270870	500	46 억	93093	N	N	N	N
94	20240716	121104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10060	-40	5	-0.40	123876050	12463	88.80	10100	10100	9810	13130	7070	10100	9939.50	1.01	-5451	10286	10192	10106	10012	9926	10150	9970	46	3030	500	6860	10	1	9200224	926	20.08	0.88	12	0.14	501.00	11390.00	11680	20240516	-13.87	5480	20230726	83.58	11680	-13.87	20240516	6770	48.60	20240118	11680	-13.87	20240516	5480	83.58	20230726	2.07	N	270870	500	46 억	93093	N	N	N	N
95	20240716	111105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9960	-140	5	-1.39	114917300	11566	82.41	10100	10100	9810	13130	7070	10100	9935.79	1.01	-5355	10286	10192	10106	10012	9926	10150	9970	46	3030	500	6860	10	1	9200224	916	19.88	0.87	12	0.13	501.00	11390.00	11680	20240516	-14.73	5480	20230726	81.75	11680	-14.73	20240516	6770	47.12	20240118	11680	-14.73	20240516	5480	81.75	20230726	2.07	N	270870	500	46 억	93093	N	N	N	N
96	20240716	101105	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9920	-180	5	-1.78	51895880	5201	37.06	10100	10100	9910	13130	7070	10100	9978.06	1.01	-2081	10286	10192	10106	10012	9926	10150	9970	46	3030	500	6860	10	1	9200224	913	19.80	0.87	12	0.06	501.00	11390.00	11680	20240516	-15.07	5480	20230726	81.02	11680	-15.07	20240516	6770	46.53	20240118	11680	-15.07	20240516	5480	81.02	20230726	2.07	N	270870	500	46 억	93093	N	N	N	N
97	20240716	091104	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10000	-100	5	-0.99	7457210	744	5.30	10100	10100	9990	13130	7070	10100	10023.13	1.01	-292	10286	10192	10106	10012	9926	10150	9970	46	3030	500	6860	10	1	9200224	920	19.96	0.88	12	0.01	501.00	11390.00	11680	20240516	-14.38	5480	20230726	82.48	11680	-14.38	20240516	6770	47.71	20240118	11680	-14.38	20240516	5480	82.48	20230726	2.07	N	270870	500	46 억	93093	N	N	N	N
98	20240715	161047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10100	-50	5	-0.49	141484230	14025	19.43	10150	10200	10020	13190	7110	10150	10088.00	1.03	-1841	10730	10440	10020	9730	9310	10585	9875	46	3040	500	6900	10	1	9200224	929	20.16	0.89	12	0.15	501.00	11390.00	11680	20240516	-13.53	5480	20230726	84.31	11680	-13.53	20240516	6770	49.19	20240118	11680	-13.53	20240516	5480	84.31	20230726	2.08	N	270870	500	46 억	94934	N	N	N	N
99	20240715	151055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10140	-10	5	-0.10	128531050	12741	17.65	10150	10200	10020	13190	7110	10150	10087.99	1.03	-1699	10730	10440	10020	9730	9310	10585	9875	46	3040	500	6900	10	1	9200224	933	20.24	0.89	12	0.14	501.00	11390.00	11680	20240516	-13.18	5480	20230726	85.04	11680	-13.18	20240516	6770	49.78	20240118	11680	-13.18	20240516	5480	85.04	20230726	2.08	N	270870	500	46 억	94934	N	N	N	N
100	20240715	141052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10100	-50	5	-0.49	108598510	10762	14.91	10150	10200	10020	13190	7110	10150	10090.92	1.03	-1647	10730	10440	10020	9730	9310	10585	9875	46	3040	500	6900	10	1	9200224	929	20.16	0.89	12	0.12	501.00	11390.00	11680	20240516	-13.53	5480	20230726	84.31	11680	-13.53	20240516	6770	49.19	20240118	11680	-13.53	20240516	5480	84.31	20230726	2.08	N	270870	500	46 억	94934	N	N	N	N
101	20240715	131055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10050	-100	5	-0.99	102179030	10125	14.03	10150	10200	10020	13190	7110	10150	10091.76	1.03	-1402	10730	10440	10020	9730	9310	10585	9875	46	3040	500	6900	10	1	9200224	925	20.06	0.88	12	0.11	501.00	11390.00	11680	20240516	-13.96	5480	20230726	83.39	11680	-13.96	20240516	6770	48.45	20240118	11680	-13.96	20240516	5480	83.39	20230726	2.08	N	270870	500	46 억	94934	N	N	N	N
102	20240715	121053	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10030	-120	5	-1.18	98413030	9751	13.51	10150	10200	10020	13190	7110	10150	10092.61	1.03	-1240	10730	10440	10020	9730	9310	10585	9875	46	3040	500	6900	10	1	9200224	923	20.02	0.88	12	0.11	501.00	11390.00	11680	20240516	-14.13	5480	20230726	83.03	11680	-14.13	20240516	6770	48.15	20240118	11680	-14.13	20240516	5480	83.03	20230726	2.08	N	270870	500	46 억	94934	N	N	N	N
103	20240715	111054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10040	-110	5	-1.08	82346260	8151	11.29	10150	10200	10020	13190	7110	10150	10102.60	1.03	-1192	10730	10440	10020	9730	9310	10585	9875	46	3040	500	6900	10	1	9200224	924	20.04	0.88	12	0.09	501.00	11390.00	11680	20240516	-14.04	5480	20230726	83.21	11680	-14.04	20240516	6770	48.30	20240118	11680	-14.04	20240516	5480	83.21	20230726	2.08	N	270870	500	46 억	94934	N	N	N	N
104	20240715	101052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10120	-30	5	-0.30	63478840	6277	8.70	10150	10200	10020	13190	7110	10150	10112.93	1.03	-716	10730	10440	10020	9730	9310	10585	9875	46	3040	500	6900	10	1	9200224	931	20.20	0.89	12	0.07	501.00	11390.00	11680	20240516	-13.36	5480	20230726	84.67	11680	-13.36	20240516	6770	49.48	20240118	11680	-13.36	20240516	5480	84.67	20230726	2.08	N	270870	500	46 억	94934	N	N	N	N
105	20240715	091054	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10130	-20	5	-0.20	11256270	1110	1.54	10150	10190	10100	13190	7110	10150	10140.78	1.03	865	10730	10440	10020	9730	9310	10585	9875	46	3040	500	6900	10	1	9200224	932	20.22	0.89	12	0.01	501.00	11390.00	11680	20240516	-13.27	5480	20230726	84.85	11680	-13.27	20240516	6770	49.63	20240118	11680	-13.27	20240516	5480	84.85	20230726	2.08	N	270870	500	46 억	94934	N	N	N	N
106	20240712	161044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10150	380	2	3.89	730492220	71717	429.31	9710	10310	9600	12700	6840	9770	10186.17	0.90	12201	9950	9860	9730	9640	9510	9905	9685	46	2930	500	6640	10	1	9200224	934	20.26	0.89	12	0.78	501.00	11390.00	11680	20240516	-13.10	5480	20230726	85.22	11680	-13.10	20240516	6770	49.93	20240118	11680	-13.10	20240516	5480	85.22	20230726	2.08	N	270870	500	46 억	82967	N	N	N	N
107	20240712	151052	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10240	470	2	4.81	697871600	68515	410.15	9710	10310	9600	12700	6840	9770	10185.68	0.90	12565	9950	9860	9730	9640	9510	9905	9685	46	2930	500	6640	10	1	9200224	942	20.44	0.90	12	0.74	501.00	11390.00	11680	20240516	-12.33	5480	20230726	86.86	11680	-12.33	20240516	6770	51.26	20240118	11680	-12.33	20240516	5480	86.86	20230726	2.08	N	270870	500	46 억	82967	N	N	N	N
108	20240712	141055	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10290	520	2	5.32	596727480	58636	351.01	9710	10310	9600	12700	6840	9770	10176.81	0.90	15428	9950	9860	9730	9640	9510	9905	9685	46	2930	500	6640	10	1	9200224	947	20.54	0.90	12	0.64	501.00	11390.00	11680	20240516	-11.90	5480	20230726	87.77	11680	-11.90	20240516	6770	51.99	20240118	11680	-11.90	20240516	5480	87.77	20230726	2.08	N	270870	500	46 억	82967	N	N	N	N
109	20240712	131049	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10290	520	2	5.32	521032590	51280	306.97	9710	10300	9600	12700	6840	9770	10160.54	0.90	16807	9950	9860	9730	9640	9510	9905	9685	46	2930	500	6640	10	1	9200224	947	20.54	0.90	12	0.56	501.00	11390.00	11680	20240516	-11.90	5480	20230726	87.77	11680	-11.90	20240516	6770	51.99	20240118	11680	-11.90	20240516	5480	87.77	20230726	2.08	N	270870	500	46 억	82967	N	N	N	N
110	20240712	121050	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10260	490	2	5.02	393447580	38829	232.44	9710	10270	9600	12700	6840	9770	10132.83	0.90	14805	9950	9860	9730	9640	9510	9905	9685	46	2930	500	6640	10	1	9200224	944	20.48	0.90	12	0.42	501.00	11390.00	11680	20240516	-12.16	5480	20230726	87.23	11680	-12.16	20240516	6770	51.55	20240118	11680	-12.16	20240516	5480	87.23	20230726	2.08	N	270870	500	46 억	82967	N	N	N	N
111	20240712	111047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10230	460	2	4.71	314077090	31082	186.06	9710	10250	9600	12700	6840	9770	10104.79	0.90	14777	9950	9860	9730	9640	9510	9905	9685	46	2930	500	6640	10	1	9200224	941	20.42	0.90	12	0.34	501.00	11390.00	11680	20240516	-12.41	5480	20230726	86.68	11680	-12.41	20240516	6770	51.11	20240118	11680	-12.41	20240516	5480	86.68	20230726	2.08	N	270870	500	46 억	82967	N	N	N	N
112	20240712	101047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10150	380	2	3.89	181139290	18005	107.78	9710	10240	9600	12700	6840	9770	10060.50	0.90	9579	9950	9860	9730	9640	9510	9905	9685	46	2930	500	6640	10	1	9200224	934	20.26	0.89	12	0.20	501.00	11390.00	11680	20240516	-13.10	5480	20230726	85.22	11680	-13.10	20240516	6770	49.93	20240118	11680	-13.10	20240516	5480	85.22	20230726	2.08	N	270870	500	46 억	82967	N	N	N	N
113	20240712	091045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9680	-90	5	-0.92	9222150	959	5.74	9710	9710	9600	12700	6840	9770	9616.42	0.90	181	9950	9860	9730	9640	9510	9905	9685	46	2930	500	6640	10	1	9200224	891	19.32	0.85	12	0.01	501.00	11390.00	11680	20240516	-17.12	5480	20230726	76.64	11680	-17.12	20240516	6770	42.98	20240118	11680	-17.12	20240516	5480	76.64	20230726	2.08	N	270870	500	46 억	82967	N	N	N	N
114	20240711	161041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9770	70	2	0.72	161190790	16629	74.92	9700	9820	9600	12610	6790	9700	9693.35	0.92	-1864	10033	9866	9763	9596	9493	9815	9545	46	2910	500	6590	10	1	9200224	899	19.50	0.86	12	0.18	501.00	11390.00	11680	20240516	-16.35	5480	20230726	78.28	11680	-16.35	20240516	6770	44.31	20240118	11680	-16.35	20240516	5480	78.28	20230726	2.09	N	270870	500	46 억	84831	N	N	N	N
115	20240711	151047	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9760	60	2	0.62	140705500	14531	65.46	9700	9820	9600	12610	6790	9700	9683.11	0.92	-1488	10033	9866	9763	9596	9493	9815	9545	46	2910	500	6590	10	1	9200224	898	19.48	0.86	12	0.16	501.00	11390.00	11680	20240516	-16.44	5480	20230726	78.10	11680	-16.44	20240516	6770	44.17	20240118	11680	-16.44	20240516	5480	78.10	20230726	2.09	N	270870	500	46 억	84831	N	N	N	N
116	20240711	141048	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9660	-40	5	-0.41	122002420	12604	56.78	9700	9820	9600	12610	6790	9700	9679.64	0.92	-1461	10033	9866	9763	9596	9493	9815	9545	46	2910	500	6590	10	1	9200224	889	19.28	0.85	12	0.14	501.00	11390.00	11680	20240516	-17.29	5480	20230726	76.28	11680	-17.29	20240516	6770	42.69	20240118	11680	-17.29	20240516	5480	76.28	20230726	2.09	N	270870	500	46 억	84831	N	N	N	N
117	20240711	131046	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9680	-20	5	-0.21	79718030	8215	37.01	9700	9820	9650	12610	6790	9700	9703.96	0.92	-970	10033	9866	9763	9596	9493	9815	9545	46	2910	500	6590	10	1	9200224	891	19.32	0.85	12	0.09	501.00	11390.00	11680	20240516	-17.12	5480	20230726	76.64	11680	-17.12	20240516	6770	42.98	20240118	11680	-17.12	20240516	5480	76.64	20230726	2.09	N	270870	500	46 억	84831	N	N	N	N
118	20240711	121045	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9670	-30	5	-0.31	74979010	7726	34.81	9700	9820	9650	12610	6790	9700	9704.77	0.92	-969	10033	9866	9763	9596	9493	9815	9545	46	2910	500	6590	10	1	9200224	890	19.30	0.85	12	0.08	501.00	11390.00	11680	20240516	-17.21	5480	20230726	76.46	11680	-17.21	20240516	6770	42.84	20240118	11680	-17.21	20240516	5480	76.46	20230726	2.09	N	270870	500	46 억	84831	N	N	N	N
119	20240711	111041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9690	-10	5	-0.10	39157850	4020	18.11	9700	9820	9650	12610	6790	9700	9740.86	0.92	-1069	10033	9866	9763	9596	9493	9815	9545	46	2910	500	6590	10	1	9200224	892	19.34	0.85	12	0.04	501.00	11390.00	11680	20240516	-17.04	5480	20230726	76.82	11680	-17.04	20240516	6770	43.13	20240118	11680	-17.04	20240516	5480	76.82	20230726	2.09	N	270870	500	46 억	84831	N	N	N	N
120	20240711	101044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9700	0	3	0.00	34064880	3495	15.75	9700	9820	9650	12610	6790	9700	9746.88	0.92	-880	10033	9866	9763	9596	9493	9815	9545	46	2910	500	6590	10	1	9200224	892	19.36	0.85	12	0.04	501.00	11390.00	11680	20240516	-16.95	5480	20230726	77.01	11680	-16.95	20240516	6770	43.28	20240118	11680	-16.95	20240516	5480	77.01	20230726	2.09	N	270870	500	46 억	84831	N	N	N	N
121	20240711	091041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9730	30	2	0.31	7760110	801	3.61	9700	9780	9650	12610	6790	9700	9687.88	0.92	-233	10033	9866	9763	9596	9493	9815	9545	46	2910	500	6590	10	1	9200224	895	19.42	0.85	12	0.01	501.00	11390.00	11680	20240516	-16.70	5480	20230726	77.55	11680	-16.70	20240516	6770	43.72	20240118	11680	-16.70	20240516	5480	77.55	20230726	2.09	N	270870	500	46 억	84831	N	N	N	N
122	20240710	161037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9700	-330	5	-3.29	214814140	21990	114.99	9930	9930	9660	13030	7030	10030	9768.75	0.95	-2620	10310	10170	10070	9930	9830	10120	9880	46	3000	500	6820	10	1	9200224	892	19.36	0.85	12	0.24	501.00	11390.00	11680	20240516	-16.95	5480	20230726	77.01	11680	-16.95	20240516	6770	43.28	20240118	11680	-16.95	20240516	5480	77.01	20230726	2.09	N	270870	500	46 억	87241	N	N	N	N
123	20240710	151041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9740	-290	5	-2.89	179588960	18361	96.02	9930	9930	9660	13030	7030	10030	9780.99	0.95	-2088	10310	10170	10070	9930	9830	10120	9880	46	3000	500	6820	10	1	9200224	896	19.44	0.86	12	0.20	501.00	11390.00	11680	20240516	-16.61	5480	20230726	77.74	11680	-16.61	20240516	6770	43.87	20240118	11680	-16.61	20240516	5480	77.74	20230726	2.09	N	270870	500	46 억	87241	N	N	N	N
124	20240710	141041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9780	-250	5	-2.49	128301530	13078	68.39	9930	9930	9710	13030	7030	10030	9810.47	0.95	-2051	10310	10170	10070	9930	9830	10120	9880	46	3000	500	6820	10	1	9200224	900	19.52	0.86	12	0.14	501.00	11390.00	11680	20240516	-16.27	5480	20230726	78.47	11680	-16.27	20240516	6770	44.46	20240118	11680	-16.27	20240516	5480	78.47	20230726	2.09	N	270870	500	46 억	87241	N	N	N	N
125	20240710	131040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9820	-210	5	-2.09	95846120	9748	50.98	9930	9930	9740	13030	7030	10030	9832.37	0.95	-1889	10310	10170	10070	9930	9830	10120	9880	46	3000	500	6820	10	1	9200224	903	19.60	0.86	12	0.11	501.00	11390.00	11680	20240516	-15.92	5480	20230726	79.20	11680	-15.92	20240516	6770	45.05	20240118	11680	-15.92	20240516	5480	79.20	20230726	2.09	N	270870	500	46 억	87241	N	N	N	N
126	20240710	121038	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9800	-230	5	-2.29	87448770	8893	46.50	9930	9930	9740	13030	7030	10030	9833.42	0.95	-1807	10310	10170	10070	9930	9830	10120	9880	46	3000	500	6820	10	1	9200224	902	19.56	0.86	12	0.10	501.00	11390.00	11680	20240516	-16.10	5480	20230726	78.83	11680	-16.10	20240516	6770	44.76	20240118	11680	-16.10	20240516	5480	78.83	20230726	2.09	N	270870	500	46 억	87241	N	N	N	N
127	20240710	111040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9790	-240	5	-2.39	75675140	7691	40.22	9930	9930	9740	13030	7030	10030	9839.42	0.95	-1654	10310	10170	10070	9930	9830	10120	9880	46	3000	500	6820	10	1	9200224	901	19.54	0.86	12	0.08	501.00	11390.00	11680	20240516	-16.18	5480	20230726	78.65	11680	-16.18	20240516	6770	44.61	20240118	11680	-16.18	20240516	5480	78.65	20230726	2.09	N	270870	500	46 억	87241	N	N	N	N
128	20240710	101035	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9740	-290	5	-2.89	66359060	6738	35.24	9930	9930	9740	13030	7030	10030	9848.45	0.95	-1503	10310	10170	10070	9930	9830	10120	9880	46	3000	500	6820	10	1	9200224	896	19.44	0.86	12	0.07	501.00	11390.00	11680	20240516	-16.61	5480	20230726	77.74	11680	-16.61	20240516	6770	43.87	20240118	11680	-16.61	20240516	5480	77.74	20230726	2.09	N	270870	500	46 억	87241	N	N	N	N
129	20240710	091041	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9890	-140	5	-1.40	27626190	2793	14.61	9930	9930	9830	13030	7030	10030	9891.17	0.95	-1436	10310	10170	10070	9930	9830	10120	9880	46	3000	500	6820	10	1	9200224	910	19.74	0.87	12	0.03	501.00	11390.00	11680	20240516	-15.33	5480	20230726	80.47	11680	-15.33	20240516	6770	46.09	20240118	11680	-15.33	20240516	5480	80.47	20230726	2.09	N	270870	500	46 억	87241	N	N	N	N
130	20240709	161034	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10030	-180	5	-1.76	150379830	14945	44.26	10100	10210	9970	13270	7150	10210	10062.22	0.97	-2463	10710	10460	10030	9780	9350	10585	9905	46	3060	500	6940	10	1	9200224	923	20.02	0.88	12	0.16	501.00	11390.00	11680	20240516	-14.13	5480	20230726	83.03	11680	-14.13	20240516	6770	48.15	20240118	11680	-14.13	20240516	5480	83.03	20230726	2.11	N	270870	500	46 억	89698	N	N	N	N
131	20240709	151040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10080	-130	5	-1.27	128940750	12807	37.93	10100	10210	9970	13270	7150	10210	10067.99	0.97	-1883	10710	10460	10030	9780	9350	10585	9905	46	3060	500	6940	10	1	9200224	927	20.12	0.88	12	0.14	501.00	11390.00	11680	20240516	-13.70	5480	20230726	83.94	11680	-13.70	20240516	6770	48.89	20240118	11680	-13.70	20240516	5480	83.94	20230726	2.11	N	270870	500	46 억	89698	N	N	N	N
132	20240709	141039	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10030	-180	5	-1.76	115989390	11514	34.10	10100	10210	9980	13270	7150	10210	10073.77	0.97	-1233	10710	10460	10030	9780	9350	10585	9905	46	3060	500	6940	10	1	9200224	923	20.02	0.88	12	0.13	501.00	11390.00	11680	20240516	-14.13	5480	20230726	83.03	11680	-14.13	20240516	6770	48.15	20240118	11680	-14.13	20240516	5480	83.03	20230726	2.11	N	270870	500	46 억	89698	N	N	N	N
133	20240709	131042	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10060	-150	5	-1.47	87281630	8647	25.61	10100	10210	9980	13270	7150	10210	10093.86	0.97	-1317	10710	10460	10030	9780	9350	10585	9905	46	3060	500	6940	10	1	9200224	926	20.08	0.88	12	0.09	501.00	11390.00	11680	20240516	-13.87	5480	20230726	83.58	11680	-13.87	20240516	6770	48.60	20240118	11680	-13.87	20240516	5480	83.58	20230726	2.11	N	270870	500	46 억	89698	N	N	N	N
134	20240709	121044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10110	-100	5	-0.98	73524950	7280	21.56	10100	10210	9980	13270	7150	10210	10099.58	0.97	-1042	10710	10460	10030	9780	9350	10585	9905	46	3060	500	6940	10	1	9200224	930	20.18	0.89	12	0.08	501.00	11390.00	11680	20240516	-13.44	5480	20230726	84.49	11680	-13.44	20240516	6770	49.34	20240118	11680	-13.44	20240516	5480	84.49	20230726	2.11	N	270870	500	46 억	89698	N	N	N	N
135	20240709	111044	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10060	-150	5	-1.47	66095420	6540	19.37	10100	10210	9980	13270	7150	10210	10106.33	0.97	-496	10710	10460	10030	9780	9350	10585	9905	46	3060	500	6940	10	1	9200224	926	20.08	0.88	12	0.07	501.00	11390.00	11680	20240516	-13.87	5480	20230726	83.58	11680	-13.87	20240516	6770	48.60	20240118	11680	-13.87	20240516	5480	83.58	20230726	2.11	N	270870	500	46 억	89698	N	N	N	N
136	20240709	101040	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10040	-170	5	-1.67	62569000	6189	18.33	10100	10210	9980	13270	7150	10210	10109.71	0.97	-248	10710	10460	10030	9780	9350	10585	9905	46	3060	500	6940	10	1	9200224	924	20.04	0.88	12	0.07	501.00	11390.00	11680	20240516	-14.04	5480	20230726	83.21	11680	-14.04	20240516	6770	48.30	20240118	11680	-14.04	20240516	5480	83.21	20230726	2.11	N	270870	500	46 억	89698	N	N	N	N
137	20240709	091037	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10140	-70	5	-0.69	14625780	1438	4.26	10100	10210	10100	13270	7150	10210	10170.92	0.97	-677	10710	10460	10030	9780	9350	10585	9905	46	3060	500	6940	10	1	9200224	933	20.24	0.89	12	0.02	501.00	11390.00	11680	20240516	-13.18	5480	20230726	85.04	11680	-13.18	20240516	6770	49.78	20240118	11680	-13.18	20240516	5480	85.04	20230726	2.11	N	270870	500	46 억	89698	N	N	N	N
138	20240708	161030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10210	490	2	5.04	333503040	33479	152.59	9620	10280	9600	12630	6810	9720	9959.55	0.98	-596	10026	9872	9736	9582	9446	9950	9660	46	2910	500	6600	10	1	9200224	939	20.38	0.90	12	0.36	501.00	11390.00	11680	20240516	-12.59	5480	20230726	86.31	11680	-12.59	20240516	6770	50.81	20240118	11680	-12.59	20240516	5480	86.31	20230726	2.10	N	270870	500	46 억	90168	N	N	N	N
139	20240708	151033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10210	490	2	5.04	308702690	31050	141.52	9620	10280	9600	12630	6810	9720	9942.12	0.98	-201	10026	9872	9736	9582	9446	9950	9660	46	2910	500	6600	10	1	9200224	939	20.38	0.90	12	0.34	501.00	11390.00	11680	20240516	-12.59	5480	20230726	86.31	11680	-12.59	20240516	6770	50.81	20240118	11680	-12.59	20240516	5480	86.31	20230726	2.10	N	270870	500	46 억	90168	N	N	N	N
140	20240708	141036	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10200	480	2	4.94	218208430	22191	101.14	9620	10280	9600	12630	6810	9720	9833.19	0.98	2554	10026	9872	9736	9582	9446	9950	9660	46	2910	500	6600	10	1	9200224	938	20.36	0.90	12	0.24	501.00	11390.00	11680	20240516	-12.67	5480	20230726	86.13	11680	-12.67	20240516	6770	50.66	20240118	11680	-12.67	20240516	5480	86.13	20230726	2.10	N	270870	500	46 억	90168	N	N	N	N
141	20240708	131031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9720	0	3	0.00	111517760	11551	52.65	9620	9720	9600	12630	6810	9720	9654.38	0.98	1041	10026	9872	9736	9582	9446	9950	9660	46	2910	500	6600	10	1	9200224	894	19.40	0.85	12	0.13	501.00	11390.00	11680	20240516	-16.78	5480	20230726	77.37	11680	-16.78	20240516	6770	43.57	20240118	11680	-16.78	20240516	5480	77.37	20230726	2.10	N	270870	500	46 억	90168	N	N	N	N
142	20240708	121033	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9660	-60	5	-0.62	98924610	10252	46.73	9620	9720	9600	12630	6810	9720	9649.30	0.98	1197	10026	9872	9736	9582	9446	9950	9660	46	2910	500	6600	10	1	9200224	889	19.28	0.85	12	0.11	501.00	11390.00	11680	20240516	-17.29	5480	20230726	76.28	11680	-17.29	20240516	6770	42.69	20240118	11680	-17.29	20240516	5480	76.28	20230726	2.10	N	270870	500	46 억	90168	N	N	N	N
143	20240708	111030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9680	-40	5	-0.41	90380210	9365	42.68	9620	9720	9600	12630	6810	9720	9650.85	0.98	1215	10026	9872	9736	9582	9446	9950	9660	46	2910	500	6600	10	1	9200224	891	19.32	0.85	12	0.10	501.00	11390.00	11680	20240516	-17.12	5480	20230726	76.64	11680	-17.12	20240516	6770	42.98	20240118	11680	-17.12	20240516	5480	76.64	20230726	2.10	N	270870	500	46 억	90168	N	N	N	N
144	20240708	101030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9630	-90	5	-0.93	82296550	8528	38.87	9620	9720	9600	12630	6810	9720	9650.16	0.98	1427	10026	9872	9736	9582	9446	9950	9660	46	2910	500	6600	10	1	9200224	886	19.22	0.85	12	0.09	501.00	11390.00	11680	20240516	-17.55	5480	20230726	75.73	11680	-17.55	20240516	6770	42.25	20240118	11680	-17.55	20240516	5480	75.73	20230726	2.10	N	270870	500	46 억	90168	N	N	N	N
145	20240708	091030	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9720	0	3	0.00	3909930	405	1.85	9620	9720	9620	12630	6810	9720	9654.15	0.98	-4	10026	9872	9736	9582	9446	9950	9660	46	2910	500	6600	10	1	9200224	894	19.40	0.85	12	0.00	501.00	11390.00	11680	20240516	-16.78	5480	20230726	77.37	11680	-16.78	20240516	6770	43.57	20240118	11680	-16.78	20240516	5480	77.37	20230726	2.10	N	270870	500	46 억	90168	N	N	N	N
146	20240705	161025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9720	0	3	0.00	205208590	21169	134.73	9600	9890	9600	12630	6810	9720	9693.82	0.98	392	9893	9806	9713	9626	9533	9850	9670	46	2910	500	6600	10	1	9200224	894	19.40	0.85	12	0.23	501.00	11390.00	11680	20240516	-16.78	5480	20230726	77.37	11680	-16.78	20240516	6770	43.57	20240118	11680	-16.78	20240516	5480	77.37	20230726	2.14	N	270870	500	46 억	89776	N	N	N	N
147	20240705	151029	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9610	-110	5	-1.13	172835700	17833	113.50	9600	9890	9600	12630	6810	9720	9691.90	0.98	1328	9893	9806	9713	9626	9533	9850	9670	46	2910	500	6600	10	1	9200224	884	19.18	0.84	12	0.19	501.00	11390.00	11680	20240516	-17.72	5480	20230726	75.36	11680	-17.72	20240516	6770	41.95	20240118	11680	-17.72	20240516	5480	75.36	20230726	2.14	N	270870	500	46 억	89776	N	N	N	N
148	20240705	141031	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9740	20	2	0.21	129645120	13369	85.09	9600	9890	9600	12630	6810	9720	9697.44	0.98	1573	9893	9806	9713	9626	9533	9850	9670	46	2910	500	6600	10	1	9200224	896	19.44	0.86	12	0.15	501.00	11390.00	11680	20240516	-16.61	5480	20230726	77.74	11680	-16.61	20240516	6770	43.87	20240118	11680	-16.61	20240516	5480	77.74	20230726	2.14	N	270870	500	46 억	89776	N	N	N	N
149	20240705	131028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9830	110	2	1.13	101896220	10529	67.01	9600	9890	9600	12630	6810	9720	9677.67	0.98	1579	9893	9806	9713	9626	9533	9850	9670	46	2910	500	6600	10	1	9200224	904	19.62	0.86	12	0.11	501.00	11390.00	11680	20240516	-15.84	5480	20230726	79.38	11680	-15.84	20240516	6770	45.20	20240118	11680	-15.84	20240516	5480	79.38	20230726	2.14	N	270870	500	46 억	89776	N	N	N	N
150	20240705	121028	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9790	70	2	0.72	89304090	9242	58.82	9600	9890	9600	12630	6810	9720	9662.85	0.98	1390	9893	9806	9713	9626	9533	9850	9670	46	2910	500	6600	10	1	9200224	901	19.54	0.86	12	0.10	501.00	11390.00	11680	20240516	-16.18	5480	20230726	78.65	11680	-16.18	20240516	6770	44.61	20240118	11680	-16.18	20240516	5480	78.65	20230726	2.14	N	270870	500	46 억	89776	N	N	N	N
151	20240705	111025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9680	-40	5	-0.41	77966890	8081	51.43	9600	9750	9600	12630	6810	9720	9648.17	0.98	1707	9893	9806	9713	9626	9533	9850	9670	46	2910	500	6600	10	1	9200224	891	19.32	0.85	12	0.09	501.00	11390.00	11680	20240516	-17.12	5480	20230726	76.64	11680	-17.12	20240516	6770	42.98	20240118	11680	-17.12	20240516	5480	76.64	20230726	2.14	N	270870	500	46 억	89776	N	N	N	N
152	20240705	101025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9750	30	2	0.31	73520930	7622	48.51	9600	9750	9600	12630	6810	9720	9645.88	0.98	1776	9893	9806	9713	9626	9533	9850	9670	46	2910	500	6600	10	1	9200224	897	19.46	0.86	12	0.08	501.00	11390.00	11680	20240516	-16.52	5480	20230726	77.92	11680	-16.52	20240516	6770	44.02	20240118	11680	-16.52	20240516	5480	77.92	20230726	2.14	N	270870	500	46 억	89776	N	N	N	N
153	20240705	091027	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9720	0	3	0.00	51077170	5310	33.80	9600	9740	9600	12630	6810	9720	9619.05	0.98	985	9893	9806	9713	9626	9533	9850	9670	46	2910	500	6600	10	1	9200224	894	19.40	0.85	12	0.06	501.00	11390.00	11680	20240516	-16.78	5480	20230726	77.37	11680	-16.78	20240516	6770	43.57	20240118	11680	-16.78	20240516	5480	77.37	20230726	2.14	N	270870	500	46 억	89776	N	N	N	N
154	20240704	161021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9720	50	2	0.52	151454230	15646	32.23	9670	9800	9620	12570	6770	9670	9676.81	1.00	-2455	10423	10046	9823	9446	9223	9935	9335	46	2900	500	6570	10	1	9200224	894	19.40	0.85	12	0.17	501.00	11390.00	11680	20240516	-16.78	5480	20230726	77.37	11680	-16.78	20240516	6770	43.57	20240118	11680	-16.78	20240516	5480	77.37	20230726	2.16	N	270870	500	46 억	92243	N	N	N	N
155	20240704	151025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9750	80	2	0.83	122897020	12708	26.18	9670	9800	9620	12570	6770	9670	9670.84	1.00	-2070	10423	10046	9823	9446	9223	9935	9335	46	2900	500	6570	10	1	9200224	897	19.46	0.86	12	0.14	501.00	11390.00	11680	20240516	-16.52	5480	20230726	77.92	11680	-16.52	20240516	6770	44.02	20240118	11680	-16.52	20240516	5480	77.92	20230726	2.16	N	270870	500	46 억	92243	N	N	N	N
156	20240704	141024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9690	20	2	0.21	107660490	11135	22.94	9670	9800	9620	12570	6770	9670	9668.66	1.00	-1944	10423	10046	9823	9446	9223	9935	9335	46	2900	500	6570	10	1	9200224	892	19.34	0.85	12	0.12	501.00	11390.00	11680	20240516	-17.04	5480	20230726	76.82	11680	-17.04	20240516	6770	43.13	20240118	11680	-17.04	20240516	5480	76.82	20230726	2.16	N	270870	500	46 억	92243	N	N	N	N
157	20240704	131024	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9680	10	2	0.10	103769790	10733	22.11	9670	9800	9620	12570	6770	9670	9668.29	1.00	-1610	10423	10046	9823	9446	9223	9935	9335	46	2900	500	6570	10	1	9200224	891	19.32	0.85	12	0.12	501.00	11390.00	11680	20240516	-17.12	5480	20230726	76.64	11680	-17.12	20240516	6770	42.98	20240118	11680	-17.12	20240516	5480	76.64	20230726	2.16	N	270870	500	46 억	92243	N	N	N	N
158	20240704	121025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9670	0	3	0.00	100760430	10422	21.47	9670	9800	9620	12570	6770	9670	9668.05	1.00	-1383	10423	10046	9823	9446	9223	9935	9335	46	2900	500	6570	10	1	9200224	890	19.30	0.85	12	0.11	501.00	11390.00	11680	20240516	-17.21	5480	20230726	76.46	11680	-17.21	20240516	6770	42.84	20240118	11680	-17.21	20240516	5480	76.46	20230726	2.16	N	270870	500	46 억	92243	N	N	N	N
159	20240704	111023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9670	0	3	0.00	38604750	3976	8.19	9670	9800	9650	12570	6770	9670	9709.44	1.00	-1462	10423	10046	9823	9446	9223	9935	9335	46	2900	500	6570	10	1	9200224	890	19.30	0.85	12	0.04	501.00	11390.00	11680	20240516	-17.21	5480	20230726	76.46	11680	-17.21	20240516	6770	42.84	20240118	11680	-17.21	20240516	5480	76.46	20230726	2.16	N	270870	500	46 억	92243	N	N	N	N
160	20240704	101023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9700	30	2	0.31	19247490	1979	4.08	9670	9800	9650	12570	6770	9670	9725.87	1.00	-915	10423	10046	9823	9446	9223	9935	9335	46	2900	500	6570	10	1	9200224	892	19.36	0.85	12	0.02	501.00	11390.00	11680	20240516	-16.95	5480	20230726	77.01	11680	-16.95	20240516	6770	43.28	20240118	11680	-16.95	20240516	5480	77.01	20230726	2.16	N	270870	500	46 억	92243	N	N	N	N
161	20240704	091025	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9770	100	2	1.03	4390710	454	0.94	9670	9800	9650	12570	6770	9670	9671.17	1.00	8	10423	10046	9823	9446	9223	9935	9335	46	2900	500	6570	10	1	9200224	899	19.50	0.86	12	0.00	501.00	11390.00	11680	20240516	-16.35	5480	20230726	78.28	11680	-16.35	20240516	6770	44.31	20240118	11680	-16.35	20240516	5480	78.28	20230726	2.16	N	270870	500	46 억	92243	N	N	N	N
162	20240703	161019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9670	-370	5	-3.69	442972640	45190	138.22	10000	10200	9600	13050	7030	10040	9805.65	0.97	3290	10500	10270	10120	9890	9740	10195	9815	46	3010	500	6820	10	1	9200224	890	19.30	0.85	12	0.49	501.00	11390.00	11680	20240516	-17.21	5480	20230726	76.46	11680	-17.21	20240516	6770	42.84	20240118	11680	-17.21	20240516	5480	76.46	20230726	2.16	N	270870	500	46 억	88948	N	N	N	N
163	20240703	151022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9800	-240	5	-2.39	387228000	39436	120.62	10000	10200	9600	13050	7030	10040	9819.15	0.97	3135	10500	10270	10120	9890	9740	10195	9815	46	3010	500	6820	10	1	9200224	902	19.56	0.86	12	0.43	501.00	11390.00	11680	20240516	-16.10	5480	20230726	78.83	11680	-16.10	20240516	6770	44.76	20240118	11680	-16.10	20240516	5480	78.83	20230726	2.16	N	270870	500	46 억	88948	N	N	N	N
164	20240703	141022	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9790	-250	5	-2.49	359730910	36614	111.99	10000	10200	9600	13050	7030	10040	9824.96	0.97	2738	10500	10270	10120	9890	9740	10195	9815	46	3010	500	6820	10	1	9200224	901	19.54	0.86	12	0.40	501.00	11390.00	11680	20240516	-16.18	5480	20230726	78.65	11680	-16.18	20240516	6770	44.61	20240118	11680	-16.18	20240516	5480	78.65	20230726	2.16	N	270870	500	46 억	88948	N	N	N	N
165	20240703	131021	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9830	-210	5	-2.09	312534680	31776	97.19	10000	10200	9600	13050	7030	10040	9835.56	0.97	3621	10500	10270	10120	9890	9740	10195	9815	46	3010	500	6820	10	1	9200224	904	19.62	0.86	12	0.35	501.00	11390.00	11680	20240516	-15.84	5480	20230726	79.38	11680	-15.84	20240516	6770	45.20	20240118	11680	-15.84	20240516	5480	79.38	20230726	2.16	N	270870	500	46 억	88948	N	N	N	N
166	20240703	121020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9770	-270	5	-2.69	302555850	30759	94.08	10000	10200	9600	13050	7030	10040	9836.34	0.97	3543	10500	10270	10120	9890	9740	10195	9815	46	3010	500	6820	10	1	9200224	899	19.50	0.86	12	0.33	501.00	11390.00	11680	20240516	-16.35	5480	20230726	78.28	11680	-16.35	20240516	6770	44.31	20240118	11680	-16.35	20240516	5480	78.28	20230726	2.16	N	270870	500	46 억	88948	N	N	N	N
167	20240703	111023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9720	-320	5	-3.19	271860270	27616	84.47	10000	10200	9600	13050	7030	10040	9844.30	0.97	3453	10500	10270	10120	9890	9740	10195	9815	46	3010	500	6820	10	1	9200224	894	19.40	0.85	12	0.30	501.00	11390.00	11680	20240516	-16.78	5480	20230726	77.37	11680	-16.78	20240516	6770	43.57	20240118	11680	-16.78	20240516	5480	77.37	20230726	2.16	N	270870	500	46 억	88948	N	N	N	N
168	20240703	101023	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	9960	-80	5	-0.80	57280160	5693	17.41	10000	10200	9960	13050	7030	10040	10061.51	0.97	213	10500	10270	10120	9890	9740	10195	9815	46	3010	500	6820	10	1	9200224	916	19.88	0.87	12	0.06	501.00	11390.00	11680	20240516	-14.73	5480	20230726	81.75	11680	-14.73	20240516	6770	47.12	20240118	11680	-14.73	20240516	5480	81.75	20230726	2.16	N	270870	500	46 억	88948	N	N	N	N
169	20240703	091020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10120	80	2	0.80	11843870	1177	3.60	10000	10120	10000	13050	7030	10040	10062.76	0.97	9	10500	10270	10120	9890	9740	10195	9815	46	3010	500	6820	10	1	9200224	931	20.20	0.89	12	0.01	501.00	11390.00	11680	20240516	-13.36	5480	20230726	84.67	11680	-13.36	20240516	6770	49.48	20240118	11680	-13.36	20240516	5480	84.67	20230726	2.16	N	270870	500	46 억	88948	N	N	N	N
170	20240702	161017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10040	-350	5	-3.37	326505540	32358	53.54	10350	10350	9970	13500	7280	10390	10093.04	0.92	4350	11190	10790	10470	10070	9750	10630	9910	46	3110	500	7060	10	1	9200224	924	20.04	0.88	12	0.35	501.00	11390.00	11680	20240516	-14.04	5480	20230726	83.21	11680	-14.04	20240516	6770	48.30	20240118	11680	-14.04	20240516	5480	83.21	20230726	2.17	N	270870	500	46 억	84592	N	N	N	N
171	20240702	151019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10050	-340	5	-3.27	297499050	29469	48.76	10350	10350	9970	13500	7280	10390	10095.32	0.92	4264	11190	10790	10470	10070	9750	10630	9910	46	3110	500	7060	10	1	9200224	925	20.06	0.88	12	0.32	501.00	11390.00	11680	20240516	-13.96	5480	20230726	83.39	11680	-13.96	20240516	6770	48.45	20240118	11680	-13.96	20240516	5480	83.39	20230726	2.17	N	270870	500	46 억	84592	N	N	N	N
172	20240702	141019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10140	-250	5	-2.41	271010700	26840	44.41	10350	10350	9970	13500	7280	10390	10097.27	0.92	4143	11190	10790	10470	10070	9750	10630	9910	46	3110	500	7060	10	1	9200224	933	20.24	0.89	12	0.29	501.00	11390.00	11680	20240516	-13.18	5480	20230726	85.04	11680	-13.18	20240516	6770	49.78	20240118	11680	-13.18	20240516	5480	85.04	20230726	2.17	N	270870	500	46 억	84592	N	N	N	N
173	20240702	131019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10100	-290	5	-2.79	249054380	24664	40.81	10350	10350	9970	13500	7280	10390	10097.89	0.92	3963	11190	10790	10470	10070	9750	10630	9910	46	3110	500	7060	10	1	9200224	929	20.16	0.89	12	0.27	501.00	11390.00	11680	20240516	-13.53	5480	20230726	84.31	11680	-13.53	20240516	6770	49.19	20240118	11680	-13.53	20240516	5480	84.31	20230726	2.17	N	270870	500	46 억	84592	N	N	N	N
174	20240702	121020	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10080	-310	5	-2.98	235402060	23316	38.58	10350	10350	9970	13500	7280	10390	10096.16	0.92	3976	11190	10790	10470	10070	9750	10630	9910	46	3110	500	7060	10	1	9200224	927	20.12	0.88	12	0.25	501.00	11390.00	11680	20240516	-13.70	5480	20230726	83.94	11680	-13.70	20240516	6770	48.89	20240118	11680	-13.70	20240516	5480	83.94	20230726	2.17	N	270870	500	46 억	84592	N	N	N	N
175	20240702	111019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10050	-340	5	-3.27	203918510	20195	33.42	10350	10350	9970	13500	7280	10390	10097.48	0.92	3635	11190	10790	10470	10070	9750	10630	9910	46	3110	500	7060	10	1	9200224	925	20.06	0.88	12	0.22	501.00	11390.00	11680	20240516	-13.96	5480	20230726	83.39	11680	-13.96	20240516	6770	48.45	20240118	11680	-13.96	20240516	5480	83.39	20230726	2.17	N	270870	500	46 억	84592	N	N	N	N
176	20240702	101018	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10000	-390	5	-3.75	111529060	10998	18.20	10350	10350	10000	13500	7280	10390	10140.85	0.92	-1436	11190	10790	10470	10070	9750	10630	9910	46	3110	500	7060	10	1	9200224	920	19.96	0.88	12	0.12	501.00	11390.00	11680	20240516	-14.38	5480	20230726	82.48	11680	-14.38	20240516	6770	47.71	20240118	11680	-14.38	20240516	5480	82.48	20230726	2.17	N	270870	500	46 억	84592	N	N	N	N
177	20240702	091019	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10240	-150	5	-1.44	28645750	2783	4.60	10350	10350	10220	13500	7280	10390	10293.12	0.92	-1244	11190	10790	10470	10070	9750	10630	9910	46	3110	500	7060	10	1	9200224	942	20.44	0.90	12	0.03	501.00	11390.00	11680	20240516	-12.33	5480	20230726	86.86	11680	-12.33	20240516	6770	51.26	20240118	11680	-12.33	20240516	5480	86.86	20230726	2.17	N	270870	500	46 억	84592	N	N	N	N
178	20240701	161015	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10390	-510	5	-4.68	630477610	59747	187.77	10750	10870	10150	14170	7630	10900	10553.56	0.91	1120	11053	10976	10853	10776	10653	10915	10715	46	3270	500	7410	10	1	9200224	956	20.74	0.91	12	0.65	501.00	11390.00	11680	20240516	-11.04	5480	20230726	89.60	11680	-11.04	20240516	6770	53.47	20240118	11680	-11.04	20240516	5480	89.60	20230726	1.97	N	270870	500	46 억	83462	N	N	N	N
179	20240701	151017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10370	-530	5	-4.86	577369870	54627	171.68	10750	10870	10150	14170	7630	10900	10569.31	0.91	1893	11053	10976	10853	10776	10653	10915	10715	46	3270	500	7410	10	1	9200224	954	20.70	0.91	12	0.59	501.00	11390.00	11680	20240516	-11.22	5480	20230726	89.23	11680	-11.22	20240516	6770	53.18	20240118	11680	-11.22	20240516	5480	89.23	20230726	1.97	N	270870	500	46 억	83462	N	N	N	N
180	20240701	141016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10420	-480	5	-4.40	413495330	38699	121.62	10750	10870	10400	14170	7630	10900	10684.91	0.91	-2055	11053	10976	10853	10776	10653	10915	10715	46	3270	500	7410	10	1	9200224	959	20.80	0.91	12	0.42	501.00	11390.00	11680	20240516	-10.79	5480	20230726	90.15	11680	-10.79	20240516	6770	53.91	20240118	11680	-10.79	20240516	5480	90.15	20230726	1.97	N	270870	500	46 억	83462	N	N	N	N
181	20240701	131016	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10560	-340	5	-3.12	304262820	28333	89.04	10750	10870	10530	14170	7630	10900	10738.81	0.91	-1241	11053	10976	10853	10776	10653	10915	10715	46	3270	500	7410	10	1	9200224	972	21.08	0.93	12	0.31	501.00	11390.00	11680	20240516	-9.59	5480	20230726	92.70	11680	-9.59	20240516	6770	55.98	20240118	11680	-9.59	20240516	5480	92.70	20230726	1.97	N	270870	500	46 억	83462	N	N	N	N
182	20240701	121017	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10730	-170	5	-1.56	223475660	20757	65.23	10750	10870	10670	14170	7630	10900	10766.28	0.91	-881	11053	10976	10853	10776	10653	10915	10715	46	3270	500	7410	10	1	9200224	987	21.42	0.94	12	0.23	501.00	11390.00	11680	20240516	-8.13	5480	20230726	95.80	11680	-8.13	20240516	6770	58.49	20240118	11680	-8.13	20240516	5480	95.80	20230726	1.97	N	270870	500	46 억	83462	N	N	N	N
183	20240701	111013	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10740	-160	5	-1.47	159114280	14761	46.39	10750	10870	10670	14170	7630	10900	10779.37	0.91	752	11053	10976	10853	10776	10653	10915	10715	46	3270	500	7410	10	1	9200224	988	21.44	0.94	12	0.16	501.00	11390.00	11680	20240516	-8.05	5480	20230726	95.99	11680	-8.05	20240516	6770	58.64	20240118	11680	-8.05	20240516	5480	95.99	20230726	1.97	N	270870	500	46 억	83462	N	N	N	N
184	20240701	101012	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10750	-150	5	-1.38	127329200	11809	37.11	10750	10870	10670	14170	7630	10900	10782.39	0.91	859	11053	10976	10853	10776	10653	10915	10715	46	3270	500	7410	10	1	9200224	989	21.46	0.94	12	0.13	501.00	11390.00	11680	20240516	-7.96	5480	20230726	96.17	11680	-7.96	20240516	6770	58.79	20240118	11680	-7.96	20240516	5480	96.17	20230726	1.97	N	270870	500	46 억	83462	N	N	N	N
185	20240701	091010	57	100.00	KOSDAQ	음식.담배	N	N	N	N	N	10710	-190	5	-1.74	32928420	3066	9.64	10750	10800	10670	14170	7630	10900	10739.86	0.91	301	11053	10976	10853	10776	10653	10915	10715	46	3270	500	7410	10	1	9200224	985	21.38	0.94	12	0.03	501.00	11390.00	11680	20240516	-8.30	5480	20230726	95.44	11680	-8.30	20240516	6770	58.20	20240118	11680	-8.30	20240516	5480	95.44	20230726	1.97	N	270870	500	46 억	83462	N	N	N	N

79 KiB Raw Blame History

79 KiB

Raw Blame History