KissMeData/088910/price/prices-20240701.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	160722	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2320	5	2	0.22	59745935	25852	72.88	2305	2325	2300	3005	1625	2315	2310.81	2.13	1232	2358	2336	2323	2301	2288	2330	2295	129	690	500	1710	5	1	25831764	599	2.27	0.27	12	0.10	1023.00	8503.00	3280	20230822	-29.27	2300	20240731	0.87	3155	-26.47	20240110	2300	0.87	20240731	3280	-29.27	20230822	2300	0.87	20240731	3.08	N	088910	500	129 억	551389	N	N	N	N
3	20240731	150730	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2310	-5	5	-0.22	50337700	21784	61.42	2305	2325	2300	3005	1625	2315	2310.76	2.13	-615	2358	2336	2323	2301	2288	2330	2295	129	690	500	1710	5	1	25831764	597	2.26	0.27	12	0.08	1023.00	8503.00	3280	20230822	-29.57	2300	20240731	0.43	3155	-26.78	20240110	2300	0.43	20240731	3280	-29.57	20230822	2300	0.43	20240731	3.08	N	088910	500	129 억	551389	N	N	N	N
4	20240731	140730	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2315	0	3	0.00	46054880	19936	56.21	2305	2325	2300	3005	1625	2315	2310.14	2.13	-895	2358	2336	2323	2301	2288	2330	2295	129	690	500	1710	5	1	25831764	598	2.26	0.27	12	0.08	1023.00	8503.00	3280	20230822	-29.42	2300	20240731	0.65	3155	-26.62	20240110	2300	0.65	20240731	3280	-29.42	20230822	2300	0.65	20240731	3.08	N	088910	500	129 억	551389	N	N	N	N
5	20240731	130729	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2315	0	3	0.00	32928810	14241	40.15	2305	2325	2305	3005	1625	2315	2312.25	2.13	-1126	2358	2336	2323	2301	2288	2330	2295	129	690	500	1710	5	1	25831764	598	2.26	0.27	12	0.06	1023.00	8503.00	3280	20230822	-29.42	2305	20240731	0.43	3155	-26.62	20240110	2305	0.43	20240731	3280	-29.42	20230822	2305	0.43	20240731	3.08	N	088910	500	129 억	551389	N	N	N	N
6	20240731	120728	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2315	0	3	0.00	32449250	14034	39.57	2305	2315	2305	3005	1625	2315	2312.19	2.13	-1127	2358	2336	2323	2301	2288	2330	2295	129	690	500	1710	5	1	25831764	598	2.26	0.27	12	0.05	1023.00	8503.00	3280	20230822	-29.42	2305	20240731	0.43	3155	-26.62	20240110	2305	0.43	20240731	3280	-29.42	20230822	2305	0.43	20240731	3.08	N	088910	500	129 억	551389	N	N	N	N
7	20240731	110730	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2310	-5	5	-0.22	31125400	13462	37.95	2305	2315	2305	3005	1625	2315	2312.09	2.13	-1133	2358	2336	2323	2301	2288	2330	2295	129	690	500	1710	5	1	25831764	597	2.26	0.27	12	0.05	1023.00	8503.00	3280	20230822	-29.57	2305	20240731	0.22	3155	-26.78	20240110	2305	0.22	20240731	3280	-29.57	20230822	2305	0.22	20240731	3.08	N	088910	500	129 억	551389	N	N	N	N
8	20240731	100728	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2310	-5	5	-0.22	15137525	6553	18.47	2305	2315	2305	3005	1625	2315	2310.01	2.13	-87	2358	2336	2323	2301	2288	2330	2295	129	690	500	1710	5	1	25831764	597	2.26	0.27	12	0.03	1023.00	8503.00	3280	20230822	-29.57	2305	20240731	0.22	3155	-26.78	20240110	2305	0.22	20240731	3280	-29.57	20230822	2305	0.22	20240731	3.08	N	088910	500	129 억	551389	N	N	N	N
9	20240731	090724	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2315	0	3	0.00	308920	134	0.38	2305	2315	2305	3005	1625	2315	2305.15	2.13	-8	2358	2336	2323	2301	2288	2330	2295	129	690	500	1710	5	1	25831764	598	2.26	0.27	12	0.00	1023.00	8503.00	3280	20230822	-29.42	2305	20240731	0.43	3155	-26.62	20240110	2305	0.43	20240731	3280	-29.42	20230822	2305	0.43	20240731	3.08	N	088910	500	129 억	551389	N	N	N	N
10	20240730	160709	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2315	-20	5	-0.86	76566830	32982	72.58	2335	2345	2310	3035	1635	2335	2321.47	2.16	-6225	2361	2347	2331	2317	2301	2355	2325	129	700	500	1720	5	1	25831764	598	2.26	0.27	12	0.13	1023.00	8503.00	3280	20230822	-29.42	2310	20240730	0.22	3155	-26.62	20240110	2310	0.22	20240730	3280	-29.42	20230822	2310	0.22	20240730	3.08	N	088910	500	129 억	557513	N	N	N	N
11	20240730	150721	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2315	-20	5	-0.86	70272110	30266	66.61	2335	2345	2310	3035	1635	2335	2321.82	2.16	-6062	2361	2347	2331	2317	2301	2355	2325	129	700	500	1720	5	1	25831764	598	2.26	0.27	12	0.12	1023.00	8503.00	3280	20230822	-29.42	2310	20240730	0.22	3155	-26.62	20240110	2310	0.22	20240730	3280	-29.42	20230822	2310	0.22	20240730	3.08	N	088910	500	129 억	557513	N	N	N	N
12	20240730	140712	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2330	-5	5	-0.21	53964560	23238	51.14	2335	2345	2310	3035	1635	2335	2322.25	2.16	-5197	2361	2347	2331	2317	2301	2355	2325	129	700	500	1720	5	1	25831764	602	2.28	0.27	12	0.09	1023.00	8503.00	3280	20230822	-28.96	2310	20240730	0.87	3155	-26.15	20240110	2310	0.87	20240730	3280	-28.96	20230822	2310	0.87	20240730	3.08	N	088910	500	129 억	557513	N	N	N	N
13	20240730	130719	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2335	0	3	0.00	41677750	17949	39.50	2335	2345	2310	3035	1635	2335	2322.01	2.16	-2822	2361	2347	2331	2317	2301	2355	2325	129	700	500	1720	5	1	25831764	603	2.28	0.27	12	0.07	1023.00	8503.00	3280	20230822	-28.81	2310	20240730	1.08	3155	-25.99	20240110	2310	1.08	20240730	3280	-28.81	20230822	2310	1.08	20240730	3.08	N	088910	500	129 억	557513	N	N	N	N
14	20240730	120711	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2310	-25	5	-1.07	21232055	9149	20.13	2335	2340	2310	3035	1635	2335	2320.70	2.16	-206	2361	2347	2331	2317	2301	2355	2325	129	700	500	1720	5	1	25831764	597	2.26	0.27	12	0.04	1023.00	8503.00	3280	20230822	-29.57	2310	20240730	0.00	3155	-26.78	20240110	2310	0.00	20240730	3280	-29.57	20230822	2310	0.00	20240730	3.08	N	088910	500	129 억	557513	N	N	N	N
15	20240730	110720	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2320	-15	5	-0.64	15735165	6777	14.91	2335	2340	2310	3035	1635	2335	2321.85	2.16	-501	2361	2347	2331	2317	2301	2355	2325	129	700	500	1720	5	1	25831764	599	2.27	0.27	12	0.03	1023.00	8503.00	3280	20230822	-29.27	2310	20240730	0.43	3155	-26.47	20240110	2310	0.43	20240730	3280	-29.27	20230822	2310	0.43	20240730	3.08	N	088910	500	129 억	557513	N	N	N	N
16	20240730	100720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2325	-10	5	-0.43	3715295	1594	3.51	2335	2340	2320	3035	1635	2335	2330.80	2.16	-501	2361	2347	2331	2317	2301	2355	2325	129	700	500	1720	5	1	25831764	601	2.27	0.27	12	0.01	1023.00	8503.00	3280	20230822	-29.12	2310	20240722	0.65	3155	-26.31	20240110	2310	0.65	20240722	3280	-29.12	20230822	2310	0.65	20240722	3.08	N	088910	500	129 억	557513	N	N	N	N
17	20240730	090722	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2335	0	3	0.00	2253315	965	2.12	2335	2340	2335	3035	1635	2335	2335.04	2.16	-113	2361	2347	2331	2317	2301	2355	2325	129	700	500	1720	5	1	25831764	603	2.28	0.27	12	0.00	1023.00	8503.00	3280	20230822	-28.81	2310	20240722	1.08	3155	-25.99	20240110	2310	1.08	20240722	3280	-28.81	20230822	2310	1.08	20240722	3.08	N	088910	500	129 억	557513	N	N	N	N
18	20240729	160710	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2335	-10	5	-0.43	105481035	45316	287.01	2325	2345	2315	3045	1645	2345	2327.68	2.14	5463	2368	2356	2338	2326	2308	2362	2332	129	700	500	1730	5	1	25831764	603	2.28	0.27	12	0.18	1023.00	8503.00	3280	20230822	-28.81	2310	20240722	1.08	3155	-25.99	20240110	2310	1.08	20240722	3280	-28.81	20230822	2310	1.08	20240722	3.07	N	088910	500	129 억	552053	N	N	N	N
19	20240729	150717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2330	-15	5	-0.64	98739985	42425	268.70	2325	2345	2315	3045	1645	2345	2327.40	2.14	5357	2368	2356	2338	2326	2308	2362	2332	129	700	500	1730	5	1	25831764	602	2.28	0.27	12	0.16	1023.00	8503.00	3280	20230822	-28.96	2310	20240722	0.87	3155	-26.15	20240110	2310	0.87	20240722	3280	-28.96	20230822	2310	0.87	20240722	3.07	N	088910	500	129 억	552053	N	N	N	N
20	20240729	140724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2330	-15	5	-0.64	89428495	38437	243.44	2325	2345	2315	3045	1645	2345	2326.63	2.14	6019	2368	2356	2338	2326	2308	2362	2332	129	700	500	1730	5	1	25831764	602	2.28	0.27	12	0.15	1023.00	8503.00	3280	20230822	-28.96	2310	20240722	0.87	3155	-26.15	20240110	2310	0.87	20240722	3280	-28.96	20230822	2310	0.87	20240722	3.07	N	088910	500	129 억	552053	N	N	N	N
21	20240729	130724	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2335	-10	5	-0.43	77039340	33132	209.84	2325	2345	2315	3045	1645	2345	2325.22	2.14	5371	2368	2356	2338	2326	2308	2362	2332	129	700	500	1730	5	1	25831764	603	2.28	0.27	12	0.13	1023.00	8503.00	3280	20230822	-28.81	2310	20240722	1.08	3155	-25.99	20240110	2310	1.08	20240722	3280	-28.81	20230822	2310	1.08	20240722	3.07	N	088910	500	129 억	552053	N	N	N	N
22	20240729	120717	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2335	-10	5	-0.43	73137350	31459	199.25	2325	2345	2315	3045	1645	2345	2324.85	2.14	5318	2368	2356	2338	2326	2308	2362	2332	129	700	500	1730	5	1	25831764	603	2.28	0.27	12	0.12	1023.00	8503.00	3280	20230822	-28.81	2310	20240722	1.08	3155	-25.99	20240110	2310	1.08	20240722	3280	-28.81	20230822	2310	1.08	20240722	3.07	N	088910	500	129 억	552053	N	N	N	N
23	20240729	110713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2325	-20	5	-0.85	60394205	25961	164.42	2325	2345	2320	3045	1645	2345	2326.34	2.14	5029	2368	2356	2338	2326	2308	2362	2332	129	700	500	1730	5	1	25831764	601	2.27	0.27	12	0.10	1023.00	8503.00	3280	20230822	-29.12	2310	20240722	0.65	3155	-26.31	20240110	2310	0.65	20240722	3280	-29.12	20230822	2310	0.65	20240722	3.07	N	088910	500	129 억	552053	N	N	N	N
24	20240729	100711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2330	-15	5	-0.64	42444195	18247	115.57	2325	2345	2320	3045	1645	2345	2326.09	2.14	6374	2368	2356	2338	2326	2308	2362	2332	129	700	500	1730	5	1	25831764	602	2.28	0.27	12	0.07	1023.00	8503.00	3280	20230822	-28.96	2310	20240722	0.87	3155	-26.15	20240110	2310	0.87	20240722	3280	-28.96	20230822	2310	0.87	20240722	3.07	N	088910	500	129 억	552053	N	N	N	N
25	20240729	090711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2325	-20	5	-0.85	3981110	1706	10.80	2325	2345	2325	3045	1645	2345	2333.59	2.14	-74	2368	2356	2338	2326	2308	2362	2332	129	700	500	1730	5	1	25831764	601	2.27	0.27	12	0.01	1023.00	8503.00	3280	20230822	-29.12	2310	20240722	0.65	3155	-26.31	20240110	2310	0.65	20240722	3280	-29.12	20230822	2310	0.65	20240722	3.07	N	088910	500	129 억	552053	N	N	N	N
26	20240726	160700	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2345	10	2	0.43	35408620	15141	48.61	2335	2350	2320	3035	1635	2335	2338.59	2.13	809	2385	2360	2335	2310	2285	2347	2297	129	700	500	1720	5	1	25831764	606	2.29	0.28	12	0.06	1023.00	8503.00	3280	20230822	-28.51	2310	20240722	1.52	3155	-25.67	20240110	2310	1.52	20240722	3280	-28.51	20230822	2310	1.52	20240722	3.06	N	088910	500	129 억	551243	N	N	N	N
27	20240726	150708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2345	10	2	0.43	29204985	12497	40.12	2335	2350	2320	3035	1635	2335	2336.96	2.13	315	2385	2360	2335	2310	2285	2347	2297	129	700	500	1720	5	1	25831764	606	2.29	0.28	12	0.05	1023.00	8503.00	3280	20230822	-28.51	2310	20240722	1.52	3155	-25.67	20240110	2310	1.52	20240722	3280	-28.51	20230822	2310	1.52	20240722	3.06	N	088910	500	129 억	551243	N	N	N	N
28	20240726	140708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2345	10	2	0.43	21714175	9287	29.82	2335	2350	2320	3035	1635	2335	2338.13	2.13	271	2385	2360	2335	2310	2285	2347	2297	129	700	500	1720	5	1	25831764	606	2.29	0.28	12	0.04	1023.00	8503.00	3280	20230822	-28.51	2310	20240722	1.52	3155	-25.67	20240110	2310	1.52	20240722	3280	-28.51	20230822	2310	1.52	20240722	3.06	N	088910	500	129 억	551243	N	N	N	N
29	20240726	130708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2345	10	2	0.43	17966570	7687	24.68	2335	2350	2320	3035	1635	2335	2337.27	2.13	419	2385	2360	2335	2310	2285	2347	2297	129	700	500	1720	5	1	25831764	606	2.29	0.28	12	0.03	1023.00	8503.00	3280	20230822	-28.51	2310	20240722	1.52	3155	-25.67	20240110	2310	1.52	20240722	3280	-28.51	20230822	2310	1.52	20240722	3.06	N	088910	500	129 억	551243	N	N	N	N
30	20240726	120712	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2345	10	2	0.43	12725560	5449	17.50	2335	2350	2320	3035	1635	2335	2335.39	2.13	569	2385	2360	2335	2310	2285	2347	2297	129	700	500	1720	5	1	25831764	606	2.29	0.28	12	0.02	1023.00	8503.00	3280	20230822	-28.51	2310	20240722	1.52	3155	-25.67	20240110	2310	1.52	20240722	3280	-28.51	20230822	2310	1.52	20240722	3.06	N	088910	500	129 억	551243	N	N	N	N
31	20240726	110710	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2335	0	3	0.00	8237515	3535	11.35	2335	2345	2320	3035	1635	2335	2330.27	2.13	19	2385	2360	2335	2310	2285	2347	2297	129	700	500	1720	5	1	25831764	603	2.28	0.27	12	0.01	1023.00	8503.00	3280	20230822	-28.81	2310	20240722	1.08	3155	-25.99	20240110	2310	1.08	20240722	3280	-28.81	20230822	2310	1.08	20240722	3.06	N	088910	500	129 억	551243	N	N	N	N
32	20240726	100709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2330	-5	5	-0.21	7141270	3065	9.84	2335	2345	2320	3035	1635	2335	2329.94	2.13	19	2385	2360	2335	2310	2285	2347	2297	129	700	500	1720	5	1	25831764	602	2.28	0.27	12	0.01	1023.00	8503.00	3280	20230822	-28.96	2310	20240722	0.87	3155	-26.15	20240110	2310	0.87	20240722	3280	-28.96	20230822	2310	0.87	20240722	3.06	N	088910	500	129 억	551243	N	N	N	N
33	20240726	090703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2335	0	3	0.00	724360	310	1.00	2335	2345	2335	3035	1635	2335	2336.65	2.13	-68	2385	2360	2335	2310	2285	2347	2297	129	700	500	1720	5	1	25831764	603	2.28	0.27	12	0.00	1023.00	8503.00	3280	20230822	-28.81	2310	20240722	1.08	3155	-25.99	20240110	2310	1.08	20240722	3280	-28.81	20230822	2310	1.08	20240722	3.06	N	088910	500	129 억	551243	N	N	N	N
34	20240725	160705	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2335	-15	5	-0.64	72258555	31078	136.41	2360	2360	2310	3055	1645	2350	2325.07	2.15	-3141	2390	2370	2350	2330	2310	2380	2340	129	705	500	1730	5	1	25831764	603	2.28	0.27	12	0.12	1023.00	8503.00	3280	20230822	-28.81	2310	20240725	1.08	3155	-25.99	20240110	2310	1.08	20240725	3280	-28.81	20230822	2310	1.08	20240725	3.06	N	088910	500	129 억	554385	N	N	N	N
35	20240725	150713	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2335	-15	5	-0.64	68549365	29487	129.43	2360	2360	2310	3055	1645	2350	2324.73	2.15	-2712	2390	2370	2350	2330	2310	2380	2340	129	705	500	1730	5	1	25831764	603	2.28	0.27	12	0.11	1023.00	8503.00	3280	20230822	-28.81	2310	20240725	1.08	3155	-25.99	20240110	2310	1.08	20240725	3280	-28.81	20230822	2310	1.08	20240725	3.06	N	088910	500	129 억	554385	N	N	N	N
36	20240725	140713	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2335	-15	5	-0.64	66746100	28715	126.04	2360	2360	2310	3055	1645	2350	2324.43	2.15	-2624	2390	2370	2350	2330	2310	2380	2340	129	705	500	1730	5	1	25831764	603	2.28	0.27	12	0.11	1023.00	8503.00	3280	20230822	-28.81	2310	20240725	1.08	3155	-25.99	20240110	2310	1.08	20240725	3280	-28.81	20230822	2310	1.08	20240725	3.06	N	088910	500	129 억	554385	N	N	N	N
37	20240725	130707	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2330	-20	5	-0.85	61379295	26409	115.92	2360	2360	2310	3055	1645	2350	2324.18	2.15	-4100	2390	2370	2350	2330	2310	2380	2340	129	705	500	1730	5	1	25831764	602	2.28	0.27	12	0.10	1023.00	8503.00	3280	20230822	-28.96	2310	20240725	0.87	3155	-26.15	20240110	2310	0.87	20240725	3280	-28.96	20230822	2310	0.87	20240725	3.06	N	088910	500	129 억	554385	N	N	N	N
38	20240725	120711	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2330	-20	5	-0.85	51090745	21981	96.48	2360	2360	2310	3055	1645	2350	2324.31	2.15	-5794	2390	2370	2350	2330	2310	2380	2340	129	705	500	1730	5	1	25831764	602	2.28	0.27	12	0.09	1023.00	8503.00	3280	20230822	-28.96	2310	20240725	0.87	3155	-26.15	20240110	2310	0.87	20240725	3280	-28.96	20230822	2310	0.87	20240725	3.06	N	088910	500	129 억	554385	N	N	N	N
39	20240725	110706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2330	-20	5	-0.85	23426010	10053	44.13	2360	2360	2315	3055	1645	2350	2330.25	2.15	-3890	2390	2370	2350	2330	2310	2380	2340	129	705	500	1730	5	1	25831764	602	2.28	0.27	12	0.04	1023.00	8503.00	3280	20230822	-28.96	2310	20240722	0.87	3155	-26.15	20240110	2310	0.87	20240722	3280	-28.96	20230822	2310	0.87	20240722	3.06	N	088910	500	129 억	554385	N	N	N	N
40	20240725	100706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2330	-20	5	-0.85	15230010	6517	28.60	2360	2360	2325	3055	1645	2350	2336.97	2.15	-3690	2390	2370	2350	2330	2310	2380	2340	129	705	500	1730	5	1	25831764	602	2.28	0.27	12	0.03	1023.00	8503.00	3280	20230822	-28.96	2310	20240722	0.87	3155	-26.15	20240110	2310	0.87	20240722	3280	-28.96	20230822	2310	0.87	20240722	3.06	N	088910	500	129 억	554385	N	N	N	N
41	20240725	090703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2345	-5	5	-0.21	2618080	1113	4.89	2360	2360	2345	3055	1645	2350	2352.27	2.15	-284	2390	2370	2350	2330	2310	2380	2340	129	705	500	1730	5	1	25831764	606	2.29	0.28	12	0.00	1023.00	8503.00	3280	20230822	-28.51	2310	20240722	1.52	3155	-25.67	20240110	2310	1.52	20240722	3280	-28.51	20230822	2310	1.52	20240722	3.06	N	088910	500	129 억	554385	N	N	N	N
42	20240724	160659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2350	0	3	0.00	53216615	22707	64.56	2330	2370	2330	3055	1645	2350	2343.62	2.15	199	2483	2416	2368	2301	2253	2450	2335	129	705	500	1730	5	1	25831764	607	2.30	0.28	12	0.09	1023.00	8503.00	3280	20230822	-28.35	2310	20240722	1.73	3155	-25.52	20240110	2310	1.73	20240722	3280	-28.35	20230822	2310	1.73	20240722	3.08	N	088910	500	129 억	554152	N	N	N	N
43	20240724	150711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2350	0	3	0.00	49626295	21178	60.22	2330	2370	2330	3055	1645	2350	2343.29	2.15	199	2483	2416	2368	2301	2253	2450	2335	129	705	500	1730	5	1	25831764	607	2.30	0.28	12	0.08	1023.00	8503.00	3280	20230822	-28.35	2310	20240722	1.73	3155	-25.52	20240110	2310	1.73	20240722	3280	-28.35	20230822	2310	1.73	20240722	3.08	N	088910	500	129 억	554152	N	N	N	N
44	20240724	140706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2350	0	3	0.00	46393665	19803	56.31	2330	2370	2330	3055	1645	2350	2342.76	2.15	195	2483	2416	2368	2301	2253	2450	2335	129	705	500	1730	5	1	25831764	607	2.30	0.28	12	0.08	1023.00	8503.00	3280	20230822	-28.35	2310	20240722	1.73	3155	-25.52	20240110	2310	1.73	20240722	3280	-28.35	20230822	2310	1.73	20240722	3.08	N	088910	500	129 억	554152	N	N	N	N
45	20240724	130713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2360	10	2	0.43	41083780	17550	49.90	2330	2370	2330	3055	1645	2350	2340.96	2.15	770	2483	2416	2368	2301	2253	2450	2335	129	705	500	1730	5	1	25831764	610	2.31	0.28	12	0.07	1023.00	8503.00	3280	20230822	-28.05	2310	20240722	2.16	3155	-25.20	20240110	2310	2.16	20240722	3280	-28.05	20230822	2310	2.16	20240722	3.08	N	088910	500	129 억	554152	N	N	N	N
46	20240724	120711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2350	0	3	0.00	36927055	15788	44.89	2330	2365	2330	3055	1645	2350	2338.93	2.15	1446	2483	2416	2368	2301	2253	2450	2335	129	705	500	1730	5	1	25831764	607	2.30	0.28	12	0.06	1023.00	8503.00	3280	20230822	-28.35	2310	20240722	1.73	3155	-25.52	20240110	2310	1.73	20240722	3280	-28.35	20230822	2310	1.73	20240722	3.08	N	088910	500	129 억	554152	N	N	N	N
47	20240724	110708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2340	-10	5	-0.43	34897580	14925	42.44	2330	2365	2330	3055	1645	2350	2338.20	2.15	2058	2483	2416	2368	2301	2253	2450	2335	129	705	500	1730	5	1	25831764	604	2.29	0.28	12	0.06	1023.00	8503.00	3280	20230822	-28.66	2310	20240722	1.30	3155	-25.83	20240110	2310	1.30	20240722	3280	-28.66	20230822	2310	1.30	20240722	3.08	N	088910	500	129 억	554152	N	N	N	N
48	20240724	100726	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2345	-5	5	-0.21	30029655	12845	36.52	2330	2365	2330	3055	1645	2350	2337.85	2.15	469	2483	2416	2368	2301	2253	2450	2335	129	705	500	1730	5	1	25831764	606	2.29	0.28	12	0.05	1023.00	8503.00	3280	20230822	-28.51	2310	20240722	1.52	3155	-25.67	20240110	2310	1.52	20240722	3280	-28.51	20230822	2310	1.52	20240722	3.08	N	088910	500	129 억	554152	N	N	N	N
49	20240724	090703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2350	0	3	0.00	927920	398	1.13	2330	2350	2330	3055	1645	2350	2331.46	2.15	-54	2483	2416	2368	2301	2253	2450	2335	129	705	500	1730	5	1	25831764	607	2.30	0.28	12	0.00	1023.00	8503.00	3280	20230822	-28.35	2310	20240722	1.73	3155	-25.52	20240110	2310	1.73	20240722	3280	-28.35	20230822	2310	1.73	20240722	3.08	N	088910	500	129 억	554152	N	N	N	N
50	20240723	160656	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2350	15	2	0.64	82914075	35170	43.62	2335	2435	2320	3035	1635	2335	2357.53	2.14	2539	2405	2370	2340	2305	2275	2355	2290	129	700	500	1720	5	1	25831764	607	2.30	0.28	12	0.14	1023.00	8503.00	3280	20230822	-28.35	2310	20240722	1.73	3155	-25.52	20240110	2310	1.73	20240722	3280	-28.35	20230822	2310	1.73	20240722	3.23	N	088910	500	129 억	551613	N	N	N	N
51	20240723	150713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2355	20	2	0.86	72922285	30914	38.34	2335	2435	2320	3035	1635	2335	2358.88	2.14	2995	2405	2370	2340	2305	2275	2355	2290	129	700	500	1720	5	1	25831764	608	2.30	0.28	12	0.12	1023.00	8503.00	3280	20230822	-28.20	2310	20240722	1.95	3155	-25.36	20240110	2310	1.95	20240722	3280	-28.20	20230822	2310	1.95	20240722	3.23	N	088910	500	129 억	551613	N	N	N	N
52	20240723	140701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2345	10	2	0.43	62875420	26619	33.02	2335	2435	2320	3035	1635	2335	2362.05	2.14	2414	2405	2370	2340	2305	2275	2355	2290	129	700	500	1720	5	1	25831764	606	2.29	0.28	12	0.10	1023.00	8503.00	3280	20230822	-28.51	2310	20240722	1.52	3155	-25.67	20240110	2310	1.52	20240722	3280	-28.51	20230822	2310	1.52	20240722	3.23	N	088910	500	129 억	551613	N	N	N	N
53	20240723	130657	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2335	0	3	0.00	54403970	22999	28.53	2335	2435	2320	3035	1635	2335	2365.49	2.14	1598	2405	2370	2340	2305	2275	2355	2290	129	700	500	1720	5	1	25831764	603	2.28	0.27	12	0.09	1023.00	8503.00	3280	20230822	-28.81	2310	20240722	1.08	3155	-25.99	20240110	2310	1.08	20240722	3280	-28.81	20230822	2310	1.08	20240722	3.23	N	088910	500	129 억	551613	N	N	N	N
54	20240723	120702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2340	5	2	0.21	47314585	19966	24.76	2335	2435	2320	3035	1635	2335	2369.76	2.14	2058	2405	2370	2340	2305	2275	2355	2290	129	700	500	1720	5	1	25831764	604	2.29	0.28	12	0.08	1023.00	8503.00	3280	20230822	-28.66	2310	20240722	1.30	3155	-25.83	20240110	2310	1.30	20240722	3280	-28.66	20230822	2310	1.30	20240722	3.23	N	088910	500	129 억	551613	N	N	N	N
55	20240723	110704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2345	10	2	0.43	45483510	19184	23.79	2335	2435	2320	3035	1635	2335	2370.91	2.14	2105	2405	2370	2340	2305	2275	2355	2290	129	700	500	1720	5	1	25831764	606	2.29	0.28	12	0.07	1023.00	8503.00	3280	20230822	-28.51	2310	20240722	1.52	3155	-25.67	20240110	2310	1.52	20240722	3280	-28.51	20230822	2310	1.52	20240722	3.23	N	088910	500	129 억	551613	N	N	N	N
56	20240723	100701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2345	10	2	0.43	42518685	17916	22.22	2335	2435	2320	3035	1635	2335	2373.22	2.14	2107	2405	2370	2340	2305	2275	2355	2290	129	700	500	1720	5	1	25831764	606	2.29	0.28	12	0.07	1023.00	8503.00	3280	20230822	-28.51	2310	20240722	1.52	3155	-25.67	20240110	2310	1.52	20240722	3280	-28.51	20230822	2310	1.52	20240722	3.23	N	088910	500	129 억	551613	N	N	N	N
57	20240723	090705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2370	35	2	1.50	25017205	10481	13.00	2335	2435	2320	3035	1635	2335	2386.91	2.14	621	2405	2370	2340	2305	2275	2355	2290	129	700	500	1720	5	1	25831764	612	2.32	0.28	12	0.04	1023.00	8503.00	3280	20230822	-27.74	2310	20240722	2.60	3155	-24.88	20240110	2310	2.60	20240722	3280	-27.74	20230822	2310	2.60	20240722	3.23	N	088910	500	129 억	551613	N	N	N	N
58	20240722	160655	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2335	-25	5	-1.06	187581930	80578	75.66	2365	2375	2310	3065	1655	2360	2327.93	2.15	-4956	2436	2397	2366	2327	2296	2382	2312	129	705	500	1740	5	1	25831764	603	2.28	0.27	12	0.31	1023.00	8503.00	3280	20230822	-28.81	2310	20240722	1.08	3155	-25.99	20240110	2310	1.08	20240722	3280	-28.81	20230822	2310	1.08	20240722	3.24	N	088910	500	129 억	556562	N	N	N	N
59	20240722	150701	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2330	-30	5	-1.27	181124370	77810	73.07	2365	2375	2310	3065	1655	2360	2327.78	2.15	-4635	2436	2397	2366	2327	2296	2382	2312	129	705	500	1740	5	1	25831764	602	2.28	0.27	12	0.30	1023.00	8503.00	3280	20230822	-28.96	2310	20240722	0.87	3155	-26.15	20240110	2310	0.87	20240722	3280	-28.96	20230822	2310	0.87	20240722	3.24	N	088910	500	129 억	556562	N	N	N	N
60	20240722	140703	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2330	-30	5	-1.27	177156315	76105	71.46	2365	2375	2310	3065	1655	2360	2327.79	2.15	-4987	2436	2397	2366	2327	2296	2382	2312	129	705	500	1740	5	1	25831764	602	2.28	0.27	12	0.29	1023.00	8503.00	3280	20230822	-28.96	2310	20240722	0.87	3155	-26.15	20240110	2310	0.87	20240722	3280	-28.96	20230822	2310	0.87	20240722	3.24	N	088910	500	129 억	556562	N	N	N	N
61	20240722	130700	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2350	-10	5	-0.42	137515530	59058	55.46	2365	2375	2310	3065	1655	2360	2328.48	2.15	-8516	2436	2397	2366	2327	2296	2382	2312	129	705	500	1740	5	1	25831764	607	2.30	0.28	12	0.23	1023.00	8503.00	3280	20230822	-28.35	2310	20240722	1.73	3155	-25.52	20240110	2310	1.73	20240722	3280	-28.35	20230822	2310	1.73	20240722	3.24	N	088910	500	129 억	556562	N	N	N	N
62	20240722	120700	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2320	-40	5	-1.69	85488620	36675	34.44	2365	2375	2310	3065	1655	2360	2330.98	2.15	-4260	2436	2397	2366	2327	2296	2382	2312	129	705	500	1740	5	1	25831764	599	2.27	0.27	12	0.14	1023.00	8503.00	3280	20230822	-29.27	2310	20240722	0.43	3155	-26.47	20240110	2310	0.43	20240722	3280	-29.27	20230822	2310	0.43	20240722	3.24	N	088910	500	129 억	556562	N	N	N	N
63	20240722	110656	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2320	-40	5	-1.69	52180740	22347	20.98	2365	2375	2310	3065	1655	2360	2335.02	2.15	-4909	2436	2397	2366	2327	2296	2382	2312	129	705	500	1740	5	1	25831764	599	2.27	0.27	12	0.09	1023.00	8503.00	3280	20230822	-29.27	2310	20240722	0.43	3155	-26.47	20240110	2310	0.43	20240722	3280	-29.27	20230822	2310	0.43	20240722	3.24	N	088910	500	129 억	556562	N	N	N	N
64	20240722	100659	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2320	-40	5	-1.69	36668760	15678	14.72	2365	2375	2310	3065	1655	2360	2338.87	2.15	-2624	2436	2397	2366	2327	2296	2382	2312	129	705	500	1740	5	1	25831764	599	2.27	0.27	12	0.06	1023.00	8503.00	3280	20230822	-29.27	2310	20240722	0.43	3155	-26.47	20240110	2310	0.43	20240722	3280	-29.27	20230822	2310	0.43	20240722	3.24	N	088910	500	129 억	556562	N	N	N	N
65	20240722	090659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2360	0	3	0.00	11814930	5015	4.71	2365	2365	2350	3065	1655	2360	2355.92	2.15	2443	2436	2397	2366	2327	2296	2382	2312	129	705	500	1740	5	1	25831764	610	2.31	0.28	12	0.02	1023.00	8503.00	3280	20230822	-28.05	2335	20240719	1.07	3155	-25.20	20240110	2335	1.07	20240719	3280	-28.05	20230822	2335	1.07	20240719	3.24	N	088910	500	129 억	556562	N	N	N	N
66	20240719	160644	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2360	-35	5	-1.46	248494095	105324	387.98	2390	2405	2335	3110	1680	2395	2359.33	2.20	-10490	2438	2416	2398	2376	2358	2407	2367	129	715	500	1770	5	1	25831764	610	2.31	0.28	12	0.41	1023.00	8503.00	3280	20230822	-28.05	2335	20240719	1.07	3155	-25.20	20240110	2335	1.07	20240719	3280	-28.05	20230822	2335	1.07	20240719	3.23	N	088910	500	129 억	567053	N	N	N	N
67	20240719	150649	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2355	-40	5	-1.67	238093175	100915	371.74	2390	2405	2335	3110	1680	2395	2359.34	2.20	-10467	2438	2416	2398	2376	2358	2407	2367	129	715	500	1770	5	1	25831764	608	2.30	0.28	12	0.39	1023.00	8503.00	3280	20230822	-28.20	2335	20240719	0.86	3155	-25.36	20240110	2335	0.86	20240719	3280	-28.20	20230822	2335	0.86	20240719	3.23	N	088910	500	129 억	567053	N	N	N	N
68	20240719	140653	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2365	-30	5	-1.25	225764165	95689	352.48	2390	2405	2335	3110	1680	2395	2359.35	2.20	-9201	2438	2416	2398	2376	2358	2407	2367	129	715	500	1770	5	1	25831764	611	2.31	0.28	12	0.37	1023.00	8503.00	3280	20230822	-27.90	2335	20240719	1.28	3155	-25.04	20240110	2335	1.28	20240719	3280	-27.90	20230822	2335	1.28	20240719	3.23	N	088910	500	129 억	567053	N	N	N	N
69	20240719	130645	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2370	-25	5	-1.04	87944740	37032	136.41	2390	2405	2365	3110	1680	2395	2374.83	2.20	-8330	2438	2416	2398	2376	2358	2407	2367	129	715	500	1770	5	1	25831764	612	2.32	0.28	12	0.14	1023.00	8503.00	3280	20230822	-27.74	2365	20240719	0.21	3155	-24.88	20240110	2365	0.21	20240719	3280	-27.74	20230822	2365	0.21	20240719	3.23	N	088910	500	129 억	567053	N	N	N	N
70	20240719	120645	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2370	-25	5	-1.04	73635110	30995	114.17	2390	2405	2370	3110	1680	2395	2375.71	2.20	-4106	2438	2416	2398	2376	2358	2407	2367	129	715	500	1770	5	1	25831764	612	2.32	0.28	12	0.12	1023.00	8503.00	3280	20230822	-27.74	2370	20240719	0.00	3155	-24.88	20240110	2370	0.00	20240719	3280	-27.74	20230822	2370	0.00	20240719	3.23	N	088910	500	129 억	567053	N	N	N	N
71	20240719	110650	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2380	-15	5	-0.63	51084950	21494	79.18	2390	2405	2370	3110	1680	2395	2376.71	2.20	-1999	2438	2416	2398	2376	2358	2407	2367	129	715	500	1770	5	1	25831764	615	2.33	0.28	12	0.08	1023.00	8503.00	3280	20230822	-27.44	2370	20240719	0.42	3155	-24.56	20240110	2370	0.42	20240719	3280	-27.44	20230822	2370	0.42	20240719	3.23	N	088910	500	129 억	567053	N	N	N	N
72	20240719	100552	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2380	-15	5	-0.63	35172890	14794	54.50	2390	2405	2370	3110	1680	2395	2377.51	2.20	-1531	2438	2416	2398	2376	2358	2407	2367	129	715	500	1770	5	1	25831764	615	2.33	0.28	12	0.06	1023.00	8503.00	3280	20230822	-27.44	2370	20240719	0.42	3155	-24.56	20240110	2370	0.42	20240719	3280	-27.44	20230822	2370	0.42	20240719	3.23	N	088910	500	129 억	567053	N	N	N	N
73	20240719	090659	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2385	-10	5	-0.42	1478770	620	2.28	2390	2395	2380	3110	1680	2395	2385.11	2.20	-560	2438	2416	2398	2376	2358	2407	2367	129	715	500	1770	5	1	25831764	616	2.33	0.28	12	0.00	1023.00	8503.00	3280	20230822	-27.29	2380	20240719	0.21	3155	-24.41	20240110	2380	0.21	20240719	3280	-27.29	20230822	2380	0.21	20240719	3.23	N	088910	500	129 억	567053	N	N	N	N
74	20240718	160636	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2395	-20	5	-0.83	64683265	27025	76.09	2415	2420	2380	3135	1695	2415	2393.42	2.23	-9003	2461	2437	2426	2402	2391	2432	2397	129	720	500	1780	5	1	25831764	619	2.34	0.28	12	0.10	1023.00	8503.00	3280	20230822	-26.98	2380	20240718	0.63	3155	-24.09	20240110	2380	0.63	20240718	3280	-26.98	20230822	2380	0.63	20240718	3.30	N	088910	500	129 억	576057	N	N	N	N
75	20240718	150645	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2395	-20	5	-0.83	60472190	25264	71.13	2415	2420	2380	3135	1695	2415	2393.57	2.23	-8638	2461	2437	2426	2402	2391	2432	2397	129	720	500	1780	5	1	25831764	619	2.34	0.28	12	0.10	1023.00	8503.00	3280	20230822	-26.98	2380	20240718	0.63	3155	-24.09	20240110	2380	0.63	20240718	3280	-26.98	20230822	2380	0.63	20240718	3.30	N	088910	500	129 억	576057	N	N	N	N
76	20240718	140641	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2395	-20	5	-0.83	58422165	24406	68.71	2415	2420	2380	3135	1695	2415	2393.72	2.23	-8299	2461	2437	2426	2402	2391	2432	2397	129	720	500	1780	5	1	25831764	619	2.34	0.28	12	0.09	1023.00	8503.00	3280	20230822	-26.98	2380	20240718	0.63	3155	-24.09	20240110	2380	0.63	20240718	3280	-26.98	20230822	2380	0.63	20240718	3.30	N	088910	500	129 억	576057	N	N	N	N
77	20240718	130642	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2395	-20	5	-0.83	54341825	22699	63.91	2415	2420	2380	3135	1695	2415	2393.97	2.23	-7614	2461	2437	2426	2402	2391	2432	2397	129	720	500	1780	5	1	25831764	619	2.34	0.28	12	0.09	1023.00	8503.00	3280	20230822	-26.98	2380	20240718	0.63	3155	-24.09	20240110	2380	0.63	20240718	3280	-26.98	20230822	2380	0.63	20240718	3.30	N	088910	500	129 억	576057	N	N	N	N
78	20240718	120643	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2400	-15	5	-0.62	51494405	21512	60.56	2415	2420	2380	3135	1695	2415	2393.70	2.23	-7518	2461	2437	2426	2402	2391	2432	2397	129	720	500	1780	5	1	25831764	620	2.35	0.28	12	0.08	1023.00	8503.00	3280	20230822	-26.83	2380	20240718	0.84	3155	-23.93	20240110	2380	0.84	20240718	3280	-26.83	20230822	2380	0.84	20240718	3.30	N	088910	500	129 억	576057	N	N	N	N
79	20240718	110645	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2400	-15	5	-0.62	46674715	19495	54.89	2415	2420	2380	3135	1695	2415	2394.14	2.23	-7488	2461	2437	2426	2402	2391	2432	2397	129	720	500	1780	5	1	25831764	620	2.35	0.28	12	0.08	1023.00	8503.00	3280	20230822	-26.83	2380	20240718	0.84	3155	-23.93	20240110	2380	0.84	20240718	3280	-26.83	20230822	2380	0.84	20240718	3.30	N	088910	500	129 억	576057	N	N	N	N
80	20240718	100648	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2390	-25	5	-1.04	43235625	18056	50.83	2415	2420	2380	3135	1695	2415	2394.47	2.23	-7459	2461	2437	2426	2402	2391	2432	2397	129	720	500	1780	5	1	25831764	617	2.34	0.28	12	0.07	1023.00	8503.00	3280	20230822	-27.13	2380	20240718	0.42	3155	-24.25	20240110	2380	0.42	20240718	3280	-27.13	20230822	2380	0.42	20240718	3.30	N	088910	500	129 억	576057	N	N	N	N
81	20240718	090647	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2385	-30	5	-1.24	22594450	9407	26.48	2415	2420	2385	3135	1695	2415	2401.81	2.23	-8688	2461	2437	2426	2402	2391	2432	2397	129	720	500	1780	5	1	25831764	616	2.33	0.28	12	0.04	1023.00	8503.00	3280	20230822	-27.29	2385	20240718	0.00	3155	-24.41	20240110	2385	0.00	20240718	3280	-27.29	20230822	2385	0.00	20240718	3.30	N	088910	500	129 억	576057	N	N	N	N
82	20240717	160714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2415	-5	5	-0.21	85959605	35517	80.47	2420	2450	2415	3145	1695	2420	2420.24	2.27	-10689	2450	2435	2420	2405	2390	2442	2412	129	725	500	1790	5	1	25831764	624	2.36	0.28	12	0.14	1023.00	8503.00	3280	20230822	-26.37	2400	20240703	0.62	3155	-23.45	20240110	2400	0.62	20240703	3280	-26.37	20230822	2400	0.62	20240703	3.29	N	088910	500	129 억	586746	N	N	N	N
83	20240717	150718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2420	0	3	0.00	82986740	34286	77.68	2420	2450	2415	3145	1695	2420	2420.43	2.27	-10689	2450	2435	2420	2405	2390	2442	2412	129	725	500	1790	5	1	25831764	625	2.37	0.28	12	0.13	1023.00	8503.00	3280	20230822	-26.22	2400	20240703	0.83	3155	-23.30	20240110	2400	0.83	20240703	3280	-26.22	20230822	2400	0.83	20240703	3.29	N	088910	500	129 억	586746	N	N	N	N
84	20240717	140715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2415	-5	5	-0.21	72759420	30055	68.09	2420	2450	2415	3145	1695	2420	2420.88	2.27	-9696	2450	2435	2420	2405	2390	2442	2412	129	725	500	1790	5	1	25831764	624	2.36	0.28	12	0.12	1023.00	8503.00	3280	20230822	-26.37	2400	20240703	0.62	3155	-23.45	20240110	2400	0.62	20240703	3280	-26.37	20230822	2400	0.62	20240703	3.29	N	088910	500	129 억	586746	N	N	N	N
85	20240717	130714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2425	5	2	0.21	64802355	26764	60.64	2420	2450	2415	3145	1695	2420	2421.25	2.27	-9938	2450	2435	2420	2405	2390	2442	2412	129	725	500	1790	5	1	25831764	626	2.37	0.29	12	0.10	1023.00	8503.00	3280	20230822	-26.07	2400	20240703	1.04	3155	-23.14	20240110	2400	1.04	20240703	3280	-26.07	20230822	2400	1.04	20240703	3.29	N	088910	500	129 억	586746	N	N	N	N
86	20240717	120715	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2420	0	3	0.00	47734120	19709	44.65	2420	2450	2415	3145	1695	2420	2421.95	2.27	-9683	2450	2435	2420	2405	2390	2442	2412	129	725	500	1790	5	1	25831764	625	2.37	0.28	12	0.08	1023.00	8503.00	3280	20230822	-26.22	2400	20240703	0.83	3155	-23.30	20240110	2400	0.83	20240703	3280	-26.22	20230822	2400	0.83	20240703	3.29	N	088910	500	129 억	586746	N	N	N	N
87	20240717	110714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2420	0	3	0.00	20123805	8301	18.81	2420	2450	2415	3145	1695	2420	2424.26	2.27	694	2450	2435	2420	2405	2390	2442	2412	129	725	500	1790	5	1	25831764	625	2.37	0.28	12	0.03	1023.00	8503.00	3280	20230822	-26.22	2400	20240703	0.83	3155	-23.30	20240110	2400	0.83	20240703	3280	-26.22	20230822	2400	0.83	20240703	3.29	N	088910	500	129 억	586746	N	N	N	N
88	20240717	100714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2430	10	2	0.41	9768525	4023	9.11	2420	2450	2415	3145	1695	2420	2428.17	2.27	866	2450	2435	2420	2405	2390	2442	2412	129	725	500	1790	5	1	25831764	628	2.38	0.29	12	0.02	1023.00	8503.00	3280	20230822	-25.91	2400	20240703	1.25	3155	-22.98	20240110	2400	1.25	20240703	3280	-25.91	20230822	2400	1.25	20240703	3.29	N	088910	500	129 억	586746	N	N	N	N
89	20240717	090553	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2420	0	3	0.00	3043635	1258	2.85	2420	2425	2415	3145	1695	2420	2419.42	2.27	54	2450	2435	2420	2405	2390	2442	2412	129	725	500	1790	5	1	25831764	625	2.37	0.28	12	0.00	1023.00	8503.00	3280	20230822	-26.22	2400	20240703	0.83	3155	-23.30	20240110	2400	0.83	20240703	3280	-26.22	20230822	2400	0.83	20240703	3.29	N	088910	500	129 억	586746	N	N	N	N
90	20240716	160716	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2420	-15	5	-0.62	106550420	44108	144.86	2415	2435	2405	3165	1705	2435	2415.67	2.29	-5602	2461	2447	2436	2422	2411	2442	2417	129	730	500	1800	5	1	25831764	625	2.37	0.28	12	0.17	1023.00	8503.00	3280	20230822	-26.22	2400	20240703	0.83	3155	-23.30	20240110	2400	0.83	20240703	3280	-26.22	20230822	2400	0.83	20240703	3.35	N	088910	500	129 억	592344	N	N	N	N
91	20240716	150723	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2425	-10	5	-0.41	96084850	39783	130.66	2415	2435	2405	3165	1705	2435	2415.22	2.29	-4834	2461	2447	2436	2422	2411	2442	2417	129	730	500	1800	5	1	25831764	626	2.37	0.29	12	0.15	1023.00	8503.00	3280	20230822	-26.07	2400	20240703	1.04	3155	-23.14	20240110	2400	1.04	20240703	3280	-26.07	20230822	2400	1.04	20240703	3.35	N	088910	500	129 억	592344	N	N	N	N
92	20240716	140720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2420	-15	5	-0.62	93801590	38841	127.57	2415	2435	2405	3165	1705	2435	2415.01	2.29	-4328	2461	2447	2436	2422	2411	2442	2417	129	730	500	1800	5	1	25831764	625	2.37	0.28	12	0.15	1023.00	8503.00	3280	20230822	-26.22	2400	20240703	0.83	3155	-23.30	20240110	2400	0.83	20240703	3280	-26.22	20230822	2400	0.83	20240703	3.35	N	088910	500	129 억	592344	N	N	N	N
93	20240716	130721	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2430	-5	5	-0.21	93182340	38585	126.72	2415	2435	2405	3165	1705	2435	2414.99	2.29	-4320	2461	2447	2436	2422	2411	2442	2417	129	730	500	1800	5	1	25831764	628	2.38	0.29	12	0.15	1023.00	8503.00	3280	20230822	-25.91	2400	20240703	1.25	3155	-22.98	20240110	2400	1.25	20240703	3280	-25.91	20230822	2400	1.25	20240703	3.35	N	088910	500	129 억	592344	N	N	N	N
94	20240716	120719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2430	-5	5	-0.21	91921245	38066	125.02	2415	2435	2405	3165	1705	2435	2414.79	2.29	-4104	2461	2447	2436	2422	2411	2442	2417	129	730	500	1800	5	1	25831764	628	2.38	0.29	12	0.15	1023.00	8503.00	3280	20230822	-25.91	2400	20240703	1.25	3155	-22.98	20240110	2400	1.25	20240703	3280	-25.91	20230822	2400	1.25	20240703	3.35	N	088910	500	129 억	592344	N	N	N	N
95	20240716	110719	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2420	-15	5	-0.62	75939870	31472	103.36	2415	2435	2405	3165	1705	2435	2412.93	2.29	-3757	2461	2447	2436	2422	2411	2442	2417	129	730	500	1800	5	1	25831764	625	2.37	0.28	12	0.12	1023.00	8503.00	3280	20230822	-26.22	2400	20240703	0.83	3155	-23.30	20240110	2400	0.83	20240703	3280	-26.22	20230822	2400	0.83	20240703	3.35	N	088910	500	129 억	592344	N	N	N	N
96	20240716	100720	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2410	-25	5	-1.03	65877300	27318	89.72	2415	2435	2405	3165	1705	2435	2411.50	2.29	-3406	2461	2447	2436	2422	2411	2442	2417	129	730	500	1800	5	1	25831764	623	2.36	0.28	12	0.11	1023.00	8503.00	3280	20230822	-26.52	2400	20240703	0.42	3155	-23.61	20240110	2400	0.42	20240703	3280	-26.52	20230822	2400	0.42	20240703	3.35	N	088910	500	129 억	592344	N	N	N	N
97	20240716	090718	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2425	-10	5	-0.41	15533585	6429	21.11	2415	2435	2415	3165	1705	2435	2416.17	2.29	-871	2461	2447	2436	2422	2411	2442	2417	129	730	500	1800	5	1	25831764	626	2.37	0.29	12	0.02	1023.00	8503.00	3280	20230822	-26.07	2400	20240703	1.04	3155	-23.14	20240110	2400	1.04	20240703	3280	-26.07	20230822	2400	1.04	20240703	3.35	N	088910	500	129 억	592344	N	N	N	N
98	20240715	160707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2435	-10	5	-0.41	73852900	30347	78.81	2445	2450	2425	3175	1715	2445	2433.61	2.31	-5671	2475	2460	2445	2430	2415	2452	2422	129	730	500	1800	5	1	25831764	629	2.38	0.29	12	0.12	1023.00	8503.00	3280	20230822	-25.76	2400	20240703	1.46	3155	-22.82	20240110	2400	1.46	20240703	3280	-25.76	20230822	2400	1.46	20240703	3.53	N	088910	500	129 억	597915	N	N	N	N
99	20240715	150713	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2435	-10	5	-0.41	67247845	27632	71.76	2445	2450	2425	3175	1715	2445	2433.69	2.31	-5671	2475	2460	2445	2430	2415	2452	2422	129	730	500	1800	5	1	25831764	629	2.38	0.29	12	0.11	1023.00	8503.00	3280	20230822	-25.76	2400	20240703	1.46	3155	-22.82	20240110	2400	1.46	20240703	3280	-25.76	20230822	2400	1.46	20240703	3.53	N	088910	500	129 억	597915	N	N	N	N
100	20240715	140711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2430	-15	5	-0.61	44217820	18170	47.19	2445	2450	2425	3175	1715	2445	2433.56	2.31	-2123	2475	2460	2445	2430	2415	2452	2422	129	730	500	1800	5	1	25831764	628	2.38	0.29	12	0.07	1023.00	8503.00	3280	20230822	-25.91	2400	20240703	1.25	3155	-22.98	20240110	2400	1.25	20240703	3280	-25.91	20230822	2400	1.25	20240703	3.53	N	088910	500	129 억	597915	N	N	N	N
101	20240715	130712	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2430	-15	5	-0.61	39122160	16073	41.74	2445	2450	2425	3175	1715	2445	2434.03	2.31	-1966	2475	2460	2445	2430	2415	2452	2422	129	730	500	1800	5	1	25831764	628	2.38	0.29	12	0.06	1023.00	8503.00	3280	20230822	-25.91	2400	20240703	1.25	3155	-22.98	20240110	2400	1.25	20240703	3280	-25.91	20230822	2400	1.25	20240703	3.53	N	088910	500	129 억	597915	N	N	N	N
102	20240715	120712	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2425	-20	5	-0.82	36094885	14827	38.50	2445	2450	2425	3175	1715	2445	2434.40	2.31	-1841	2475	2460	2445	2430	2415	2452	2422	129	730	500	1800	5	1	25831764	626	2.37	0.29	12	0.06	1023.00	8503.00	3280	20230822	-26.07	2400	20240703	1.04	3155	-23.14	20240110	2400	1.04	20240703	3280	-26.07	20230822	2400	1.04	20240703	3.53	N	088910	500	129 억	597915	N	N	N	N
103	20240715	110711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2440	-5	5	-0.20	33453145	13738	35.68	2445	2450	2425	3175	1715	2445	2435.08	2.31	-1769	2475	2460	2445	2430	2415	2452	2422	129	730	500	1800	5	1	25831764	630	2.39	0.29	12	0.05	1023.00	8503.00	3280	20230822	-25.61	2400	20240703	1.67	3155	-22.66	20240110	2400	1.67	20240703	3280	-25.61	20230822	2400	1.67	20240703	3.53	N	088910	500	129 억	597915	N	N	N	N
104	20240715	100711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2435	-10	5	-0.41	11282035	4626	12.01	2445	2450	2430	3175	1715	2445	2438.83	2.31	-893	2475	2460	2445	2430	2415	2452	2422	129	730	500	1800	5	1	25831764	629	2.38	0.29	12	0.02	1023.00	8503.00	3280	20230822	-25.76	2400	20240703	1.46	3155	-22.82	20240110	2400	1.46	20240703	3280	-25.76	20230822	2400	1.46	20240703	3.53	N	088910	500	129 억	597915	N	N	N	N
105	20240715	090712	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2450	5	2	0.20	4823890	1975	5.13	2445	2450	2440	3175	1715	2445	2442.48	2.31	-726	2475	2460	2445	2430	2415	2452	2422	129	730	500	1800	5	1	25831764	633	2.39	0.29	12	0.01	1023.00	8503.00	3280	20230822	-25.30	2400	20240703	2.08	3155	-22.35	20240110	2400	2.08	20240703	3280	-25.30	20230822	2400	2.08	20240703	3.53	N	088910	500	129 억	597915	N	N	N	N
106	20240712	160705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2445	-5	5	-0.20	94155435	38508	165.04	2450	2460	2430	3185	1715	2450	2445.09	2.32	-2598	2470	2460	2445	2435	2420	2465	2440	129	735	500	1810	5	1	25831764	632	2.39	0.29	12	0.15	1023.00	8503.00	3280	20230822	-25.46	2400	20240703	1.88	3155	-22.50	20240110	2400	1.88	20240703	3280	-25.46	20230822	2400	1.88	20240703	3.56	N	088910	500	129 억	600513	N	N	N	N
107	20240712	150711	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2450	0	3	0.00	90981335	37210	159.47	2450	2460	2430	3185	1715	2450	2445.08	2.32	-2106	2470	2460	2445	2435	2420	2465	2440	129	735	500	1810	5	1	25831764	633	2.39	0.29	12	0.14	1023.00	8503.00	3280	20230822	-25.30	2400	20240703	2.08	3155	-22.35	20240110	2400	2.08	20240703	3280	-25.30	20230822	2400	2.08	20240703	3.56	N	088910	500	129 억	600513	N	N	N	N
108	20240712	140714	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2435	-15	5	-0.61	80234845	32813	140.63	2450	2460	2430	3185	1715	2450	2445.22	2.32	-3088	2470	2460	2445	2435	2420	2465	2440	129	735	500	1810	5	1	25831764	629	2.38	0.29	12	0.13	1023.00	8503.00	3280	20230822	-25.76	2400	20240703	1.46	3155	-22.82	20240110	2400	1.46	20240703	3280	-25.76	20230822	2400	1.46	20240703	3.56	N	088910	500	129 억	600513	N	N	N	N
109	20240712	130708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2455	5	2	0.20	53216415	21734	93.15	2450	2460	2435	3185	1715	2450	2448.53	2.32	-3072	2470	2460	2445	2435	2420	2465	2440	129	735	500	1810	5	1	25831764	634	2.40	0.29	12	0.08	1023.00	8503.00	3280	20230822	-25.15	2400	20240703	2.29	3155	-22.19	20240110	2400	2.29	20240703	3280	-25.15	20230822	2400	2.29	20240703	3.56	N	088910	500	129 억	600513	N	N	N	N
110	20240712	120710	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2445	-5	5	-0.20	50430040	20599	88.28	2450	2460	2435	3185	1715	2450	2448.18	2.32	-2764	2470	2460	2445	2435	2420	2465	2440	129	735	500	1810	5	1	25831764	632	2.39	0.29	12	0.08	1023.00	8503.00	3280	20230822	-25.46	2400	20240703	1.88	3155	-22.50	20240110	2400	1.88	20240703	3280	-25.46	20230822	2400	1.88	20240703	3.56	N	088910	500	129 억	600513	N	N	N	N
111	20240712	110707	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2455	5	2	0.20	37343995	15265	65.42	2450	2460	2435	3185	1715	2450	2446.38	2.32	-2734	2470	2460	2445	2435	2420	2465	2440	129	735	500	1810	5	1	25831764	634	2.40	0.29	12	0.06	1023.00	8503.00	3280	20230822	-25.15	2400	20240703	2.29	3155	-22.19	20240110	2400	2.29	20240703	3280	-25.15	20230822	2400	2.29	20240703	3.56	N	088910	500	129 억	600513	N	N	N	N
112	20240712	100709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2445	-5	5	-0.20	20715495	8491	36.39	2450	2460	2435	3185	1715	2450	2439.70	2.32	-1191	2470	2460	2445	2435	2420	2465	2440	129	735	500	1810	5	1	25831764	632	2.39	0.29	12	0.03	1023.00	8503.00	3280	20230822	-25.46	2400	20240703	1.88	3155	-22.50	20240110	2400	1.88	20240703	3280	-25.46	20230822	2400	1.88	20240703	3.56	N	088910	500	129 억	600513	N	N	N	N
113	20240712	090706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2450	0	3	0.00	1565605	642	2.75	2450	2450	2435	3185	1715	2450	2438.64	2.32	-43	2470	2460	2445	2435	2420	2465	2440	129	735	500	1810	5	1	25831764	633	2.39	0.29	12	0.00	1023.00	8503.00	3280	20230822	-25.30	2400	20240703	2.08	3155	-22.35	20240110	2400	2.08	20240703	3280	-25.30	20230822	2400	2.08	20240703	3.56	N	088910	500	129 억	600513	N	N	N	N
114	20240711	160703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2450	10	2	0.41	57062930	23333	54.92	2440	2455	2430	3170	1710	2440	2444.94	2.34	-6464	2466	2452	2441	2427	2416	2460	2435	129	730	500	1800	5	1	25831764	633	2.39	0.29	12	0.09	1023.00	8503.00	3280	20230822	-25.30	2400	20240703	2.08	3155	-22.35	20240110	2400	2.08	20240703	3280	-25.30	20230822	2400	2.08	20240703	3.52	N	088910	500	129 억	603768	N	N	N	N
115	20240711	150709	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2445	5	2	0.20	47944050	19611	46.16	2440	2455	2430	3170	1710	2440	2444.75	2.34	-6296	2466	2452	2441	2427	2416	2460	2435	129	730	500	1800	5	1	25831764	632	2.39	0.29	12	0.08	1023.00	8503.00	3280	20230822	-25.46	2400	20240703	1.88	3155	-22.50	20240110	2400	1.88	20240703	3280	-25.46	20230822	2400	1.88	20240703	3.52	N	088910	500	129 억	603768	N	N	N	N
116	20240711	140708	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2450	10	2	0.41	44966245	18393	43.29	2440	2455	2430	3170	1710	2440	2444.75	2.34	-6041	2466	2452	2441	2427	2416	2460	2435	129	730	500	1800	5	1	25831764	633	2.39	0.29	12	0.07	1023.00	8503.00	3280	20230822	-25.30	2400	20240703	2.08	3155	-22.35	20240110	2400	2.08	20240703	3280	-25.30	20230822	2400	2.08	20240703	3.52	N	088910	500	129 억	603768	N	N	N	N
117	20240711	130706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2450	10	2	0.41	27207440	11143	26.23	2440	2455	2430	3170	1710	2440	2441.66	2.34	-4650	2466	2452	2441	2427	2416	2460	2435	129	730	500	1800	5	1	25831764	633	2.39	0.29	12	0.04	1023.00	8503.00	3280	20230822	-25.30	2400	20240703	2.08	3155	-22.35	20240110	2400	2.08	20240703	3280	-25.30	20230822	2400	2.08	20240703	3.52	N	088910	500	129 억	603768	N	N	N	N
118	20240711	120706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2450	10	2	0.41	26563090	10880	25.61	2440	2455	2430	3170	1710	2440	2441.46	2.34	-4650	2466	2452	2441	2427	2416	2460	2435	129	730	500	1800	5	1	25831764	633	2.39	0.29	12	0.04	1023.00	8503.00	3280	20230822	-25.30	2400	20240703	2.08	3155	-22.35	20240110	2400	2.08	20240703	3280	-25.30	20230822	2400	2.08	20240703	3.52	N	088910	500	129 억	603768	N	N	N	N
119	20240711	110704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2450	10	2	0.41	25835455	10583	24.91	2440	2455	2430	3170	1710	2440	2441.22	2.34	-4601	2466	2452	2441	2427	2416	2460	2435	129	730	500	1800	5	1	25831764	633	2.39	0.29	12	0.04	1023.00	8503.00	3280	20230822	-25.30	2400	20240703	2.08	3155	-22.35	20240110	2400	2.08	20240703	3280	-25.30	20230822	2400	2.08	20240703	3.52	N	088910	500	129 억	603768	N	N	N	N
120	20240711	100705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2450	10	2	0.41	21861765	8961	21.09	2440	2455	2430	3170	1710	2440	2439.66	2.34	-3536	2466	2452	2441	2427	2416	2460	2435	129	730	500	1800	5	1	25831764	633	2.39	0.29	12	0.03	1023.00	8503.00	3280	20230822	-25.30	2400	20240703	2.08	3155	-22.35	20240110	2400	2.08	20240703	3280	-25.30	20230822	2400	2.08	20240703	3.52	N	088910	500	129 억	603768	N	N	N	N
121	20240711	090703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2445	5	2	0.20	4221855	1730	4.07	2440	2445	2440	3170	1710	2440	2440.38	2.34	-138	2466	2452	2441	2427	2416	2460	2435	129	730	500	1800	5	1	25831764	632	2.39	0.29	12	0.01	1023.00	8503.00	3280	20230822	-25.46	2400	20240703	1.88	3155	-22.50	20240110	2400	1.88	20240703	3280	-25.46	20230822	2400	1.88	20240703	3.52	N	088910	500	129 억	603768	N	N	N	N
122	20240710	160702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2440	0	3	0.00	102778935	42122	77.97	2435	2455	2430	3170	1710	2440	2440.03	2.35	-7460	2480	2460	2445	2425	2410	2457	2422	129	730	500	1800	5	1	25831764	630	2.39	0.29	12	0.16	1023.00	8503.00	3280	20230822	-25.61	2400	20240703	1.67	3155	-22.66	20240110	2400	1.67	20240703	3280	-25.61	20230822	2400	1.67	20240703	3.51	N	088910	500	129 억	608040	N	N	N	N
123	20240710	150705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2450	10	2	0.41	88077550	36100	66.82	2435	2455	2430	3170	1710	2440	2439.82	2.35	-8456	2480	2460	2445	2425	2410	2457	2422	129	730	500	1800	5	1	25831764	633	2.39	0.29	12	0.14	1023.00	8503.00	3280	20230822	-25.30	2400	20240703	2.08	3155	-22.35	20240110	2400	2.08	20240703	3280	-25.30	20230822	2400	2.08	20240703	3.51	N	088910	500	129 억	608040	N	N	N	N
124	20240710	140703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2445	5	2	0.20	79073925	32424	60.02	2435	2450	2430	3170	1710	2440	2438.75	2.35	-8174	2480	2460	2445	2425	2410	2457	2422	129	730	500	1800	5	1	25831764	632	2.39	0.29	12	0.13	1023.00	8503.00	3280	20230822	-25.46	2400	20240703	1.88	3155	-22.50	20240110	2400	1.88	20240703	3280	-25.46	20230822	2400	1.88	20240703	3.51	N	088910	500	129 억	608040	N	N	N	N
125	20240710	130703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2435	-5	5	-0.20	58634590	24058	44.53	2435	2450	2430	3170	1710	2440	2437.22	2.35	-4265	2480	2460	2445	2425	2410	2457	2422	129	730	500	1800	5	1	25831764	629	2.38	0.29	12	0.09	1023.00	8503.00	3280	20230822	-25.76	2400	20240703	1.46	3155	-22.82	20240110	2400	1.46	20240703	3280	-25.76	20230822	2400	1.46	20240703	3.51	N	088910	500	129 억	608040	N	N	N	N
126	20240710	120702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2440	0	3	0.00	38836095	15929	29.49	2435	2450	2430	3170	1710	2440	2438.07	2.35	-4006	2480	2460	2445	2425	2410	2457	2422	129	730	500	1800	5	1	25831764	630	2.39	0.29	12	0.06	1023.00	8503.00	3280	20230822	-25.61	2400	20240703	1.67	3155	-22.66	20240110	2400	1.67	20240703	3280	-25.61	20230822	2400	1.67	20240703	3.51	N	088910	500	129 억	608040	N	N	N	N
127	20240710	110703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2445	5	2	0.20	35667520	14629	27.08	2435	2450	2430	3170	1710	2440	2438.14	2.35	-2867	2480	2460	2445	2425	2410	2457	2422	129	730	500	1800	5	1	25831764	632	2.39	0.29	12	0.06	1023.00	8503.00	3280	20230822	-25.46	2400	20240703	1.88	3155	-22.50	20240110	2400	1.88	20240703	3280	-25.46	20230822	2400	1.88	20240703	3.51	N	088910	500	129 억	608040	N	N	N	N
128	20240710	100659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2440	0	3	0.00	22928450	9404	17.41	2435	2450	2435	3170	1710	2440	2438.16	2.35	-2380	2480	2460	2445	2425	2410	2457	2422	129	730	500	1800	5	1	25831764	630	2.39	0.29	12	0.04	1023.00	8503.00	3280	20230822	-25.61	2400	20240703	1.67	3155	-22.66	20240110	2400	1.67	20240703	3280	-25.61	20230822	2400	1.67	20240703	3.51	N	088910	500	129 억	608040	N	N	N	N
129	20240710	090704	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2445	5	2	0.20	6156415	2523	4.67	2435	2445	2435	3170	1710	2440	2440.12	2.35	-2094	2480	2460	2445	2425	2410	2457	2422	129	730	500	1800	5	1	25831764	632	2.39	0.29	12	0.01	1023.00	8503.00	3280	20230822	-25.46	2400	20240703	1.88	3155	-22.50	20240110	2400	1.88	20240703	3280	-25.46	20230822	2400	1.88	20240703	3.51	N	088910	500	129 억	608040	N	N	N	N
130	20240709	160700	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2440	5	2	0.21	131811495	53974	92.87	2440	2465	2430	3165	1705	2435	2442.14	2.37	-4810	2475	2455	2440	2420	2405	2465	2430	129	730	500	1800	5	1	25831764	630	2.39	0.29	12	0.21	1023.00	8503.00	3280	20230822	-25.61	2400	20240703	1.67	3155	-22.66	20240110	2400	1.67	20240703	3280	-25.61	20230822	2400	1.67	20240703	3.47	N	088910	500	129 억	612850	N	N	N	N
131	20240709	150702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2440	5	2	0.21	128253990	52516	90.36	2440	2465	2430	3165	1705	2435	2442.19	2.37	-4502	2475	2455	2440	2420	2405	2465	2430	129	730	500	1800	5	1	25831764	630	2.39	0.29	12	0.20	1023.00	8503.00	3280	20230822	-25.61	2400	20240703	1.67	3155	-22.66	20240110	2400	1.67	20240703	3280	-25.61	20230822	2400	1.67	20240703	3.47	N	088910	500	129 억	612850	N	N	N	N
132	20240709	140703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2445	10	2	0.41	117113170	47949	82.50	2440	2465	2430	3165	1705	2435	2442.45	2.37	-4314	2475	2455	2440	2420	2405	2465	2430	129	730	500	1800	5	1	25831764	632	2.39	0.29	12	0.19	1023.00	8503.00	3280	20230822	-25.46	2400	20240703	1.88	3155	-22.50	20240110	2400	1.88	20240703	3280	-25.46	20230822	2400	1.88	20240703	3.47	N	088910	500	129 억	612850	N	N	N	N
133	20240709	130705	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2445	10	2	0.41	109552640	44845	77.16	2440	2465	2430	3165	1705	2435	2442.92	2.37	-4206	2475	2455	2440	2420	2405	2465	2430	129	730	500	1800	5	1	25831764	632	2.39	0.29	12	0.17	1023.00	8503.00	3280	20230822	-25.46	2400	20240703	1.88	3155	-22.50	20240110	2400	1.88	20240703	3280	-25.46	20230822	2400	1.88	20240703	3.47	N	088910	500	129 억	612850	N	N	N	N
134	20240709	120706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2445	10	2	0.41	98312420	40221	69.21	2440	2465	2430	3165	1705	2435	2444.31	2.37	-5807	2475	2455	2440	2420	2405	2465	2430	129	730	500	1800	5	1	25831764	632	2.39	0.29	12	0.16	1023.00	8503.00	3280	20230822	-25.46	2400	20240703	1.88	3155	-22.50	20240110	2400	1.88	20240703	3280	-25.46	20230822	2400	1.88	20240703	3.47	N	088910	500	129 억	612850	N	N	N	N
135	20240709	110706	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2450	15	2	0.62	75565655	30882	53.14	2440	2465	2430	3165	1705	2435	2446.92	2.37	-2829	2475	2455	2440	2420	2405	2465	2430	129	730	500	1800	5	1	25831764	633	2.39	0.29	12	0.12	1023.00	8503.00	3280	20230822	-25.30	2400	20240703	2.08	3155	-22.35	20240110	2400	2.08	20240703	3280	-25.30	20230822	2400	2.08	20240703	3.47	N	088910	500	129 억	612850	N	N	N	N
136	20240709	100703	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2445	10	2	0.41	41332230	16913	29.10	2440	2460	2430	3165	1705	2435	2443.81	2.37	-2161	2475	2455	2440	2420	2405	2465	2430	129	730	500	1800	5	1	25831764	632	2.39	0.29	12	0.07	1023.00	8503.00	3280	20230822	-25.46	2400	20240703	1.88	3155	-22.50	20240110	2400	1.88	20240703	3280	-25.46	20230822	2400	1.88	20240703	3.47	N	088910	500	129 억	612850	N	N	N	N
137	20240709	090702	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2435	0	3	0.00	20469365	8393	14.44	2440	2460	2430	3165	1705	2435	2438.86	2.37	-1361	2475	2455	2440	2420	2405	2465	2430	129	730	500	1800	5	1	25831764	629	2.38	0.29	12	0.03	1023.00	8503.00	3280	20230822	-25.76	2400	20240703	1.46	3155	-22.82	20240110	2400	1.46	20240703	3280	-25.76	20230822	2400	1.46	20240703	3.47	N	088910	500	129 억	612850	N	N	N	N
138	20240708	160657	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2435	10	2	0.41	141322885	57987	108.47	2430	2460	2425	3150	1700	2425	2437.79	2.35	5251	2451	2437	2426	2412	2401	2432	2407	129	725	500	1790	5	1	25831764	629	2.38	0.29	12	0.22	1023.00	8503.00	3280	20230822	-25.76	2400	20240703	1.46	3155	-22.82	20240110	2400	1.46	20240703	3280	-25.76	20230822	2400	1.46	20240703	3.44	N	088910	500	129 억	607599	N	N	N	N
139	20240708	150659	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2440	15	2	0.62	132870495	54517	101.98	2430	2460	2425	3150	1700	2425	2437.92	2.35	5251	2451	2437	2426	2412	2401	2432	2407	129	725	500	1790	5	1	25831764	630	2.39	0.29	12	0.21	1023.00	8503.00	3280	20230822	-25.61	2400	20240703	1.67	3155	-22.66	20240110	2400	1.67	20240703	3280	-25.61	20230822	2400	1.67	20240703	3.44	N	088910	500	129 억	607599	N	N	N	N
140	20240708	140701	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2430	5	2	0.21	124629910	51138	95.66	2430	2460	2425	3150	1700	2425	2437.86	2.35	6313	2451	2437	2426	2412	2401	2432	2407	129	725	500	1790	5	1	25831764	628	2.38	0.29	12	0.20	1023.00	8503.00	3280	20230822	-25.91	2400	20240703	1.25	3155	-22.98	20240110	2400	1.25	20240703	3280	-25.91	20230822	2400	1.25	20240703	3.44	N	088910	500	129 억	607599	N	N	N	N
141	20240708	130657	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2440	15	2	0.62	121419450	49820	93.19	2430	2460	2425	3150	1700	2425	2437.92	2.35	6351	2451	2437	2426	2412	2401	2432	2407	129	725	500	1790	5	1	25831764	630	2.39	0.29	12	0.19	1023.00	8503.00	3280	20230822	-25.61	2400	20240703	1.67	3155	-22.66	20240110	2400	1.67	20240703	3280	-25.61	20230822	2400	1.67	20240703	3.44	N	088910	500	129 억	607599	N	N	N	N
142	20240708	120658	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2440	15	2	0.62	118044865	48434	90.60	2430	2460	2425	3150	1700	2425	2438.02	2.35	6352	2451	2437	2426	2412	2401	2432	2407	129	725	500	1790	5	1	25831764	630	2.39	0.29	12	0.19	1023.00	8503.00	3280	20230822	-25.61	2400	20240703	1.67	3155	-22.66	20240110	2400	1.67	20240703	3280	-25.61	20230822	2400	1.67	20240703	3.44	N	088910	500	129 억	607599	N	N	N	N
143	20240708	110656	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2435	10	2	0.41	96961010	39769	74.39	2430	2460	2425	3150	1700	2425	2439.15	2.35	6928	2451	2437	2426	2412	2401	2432	2407	129	725	500	1790	5	1	25831764	629	2.38	0.29	12	0.15	1023.00	8503.00	3280	20230822	-25.76	2400	20240703	1.46	3155	-22.82	20240110	2400	1.46	20240703	3280	-25.76	20230822	2400	1.46	20240703	3.44	N	088910	500	129 억	607599	N	N	N	N
144	20240708	100657	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2440	15	2	0.62	80583105	33037	61.80	2430	2460	2425	3150	1700	2425	2440.55	2.35	5821	2451	2437	2426	2412	2401	2432	2407	129	725	500	1790	5	1	25831764	630	2.39	0.29	12	0.13	1023.00	8503.00	3280	20230822	-25.61	2400	20240703	1.67	3155	-22.66	20240110	2400	1.67	20240703	3280	-25.61	20230822	2400	1.67	20240703	3.44	N	088910	500	129 억	607599	N	N	N	N
145	20240708	090657	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2430	5	2	0.21	14350080	5913	11.06	2430	2435	2425	3150	1700	2425	2428.70	2.35	-1099	2451	2437	2426	2412	2401	2432	2407	129	725	500	1790	5	1	25831764	628	2.38	0.29	12	0.02	1023.00	8503.00	3280	20230822	-25.91	2400	20240703	1.25	3155	-22.98	20240110	2400	1.25	20240703	3280	-25.91	20230822	2400	1.25	20240703	3.44	N	088910	500	129 억	607599	N	N	N	N
146	20240705	160654	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2425	-10	5	-0.41	124488515	51339	86.79	2435	2440	2415	3165	1705	2435	2424.83	2.38	-7972	2471	2452	2431	2412	2391	2462	2422	129	730	500	1800	5	1	25831764	626	2.37	0.29	12	0.20	1023.00	8503.00	3280	20230822	-26.07	2400	20240703	1.04	3155	-23.14	20240110	2400	1.04	20240703	3280	-26.07	20230822	2400	1.04	20240703	3.53	N	088910	500	129 억	615404	N	N	N	N
147	20240705	150656	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2425	-10	5	-0.41	111326710	45901	77.59	2435	2440	2415	3165	1705	2435	2425.37	2.38	-7922	2471	2452	2431	2412	2391	2462	2422	129	730	500	1800	5	1	25831764	626	2.37	0.29	12	0.18	1023.00	8503.00	3280	20230822	-26.07	2400	20240703	1.04	3155	-23.14	20240110	2400	1.04	20240703	3280	-26.07	20230822	2400	1.04	20240703	3.53	N	088910	500	129 억	615404	N	N	N	N
148	20240705	140657	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2430	-5	5	-0.21	103758355	42784	72.33	2435	2440	2415	3165	1705	2435	2425.17	2.38	-6665	2471	2452	2431	2412	2391	2462	2422	129	730	500	1800	5	1	25831764	628	2.38	0.29	12	0.17	1023.00	8503.00	3280	20230822	-25.91	2400	20240703	1.25	3155	-22.98	20240110	2400	1.25	20240703	3280	-25.91	20230822	2400	1.25	20240703	3.53	N	088910	500	129 억	615404	N	N	N	N
149	20240705	130656	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2420	-15	5	-0.62	101268285	41757	70.59	2435	2440	2415	3165	1705	2435	2425.18	2.38	-6017	2471	2452	2431	2412	2391	2462	2422	129	730	500	1800	5	1	25831764	625	2.37	0.28	12	0.16	1023.00	8503.00	3280	20230822	-26.22	2400	20240703	0.83	3155	-23.30	20240110	2400	0.83	20240703	3280	-26.22	20230822	2400	0.83	20240703	3.53	N	088910	500	129 억	615404	N	N	N	N
150	20240705	120656	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2430	-5	5	-0.21	91464495	37702	63.73	2435	2440	2415	3165	1705	2435	2425.99	2.38	-5175	2471	2452	2431	2412	2391	2462	2422	129	730	500	1800	5	1	25831764	628	2.38	0.29	12	0.15	1023.00	8503.00	3280	20230822	-25.91	2400	20240703	1.25	3155	-22.98	20240110	2400	1.25	20240703	3280	-25.91	20230822	2400	1.25	20240703	3.53	N	088910	500	129 억	615404	N	N	N	N
151	20240705	110653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2435	0	3	0.00	75173305	30975	52.36	2435	2440	2420	3165	1705	2435	2426.90	2.38	-5132	2471	2452	2431	2412	2391	2462	2422	129	730	500	1800	5	1	25831764	629	2.38	0.29	12	0.12	1023.00	8503.00	3280	20230822	-25.76	2400	20240703	1.46	3155	-22.82	20240110	2400	1.46	20240703	3280	-25.76	20230822	2400	1.46	20240703	3.53	N	088910	500	129 억	615404	N	N	N	N
152	20240705	100654	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2425	-10	5	-0.41	18328360	7558	12.78	2435	2440	2420	3165	1705	2435	2425.03	2.38	-2337	2471	2452	2431	2412	2391	2462	2422	129	730	500	1800	5	1	25831764	626	2.37	0.29	12	0.03	1023.00	8503.00	3280	20230822	-26.07	2400	20240703	1.04	3155	-23.14	20240110	2400	1.04	20240703	3280	-26.07	20230822	2400	1.04	20240703	3.53	N	088910	500	129 억	615404	N	N	N	N
153	20240705	090655	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2440	5	2	0.21	265425	109	0.18	2435	2440	2435	3165	1705	2435	2435.09	2.38	-61	2471	2452	2431	2412	2391	2462	2422	129	730	500	1800	5	1	25831764	630	2.39	0.29	12	0.00	1023.00	8503.00	3280	20230822	-25.61	2400	20240703	1.67	3155	-22.66	20240110	2400	1.67	20240703	3280	-25.61	20230822	2400	1.67	20240703	3.53	N	088910	500	129 억	615404	N	N	N	N
154	20240704	160651	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2435	-5	5	-0.20	143096260	58909	57.87	2425	2450	2410	3170	1710	2440	2428.89	2.44	-14927	2500	2470	2435	2405	2370	2472	2407	129	730	500	1800	5	1	25831764	629	2.38	0.29	12	0.23	1023.00	8503.00	3280	20230822	-25.76	2400	20240703	1.46	3155	-22.82	20240110	2400	1.46	20240703	3280	-25.76	20230822	2400	1.46	20240703	3.52	N	088910	500	129 억	630333	N	N	N	N
155	20240704	150655	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2425	-15	5	-0.61	130110560	53574	52.63	2425	2450	2410	3170	1710	2440	2428.61	2.44	-13132	2500	2470	2435	2405	2370	2472	2407	129	730	500	1800	5	1	25831764	626	2.37	0.29	12	0.21	1023.00	8503.00	3280	20230822	-26.07	2400	20240703	1.04	3155	-23.14	20240110	2400	1.04	20240703	3280	-26.07	20230822	2400	1.04	20240703	3.52	N	088910	500	129 억	630333	N	N	N	N
156	20240704	140654	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2425	-15	5	-0.61	85766140	35316	34.69	2425	2450	2410	3170	1710	2440	2428.53	2.44	-11709	2500	2470	2435	2405	2370	2472	2407	129	730	500	1800	5	1	25831764	626	2.37	0.29	12	0.14	1023.00	8503.00	3280	20230822	-26.07	2400	20240703	1.04	3155	-23.14	20240110	2400	1.04	20240703	3280	-26.07	20230822	2400	1.04	20240703	3.52	N	088910	500	129 억	630333	N	N	N	N
157	20240704	130654	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2420	-20	5	-0.82	69068090	28413	27.91	2425	2450	2420	3170	1710	2440	2430.86	2.44	-9912	2500	2470	2435	2405	2370	2472	2407	129	730	500	1800	5	1	25831764	625	2.37	0.28	12	0.11	1023.00	8503.00	3280	20230822	-26.22	2400	20240703	0.83	3155	-23.30	20240110	2400	0.83	20240703	3280	-26.22	20230822	2400	0.83	20240703	3.52	N	088910	500	129 억	630333	N	N	N	N
158	20240704	120653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2435	-5	5	-0.20	46966530	19310	18.97	2425	2450	2420	3170	1710	2440	2432.24	2.44	-8806	2500	2470	2435	2405	2370	2472	2407	129	730	500	1800	5	1	25831764	629	2.38	0.29	12	0.07	1023.00	8503.00	3280	20230822	-25.76	2400	20240703	1.46	3155	-22.82	20240110	2400	1.46	20240703	3280	-25.76	20230822	2400	1.46	20240703	3.52	N	088910	500	129 억	630333	N	N	N	N
159	20240704	110652	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2425	-15	5	-0.61	43252290	17780	17.47	2425	2450	2420	3170	1710	2440	2432.64	2.44	-8396	2500	2470	2435	2405	2370	2472	2407	129	730	500	1800	5	1	25831764	626	2.37	0.29	12	0.07	1023.00	8503.00	3280	20230822	-26.07	2400	20240703	1.04	3155	-23.14	20240110	2400	1.04	20240703	3280	-26.07	20230822	2400	1.04	20240703	3.52	N	088910	500	129 억	630333	N	N	N	N
160	20240704	100653	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2440	0	3	0.00	40808805	16774	16.48	2425	2450	2420	3170	1710	2440	2432.86	2.44	-8269	2500	2470	2435	2405	2370	2472	2407	129	730	500	1800	5	1	25831764	630	2.39	0.29	12	0.06	1023.00	8503.00	3280	20230822	-25.61	2400	20240703	1.67	3155	-22.66	20240110	2400	1.67	20240703	3280	-25.61	20230822	2400	1.67	20240703	3.52	N	088910	500	129 억	630333	N	N	N	N
161	20240704	090654	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2430	-10	5	-0.41	1530185	631	0.62	2425	2435	2420	3170	1710	2440	2425.02	2.44	-3	2500	2470	2435	2405	2370	2472	2407	129	730	500	1800	5	1	25831764	628	2.38	0.29	12	0.00	1023.00	8503.00	3280	20230822	-25.91	2400	20240703	1.25	3155	-22.98	20240110	2400	1.25	20240703	3280	-25.91	20230822	2400	1.25	20240703	3.52	N	088910	500	129 억	630333	N	N	N	N
162	20240703	160650	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2440	0	3	0.00	245531605	101504	58.17	2440	2465	2400	3170	1710	2440	2418.94	2.51	-18184	2533	2486	2463	2416	2393	2475	2405	129	730	500	1800	5	1	25831764	630	2.39	0.29	12	0.39	1023.00	8503.00	3280	20230822	-25.61	2400	20240703	1.67	3155	-22.66	20240110	2400	1.67	20240703	3280	-25.61	20230822	2400	1.67	20240703	3.56	N	088910	500	129 억	647932	N	N	N	N
163	20240703	150652	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2425	-15	5	-0.61	242817480	100389	57.53	2440	2465	2400	3170	1710	2440	2418.77	2.51	-18057	2533	2486	2463	2416	2393	2475	2405	129	730	500	1800	5	1	25831764	626	2.37	0.29	12	0.39	1023.00	8503.00	3280	20230822	-26.07	2400	20240703	1.04	3155	-23.14	20240110	2400	1.04	20240703	3280	-26.07	20230822	2400	1.04	20240703	3.56	N	088910	500	129 억	647932	N	N	N	N
164	20240703	140652	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2430	-10	5	-0.41	238796300	98732	56.58	2440	2465	2400	3170	1710	2440	2418.63	2.51	-17985	2533	2486	2463	2416	2393	2475	2405	129	730	500	1800	5	1	25831764	628	2.38	0.29	12	0.38	1023.00	8503.00	3280	20230822	-25.91	2400	20240703	1.25	3155	-22.98	20240110	2400	1.25	20240703	3280	-25.91	20230822	2400	1.25	20240703	3.56	N	088910	500	129 억	647932	N	N	N	N
165	20240703	130651	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2420	-20	5	-0.82	236381490	97736	56.01	2440	2465	2400	3170	1710	2440	2418.57	2.51	-17825	2533	2486	2463	2416	2393	2475	2405	129	730	500	1800	5	1	25831764	625	2.37	0.28	12	0.38	1023.00	8503.00	3280	20230822	-26.22	2400	20240703	0.83	3155	-23.30	20240110	2400	0.83	20240703	3280	-26.22	20230822	2400	0.83	20240703	3.56	N	088910	500	129 억	647932	N	N	N	N
166	20240703	120650	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2435	-5	5	-0.20	229531770	94907	54.39	2440	2465	2400	3170	1710	2440	2418.49	2.51	-17610	2533	2486	2463	2416	2393	2475	2405	129	730	500	1800	5	1	25831764	629	2.38	0.29	12	0.37	1023.00	8503.00	3280	20230822	-25.76	2400	20240703	1.46	3155	-22.82	20240110	2400	1.46	20240703	3280	-25.76	20230822	2400	1.46	20240703	3.56	N	088910	500	129 억	647932	N	N	N	N
167	20240703	110653	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2415	-25	5	-1.02	193394190	80023	45.86	2440	2465	2400	3170	1710	2440	2416.73	2.51	-12359	2533	2486	2463	2416	2393	2475	2405	129	730	500	1800	5	1	25831764	624	2.36	0.28	12	0.31	1023.00	8503.00	3280	20230822	-26.37	2400	20240703	0.62	3155	-23.45	20240110	2400	0.62	20240703	3280	-26.37	20230822	2400	0.62	20240703	3.56	N	088910	500	129 억	647932	N	N	N	N
168	20240703	100653	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2425	-15	5	-0.61	71159795	29276	16.78	2440	2465	2420	3170	1710	2440	2430.65	2.51	-9576	2533	2486	2463	2416	2393	2475	2405	129	730	500	1800	5	1	25831764	626	2.37	0.29	12	0.11	1023.00	8503.00	3280	20230822	-26.07	2420	20240703	0.21	3155	-23.14	20240110	2420	0.21	20240703	3280	-26.07	20230822	2420	0.21	20240703	3.56	N	088910	500	129 억	647932	N	N	N	N
169	20240703	090650	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2445	5	2	0.20	3026415	1241	0.71	2440	2465	2430	3170	1710	2440	2438.69	2.51	-919	2533	2486	2463	2416	2393	2475	2405	129	730	500	1800	5	1	25831764	632	2.39	0.29	12	0.00	1023.00	8503.00	3280	20230822	-25.46	2430	20240703	0.62	3155	-22.50	20240110	2430	0.62	20240703	3280	-25.46	20230822	2430	0.62	20240703	3.56	N	088910	500	129 억	647932	N	N	N	N
170	20240702	160649	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2440	-65	5	-2.59	429099515	174430	176.21	2510	2510	2440	3255	1755	2505	2460.01	2.75	-62765	2541	2522	2511	2492	2481	2517	2487	129	750	500	1850	5	1	25831764	630	2.39	0.29	12	0.68	1023.00	8503.00	3280	20230822	-25.61	2440	20240702	0.00	3155	-22.66	20240110	2440	0.00	20240702	3280	-25.61	20230822	2440	0.00	20240702	3.54	N	088910	500	129 억	710629	N	N	N	N
171	20240702	150650	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2445	-60	5	-2.40	397303840	161403	163.05	2510	2510	2440	3255	1755	2505	2461.56	2.75	-59101	2541	2522	2511	2492	2481	2517	2487	129	750	500	1850	5	1	25831764	632	2.39	0.29	12	0.62	1023.00	8503.00	3280	20230822	-25.46	2440	20240702	0.20	3155	-22.50	20240110	2440	0.20	20240702	3280	-25.46	20230822	2440	0.20	20240702	3.54	N	088910	500	129 억	710629	N	N	N	N
172	20240702	140650	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2445	-60	5	-2.40	365742890	148481	150.00	2510	2510	2440	3255	1755	2505	2463.23	2.75	-57885	2541	2522	2511	2492	2481	2517	2487	129	750	500	1850	5	1	25831764	632	2.39	0.29	12	0.57	1023.00	8503.00	3280	20230822	-25.46	2440	20240702	0.20	3155	-22.50	20240110	2440	0.20	20240702	3280	-25.46	20230822	2440	0.20	20240702	3.54	N	088910	500	129 억	710629	N	N	N	N
173	20240702	130650	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2460	-45	5	-1.80	333083880	135135	136.51	2510	2510	2450	3255	1755	2505	2464.82	2.75	-47434	2541	2522	2511	2492	2481	2517	2487	129	750	500	1850	5	1	25831764	635	2.40	0.29	12	0.52	1023.00	8503.00	3280	20230822	-25.00	2450	20240702	0.41	3155	-22.03	20240110	2450	0.41	20240702	3280	-25.00	20230822	2450	0.41	20240702	3.54	N	088910	500	129 억	710629	N	N	N	N
174	20240702	120651	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2460	-45	5	-1.80	310859690	126083	127.37	2510	2510	2450	3255	1755	2505	2465.52	2.75	-39784	2541	2522	2511	2492	2481	2517	2487	129	750	500	1850	5	1	25831764	635	2.40	0.29	12	0.49	1023.00	8503.00	3280	20230822	-25.00	2450	20240702	0.41	3155	-22.03	20240110	2450	0.41	20240702	3280	-25.00	20230822	2450	0.41	20240702	3.54	N	088910	500	129 억	710629	N	N	N	N
175	20240702	110649	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2470	-35	5	-1.40	299329235	121403	122.64	2510	2510	2450	3255	1755	2505	2465.58	2.75	-36940	2541	2522	2511	2492	2481	2517	2487	129	750	500	1850	5	1	25831764	638	2.41	0.29	12	0.47	1023.00	8503.00	3280	20230822	-24.70	2450	20240702	0.82	3155	-21.71	20240110	2450	0.82	20240702	3280	-24.70	20230822	2450	0.82	20240702	3.54	N	088910	500	129 억	710629	N	N	N	N
176	20240702	100650	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2455	-50	5	-2.00	260515290	105619	106.70	2510	2510	2450	3255	1755	2505	2466.56	2.75	-32706	2541	2522	2511	2492	2481	2517	2487	129	750	500	1850	5	1	25831764	634	2.40	0.29	12	0.41	1023.00	8503.00	3280	20230822	-25.15	2450	20240702	0.20	3155	-22.19	20240110	2450	0.20	20240702	3280	-25.15	20230822	2450	0.20	20240702	3.54	N	088910	500	129 억	710629	N	N	N	N
177	20240702	090651	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2480	-25	5	-1.00	47530775	19156	19.35	2510	2510	2470	3255	1755	2505	2481.25	2.75	6557	2541	2522	2511	2492	2481	2517	2487	129	750	500	1850	5	1	25831764	641	2.42	0.29	12	0.07	1023.00	8503.00	3280	20230822	-24.39	2470	20240702	0.40	3155	-21.39	20240110	2470	0.40	20240702	3280	-24.39	20230822	2470	0.40	20240702	3.54	N	088910	500	129 억	710629	N	N	N	N
178	20240701	160648	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2505	-20	5	-0.79	247862470	98762	186.86	2525	2530	2500	3280	1770	2525	2509.70	2.78	-7408	2541	2532	2521	2512	2501	2537	2517	129	755	500	1860	5	1	25831764	647	2.45	0.29	12	0.38	1023.00	8503.00	3280	20230822	-23.63	2500	20240701	0.20	3155	-20.60	20240110	2500	0.20	20240701	3280	-23.63	20230822	2500	0.20	20240701	3.38	N	088910	500	129 억	718072	N	N	N	N
179	20240701	150649	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2520	-5	5	-0.20	173454865	69034	130.62	2525	2530	2500	3280	1770	2525	2512.60	2.78	-5993	2541	2532	2521	2512	2501	2537	2517	129	755	500	1860	5	1	25831764	651	2.46	0.30	12	0.27	1023.00	8503.00	3280	20230822	-23.17	2500	20240701	0.80	3155	-20.13	20240110	2500	0.80	20240701	3280	-23.17	20230822	2500	0.80	20240701	3.38	N	088910	500	129 억	718072	N	N	N	N
180	20240701	140648	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2510	-15	5	-0.59	156671595	62356	117.98	2525	2530	2500	3280	1770	2525	2512.53	2.78	-5605	2541	2532	2521	2512	2501	2537	2517	129	755	500	1860	5	1	25831764	648	2.45	0.30	12	0.24	1023.00	8503.00	3280	20230822	-23.48	2500	20240701	0.40	3155	-20.44	20240110	2500	0.40	20240701	3280	-23.48	20230822	2500	0.40	20240701	3.38	N	088910	500	129 억	718072	N	N	N	N
181	20240701	130648	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2515	-10	5	-0.40	145751010	58004	109.75	2525	2530	2500	3280	1770	2525	2512.78	2.78	-4188	2541	2532	2521	2512	2501	2537	2517	129	755	500	1860	5	1	25831764	650	2.46	0.30	12	0.22	1023.00	8503.00	3280	20230822	-23.32	2500	20240701	0.60	3155	-20.29	20240110	2500	0.60	20240701	3280	-23.32	20230822	2500	0.60	20240701	3.38	N	088910	500	129 억	718072	N	N	N	N
182	20240701	120649	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2525	0	3	0.00	91169945	36250	68.59	2525	2530	2500	3280	1770	2525	2515.03	2.78	-5230	2541	2532	2521	2512	2501	2537	2517	129	755	500	1860	5	1	25831764	652	2.47	0.30	12	0.14	1023.00	8503.00	3280	20230822	-23.02	2500	20240701	1.00	3155	-19.97	20240110	2500	1.00	20240701	3280	-23.02	20230822	2500	1.00	20240701	3.38	N	088910	500	129 억	718072	N	N	N	N
183	20240701	110647	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2525	0	3	0.00	87705235	34875	65.98	2525	2530	2500	3280	1770	2525	2514.85	2.78	-4958	2541	2532	2521	2512	2501	2537	2517	129	755	500	1860	5	1	25831764	652	2.47	0.30	12	0.14	1023.00	8503.00	3280	20230822	-23.02	2500	20240701	1.00	3155	-19.97	20240110	2500	1.00	20240701	3280	-23.02	20230822	2500	1.00	20240701	3.38	N	088910	500	129 억	718072	N	N	N	N
184	20240701	100647	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2510	-15	5	-0.59	63161945	25123	47.53	2525	2530	2500	3280	1770	2525	2514.11	2.78	-4162	2541	2532	2521	2512	2501	2537	2517	129	755	500	1860	5	1	25831764	648	2.45	0.30	12	0.10	1023.00	8503.00	3280	20230822	-23.48	2500	20240701	0.40	3155	-20.44	20240110	2500	0.40	20240701	3280	-23.48	20230822	2500	0.40	20240701	3.38	N	088910	500	129 억	718072	N	N	N	N
185	20240701	090645	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	2520	-5	5	-0.20	37794485	15056	28.49	2525	2525	2500	3280	1770	2525	2510.26	2.78	-647	2541	2532	2521	2512	2501	2537	2517	129	755	500	1860	5	1	25831764	651	2.46	0.30	12	0.06	1023.00	8503.00	3280	20230822	-23.17	2500	20240701	0.80	3155	-20.13	20240110	2500	0.80	20240701	3280	-23.17	20230822	2500	0.80	20240701	3.38	N	088910	500	129 억	718072	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History