KissMeData/353190/price/prices-20240801.csv at 8c6296ef5f75c5d75582a00a9dfdffcabf9df3d8

Files

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

68 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	20240830	161155	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	911	30	2	3.41	127134028	142060	83.59	893	913	874	1145	617	881	894.88	1.13	-16585	913	897	871	855	829	884	842	39	264	100	610	1	1	39378420	359	10.98	0.93	12	0.36	83.00	978.00	1323	20230825	-31.14	845	20240829	7.81	1290	-29.38	20240617	845	7.81	20240829	1290	-29.38	20240617	845	7.81	20240829	2.09	N	353190	100	39 억	445792	N	N	N	N
3	20240830	151210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	897	16	2	1.82	100282092	112392	66.13	893	913	874	1145	617	881	892.25	1.13	-10874	913	897	871	855	829	884	842	39	264	100	610	1	1	39378420	353	10.81	0.92	12	0.29	83.00	978.00	1323	20230825	-32.20	845	20240829	6.15	1290	-30.47	20240617	845	6.15	20240829	1290	-30.47	20240617	845	6.15	20240829	2.09	N	353190	100	39 억	445792	N	N	N	N
4	20240830	141207	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	876	-5	5	-0.57	49190613	55406	32.60	893	897	875	1145	617	881	887.82	1.13	-16988	913	897	871	855	829	884	842	39	264	100	610	1	1	39378420	345	10.55	0.90	12	0.14	83.00	978.00	1323	20230825	-33.79	845	20240829	3.67	1290	-32.09	20240617	845	3.67	20240829	1290	-32.09	20240617	845	3.67	20240829	2.09	N	353190	100	39 억	445792	N	N	N	N
5	20240830	131200	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	882	1	2	0.11	44904782	50534	29.73	893	897	876	1145	617	881	888.61	1.13	-17067	913	897	871	855	829	884	842	39	264	100	610	1	1	39378420	347	10.63	0.90	12	0.13	83.00	978.00	1323	20230825	-33.33	845	20240829	4.38	1290	-31.63	20240617	845	4.38	20240829	1290	-31.63	20240617	845	4.38	20240829	2.09	N	353190	100	39 억	445792	N	N	N	N
6	20240830	121206	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	884	3	2	0.34	35515527	39922	23.49	893	897	876	1145	617	881	889.63	1.13	-14566	913	897	871	855	829	884	842	39	264	100	610	1	1	39378420	348	10.65	0.90	12	0.10	83.00	978.00	1323	20230825	-33.18	845	20240829	4.62	1290	-31.47	20240617	845	4.62	20240829	1290	-31.47	20240617	845	4.62	20240829	2.09	N	353190	100	39 억	445792	N	N	N	N
7	20240830	111218	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	890	9	2	1.02	29634539	33308	19.60	893	897	876	1145	617	881	889.72	1.13	-9859	913	897	871	855	829	884	842	39	264	100	610	1	1	39378420	350	10.72	0.91	12	0.08	83.00	978.00	1323	20230825	-32.73	845	20240829	5.33	1290	-31.01	20240617	845	5.33	20240829	1290	-31.01	20240617	845	5.33	20240829	2.09	N	353190	100	39 억	445792	N	N	N	N
8	20240830	101211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	884	3	2	0.34	17472659	19681	11.58	893	895	876	1145	617	881	887.80	1.13	-7629	913	897	871	855	829	884	842	39	264	100	610	1	1	39378420	348	10.65	0.90	12	0.05	83.00	978.00	1323	20230825	-33.18	845	20240829	4.62	1290	-31.47	20240617	845	4.62	20240829	1290	-31.47	20240617	845	4.62	20240829	2.09	N	353190	100	39 억	445792	N	N	N	N
9	20240830	091215	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	886	5	2	0.57	12571772	14123	8.31	893	895	876	1145	617	881	890.17	1.13	-6865	913	897	871	855	829	884	842	39	264	100	610	1	1	39378420	349	10.67	0.91	12	0.04	83.00	978.00	1323	20230825	-33.03	845	20240829	4.85	1290	-31.32	20240617	845	4.85	20240829	1290	-31.32	20240617	845	4.85	20240829	2.09	N	353190	100	39 억	445792	N	N	N	N
10	20240829	161215	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	881	-1	5	-0.11	146830658	169957	49.45	882	887	845	1146	618	882	863.82	1.15	-4341	982	932	907	857	832	919	844	39	264	100	610	1	1	39378420	347	10.61	0.90	12	0.43	83.00	978.00	1323	20230825	-33.41	845	20240829	4.26	1290	-31.71	20240617	845	4.26	20240829	1290	-31.71	20240617	845	4.26	20240829	2.07	N	353190	100	39 억	450976	N	N	N	N
11	20240829	151227	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	872	-10	5	-1.13	141565732	163938	47.70	882	887	845	1146	618	882	863.42	1.15	-2795	982	932	907	857	832	919	844	39	264	100	610	1	1	39378420	343	10.51	0.89	12	0.42	83.00	978.00	1323	20230825	-34.09	845	20240829	3.20	1290	-32.40	20240617	845	3.20	20240829	1290	-32.40	20240617	845	3.20	20240829	2.07	N	353190	100	39 억	450976	N	N	N	N
12	20240829	141227	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	875	-7	5	-0.79	127519031	147730	42.99	882	887	845	1146	618	882	863.06	1.15	-7307	982	932	907	857	832	919	844	39	264	100	610	1	1	39378420	345	10.54	0.89	12	0.38	83.00	978.00	1323	20230825	-33.86	845	20240829	3.55	1290	-32.17	20240617	845	3.55	20240829	1290	-32.17	20240617	845	3.55	20240829	2.07	N	353190	100	39 억	450976	N	N	N	N
13	20240829	131228	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	878	-4	5	-0.45	120364044	139564	40.61	882	887	845	1146	618	882	862.29	1.15	-2070	982	932	907	857	832	919	844	39	264	100	610	1	1	39378420	346	10.58	0.90	12	0.35	83.00	978.00	1323	20230825	-33.64	845	20240829	3.91	1290	-31.94	20240617	845	3.91	20240829	1290	-31.94	20240617	845	3.91	20240829	2.07	N	353190	100	39 억	450976	N	N	N	N
14	20240829	121226	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	879	-3	5	-0.34	115257498	133740	38.92	882	887	845	1146	618	882	861.65	1.15	2074	982	932	907	857	832	919	844	39	264	100	610	1	1	39378420	346	10.59	0.90	12	0.34	83.00	978.00	1323	20230825	-33.56	845	20240829	4.02	1290	-31.86	20240617	845	4.02	20240829	1290	-31.86	20240617	845	4.02	20240829	2.07	N	353190	100	39 억	450976	N	N	N	N
15	20240829	111226	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	868	-14	5	-1.59	107921142	125388	36.48	882	887	845	1146	618	882	860.53	1.15	2061	982	932	907	857	832	919	844	39	264	100	610	1	1	39378420	342	10.46	0.89	12	0.32	83.00	978.00	1323	20230825	-34.39	845	20240829	2.72	1290	-32.71	20240617	845	2.72	20240829	1290	-32.71	20240617	845	2.72	20240829	2.07	N	353190	100	39 억	450976	N	N	N	N
16	20240829	101218	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	869	-13	5	-1.47	104651836	121607	35.38	882	887	845	1146	618	882	860.40	1.15	2490	982	932	907	857	832	919	844	39	264	100	610	1	1	39378420	342	10.47	0.89	12	0.31	83.00	978.00	1323	20230825	-34.32	845	20240829	2.84	1290	-32.64	20240617	845	2.84	20240829	1290	-32.64	20240617	845	2.84	20240829	2.07	N	353190	100	39 억	450976	N	N	N	N
17	20240829	091226	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	880	-2	5	-0.23	21167923	24079	7.01	882	887	873	1146	618	882	878.98	1.15	-11255	982	932	907	857	832	919	844	39	264	100	610	1	1	39378420	347	10.60	0.90	12	0.06	83.00	978.00	1323	20230825	-33.48	873	20240829	0.80	1290	-31.78	20240617	873	0.80	20240829	1290	-31.78	20240617	873	0.80	20240829	2.07	N	353190	100	39 억	450976	N	N	N	N
18	20240828	161145	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	882	-51	5	-5.47	296561514	328481	933.03	957	957	882	1212	654	933	903.17	1.31	-59896	965	949	932	916	899	940	907	39	279	100	650	1	1	39378420	347	10.63	0.90	12	0.83	83.00	978.00	1323	20230825	-33.33	882	20240828	0.00	1290	-31.63	20240617	882	0.00	20240828	1290	-31.63	20240617	882	0.00	20240828	2.03	N	353190	100	39 억	514184	N	N	N	N
19	20240828	151153	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	894	-39	5	-4.18	214604124	236110	670.65	957	957	894	1212	654	933	908.92	1.31	-57068	965	949	932	916	899	940	907	39	279	100	650	1	1	39378420	352	10.77	0.91	12	0.60	83.00	978.00	1323	20230825	-32.43	894	20240828	0.00	1290	-30.70	20240617	894	0.00	20240828	1290	-30.70	20240617	894	0.00	20240828	2.03	N	353190	100	39 억	514184	N	N	N	N
20	20240828	141155	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	899	-34	5	-3.64	189578701	208285	591.62	957	957	894	1212	654	933	910.19	1.31	-42220	965	949	932	916	899	940	907	39	279	100	650	1	1	39378420	354	10.83	0.92	12	0.53	83.00	978.00	1323	20230825	-32.05	894	20240828	0.56	1290	-30.31	20240617	894	0.56	20240828	1290	-30.31	20240617	894	0.56	20240828	2.03	N	353190	100	39 억	514184	N	N	N	N
21	20240828	131153	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	915	-18	5	-1.93	139136495	152408	432.90	957	957	900	1212	654	933	912.92	1.31	-33548	965	949	932	916	899	940	907	39	279	100	650	1	1	39378420	360	11.02	0.94	12	0.39	83.00	978.00	1323	20230825	-30.84	900	20240828	1.67	1290	-29.07	20240617	900	1.67	20240828	1290	-29.07	20240617	900	1.67	20240828	2.03	N	353190	100	39 억	514184	N	N	N	N
22	20240828	121150	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	911	-22	5	-2.36	58480552	63447	180.22	957	957	911	1212	654	933	921.72	1.31	-26148	965	949	932	916	899	940	907	39	279	100	650	1	1	39378420	359	10.98	0.93	12	0.16	83.00	978.00	1323	20230825	-31.14	900	20240805	1.22	1290	-29.38	20240617	900	1.22	20240805	1290	-29.38	20240617	900	1.22	20240805	2.03	N	353190	100	39 억	514184	N	N	N	N
23	20240828	111149	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	920	-13	5	-1.39	40339196	43608	123.87	957	957	918	1212	654	933	925.04	1.31	-22342	965	949	932	916	899	940	907	39	279	100	650	1	1	39378420	362	11.08	0.94	12	0.11	83.00	978.00	1323	20230825	-30.46	900	20240805	2.22	1290	-28.68	20240617	900	2.22	20240805	1290	-28.68	20240617	900	2.22	20240805	2.03	N	353190	100	39 억	514184	N	N	N	N
24	20240828	101218	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	926	-7	5	-0.75	24445580	26332	74.79	957	957	920	1212	654	933	928.36	1.31	-17761	965	949	932	916	899	940	907	39	279	100	650	1	1	39378420	365	11.16	0.95	12	0.07	83.00	978.00	1323	20230825	-30.01	900	20240805	2.89	1290	-28.22	20240617	900	2.89	20240805	1290	-28.22	20240617	900	2.89	20240805	2.03	N	353190	100	39 억	514184	N	N	N	N
25	20240828	091210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	926	-7	5	-0.75	12355163	13223	37.56	957	957	921	1212	654	933	934.37	1.31	-12474	965	949	932	916	899	940	907	39	279	100	650	1	1	39378420	365	11.16	0.95	12	0.03	83.00	978.00	1323	20230825	-30.01	900	20240805	2.89	1290	-28.22	20240617	900	2.89	20240805	1290	-28.22	20240617	900	2.89	20240805	2.03	N	353190	100	39 억	514184	N	N	N	N
26	20240827	161142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	933	-16	5	-1.69	32813925	35205	30.39	942	948	915	1233	665	949	932.08	1.35	-17360	977	962	938	923	899	951	912	39	284	100	660	1	1	39378420	367	11.24	0.95	12	0.09	83.00	978.00	1323	20230825	-29.48	900	20240805	3.67	1290	-27.67	20240617	900	3.67	20240805	1290	-27.67	20240617	900	3.67	20240805	1.98	N	353190	100	39 억	531544	N	N	N	N
27	20240827	151151	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	928	-21	5	-2.21	30610721	32838	28.35	942	948	915	1233	665	949	932.17	1.35	-17061	977	962	938	923	899	951	912	39	284	100	660	1	1	39378420	365	11.18	0.95	12	0.08	83.00	978.00	1323	20230825	-29.86	900	20240805	3.11	1290	-28.06	20240617	900	3.11	20240805	1290	-28.06	20240617	900	3.11	20240805	1.98	N	353190	100	39 억	531544	N	N	N	N
28	20240827	141156	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	933	-16	5	-1.69	26738823	28673	24.75	942	948	915	1233	665	949	932.54	1.35	-15001	977	962	938	923	899	951	912	39	284	100	660	1	1	39378420	367	11.24	0.95	12	0.07	83.00	978.00	1323	20230825	-29.48	900	20240805	3.67	1290	-27.67	20240617	900	3.67	20240805	1290	-27.67	20240617	900	3.67	20240805	1.98	N	353190	100	39 억	531544	N	N	N	N
29	20240827	131158	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	936	-13	5	-1.37	24831337	26617	22.98	942	948	915	1233	665	949	932.91	1.35	-14877	977	962	938	923	899	951	912	39	284	100	660	1	1	39378420	369	11.28	0.96	12	0.07	83.00	978.00	1323	20230825	-29.25	900	20240805	4.00	1290	-27.44	20240617	900	4.00	20240805	1290	-27.44	20240617	900	4.00	20240805	1.98	N	353190	100	39 억	531544	N	N	N	N
30	20240827	121159	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	935	-14	5	-1.48	17477677	18729	16.17	942	948	915	1233	665	949	933.19	1.35	-11759	977	962	938	923	899	951	912	39	284	100	660	1	1	39378420	368	11.27	0.96	12	0.05	83.00	978.00	1323	20230825	-29.33	900	20240805	3.89	1290	-27.52	20240617	900	3.89	20240805	1290	-27.52	20240617	900	3.89	20240805	1.98	N	353190	100	39 억	531544	N	N	N	N
31	20240827	111157	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	934	-15	5	-1.58	14868321	15937	13.76	942	948	915	1233	665	949	932.94	1.35	-9368	977	962	938	923	899	951	912	39	284	100	660	1	1	39378420	368	11.25	0.96	12	0.04	83.00	978.00	1323	20230825	-29.40	900	20240805	3.78	1290	-27.60	20240617	900	3.78	20240805	1290	-27.60	20240617	900	3.78	20240805	1.98	N	353190	100	39 억	531544	N	N	N	N
32	20240827	101153	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	937	-12	5	-1.26	9941342	10649	9.19	942	948	915	1233	665	949	933.55	1.35	-6624	977	962	938	923	899	951	912	39	284	100	660	1	1	39378420	369	11.29	0.96	12	0.03	83.00	978.00	1323	20230825	-29.18	900	20240805	4.11	1290	-27.36	20240617	900	4.11	20240805	1290	-27.36	20240617	900	4.11	20240805	1.98	N	353190	100	39 억	531544	N	N	N	N
33	20240827	091154	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	934	-15	5	-1.58	3050961	3251	2.81	942	948	915	1233	665	949	938.47	1.35	-2401	977	962	938	923	899	951	912	39	284	100	660	1	1	39378420	368	11.25	0.96	12	0.01	83.00	978.00	1323	20230825	-29.40	900	20240805	3.78	1290	-27.60	20240617	900	3.78	20240805	1290	-27.60	20240617	900	3.78	20240805	1.98	N	353190	100	39 억	531544	N	N	N	N
34	20240826	161136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	949	14	2	1.50	107019369	115848	169.57	953	953	914	1215	655	935	923.79	1.40	-21653	953	944	932	923	911	948	927	39	280	100	650	1	1	39378420	374	11.43	0.97	12	0.29	83.00	978.00	1323	20230825	-28.27	900	20240805	5.44	1290	-26.43	20240617	900	5.44	20240805	1290	-26.43	20240617	900	5.44	20240805	1.82	N	353190	100	39 억	553188	N	N	N	N
35	20240826	151146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	930	-5	5	-0.53	102900445	111465	163.15	953	953	914	1215	655	935	923.16	1.40	-20463	953	944	932	923	911	948	927	39	280	100	650	1	1	39378420	366	11.20	0.95	12	0.28	83.00	978.00	1323	20230825	-29.71	900	20240805	3.33	1290	-27.91	20240617	900	3.33	20240805	1290	-27.91	20240617	900	3.33	20240805	1.82	N	353190	100	39 억	553188	N	N	N	N
36	20240826	141151	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	919	-16	5	-1.71	91018896	98602	144.32	953	953	914	1215	655	935	923.09	1.40	-11345	953	944	932	923	911	948	927	39	280	100	650	1	1	39378420	362	11.07	0.94	12	0.25	83.00	978.00	1323	20230825	-30.54	900	20240805	2.11	1290	-28.76	20240617	900	2.11	20240805	1290	-28.76	20240617	900	2.11	20240805	1.82	N	353190	100	39 억	553188	N	N	N	N
37	20240826	131151	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	921	-14	5	-1.50	65639899	70935	103.83	953	953	917	1215	655	935	925.35	1.40	-8192	953	944	932	923	911	948	927	39	280	100	650	1	1	39378420	363	11.10	0.94	12	0.18	83.00	978.00	1323	20230825	-30.39	900	20240805	2.33	1290	-28.60	20240617	900	2.33	20240805	1290	-28.60	20240617	900	2.33	20240805	1.82	N	353190	100	39 억	553188	N	N	N	N
38	20240826	121145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	927	-8	5	-0.86	50724746	54718	80.09	953	953	919	1215	655	935	927.02	1.40	-5207	953	944	932	923	911	948	927	39	280	100	650	1	1	39378420	365	11.17	0.95	12	0.14	83.00	978.00	1323	20230825	-29.93	900	20240805	3.00	1290	-28.14	20240617	900	3.00	20240805	1290	-28.14	20240617	900	3.00	20240805	1.82	N	353190	100	39 억	553188	N	N	N	N
39	20240826	111147	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	927	-8	5	-0.86	49455898	53349	78.09	953	953	919	1215	655	935	927.03	1.40	-4441	953	944	932	923	911	948	927	39	280	100	650	1	1	39378420	365	11.17	0.95	12	0.14	83.00	978.00	1323	20230825	-29.93	900	20240805	3.00	1290	-28.14	20240617	900	3.00	20240805	1290	-28.14	20240617	900	3.00	20240805	1.82	N	353190	100	39 억	553188	N	N	N	N
40	20240826	101148	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	929	-6	5	-0.64	42349014	45661	66.83	953	953	920	1215	655	935	927.47	1.40	338	953	944	932	923	911	948	927	39	280	100	650	1	1	39378420	366	11.19	0.95	12	0.12	83.00	978.00	1323	20230825	-29.78	900	20240805	3.22	1290	-27.98	20240617	900	3.22	20240805	1290	-27.98	20240617	900	3.22	20240805	1.82	N	353190	100	39 억	553188	N	N	N	N
41	20240826	091144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	936	1	2	0.11	8302186	8799	12.88	953	953	936	1215	655	935	943.54	1.40	-1784	953	944	932	923	911	948	927	39	280	100	650	1	1	39378420	369	11.28	0.96	12	0.02	83.00	978.00	1323	20230825	-29.25	900	20240805	4.00	1290	-27.44	20240617	900	4.00	20240805	1290	-27.44	20240617	900	4.00	20240805	1.82	N	353190	100	39 억	553188	N	N	N	N
42	20240823	161135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	935	4	2	0.43	63508002	68110	31.59	920	941	920	1210	652	931	932.38	1.49	-34800	978	954	942	918	906	948	912	39	279	100	650	1	1	39378420	368	11.27	0.96	12	0.17	83.00	978.00	1323	20230825	-29.33	900	20240805	3.89	1290	-27.52	20240617	900	3.89	20240805	1323	-29.33	20230825	900	3.89	20240805	1.72	N	353190	100	39 억	587937	N	N	N	N
43	20240823	151146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	941	10	2	1.07	58586946	62860	29.15	920	941	920	1210	652	931	932.02	1.49	-33435	978	954	942	918	906	948	912	39	279	100	650	1	1	39378420	371	11.34	0.96	12	0.16	83.00	978.00	1323	20230825	-28.87	900	20240805	4.56	1290	-27.05	20240617	900	4.56	20240805	1323	-28.87	20230825	900	4.56	20240805	1.72	N	353190	100	39 억	587937	N	N	N	N
44	20240823	141147	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	933	2	2	0.21	47347675	50851	23.58	920	941	920	1210	652	931	931.11	1.49	-26828	978	954	942	918	906	948	912	39	279	100	650	1	1	39378420	367	11.24	0.95	12	0.13	83.00	978.00	1323	20230825	-29.48	900	20240805	3.67	1290	-27.67	20240617	900	3.67	20240805	1323	-29.48	20230825	900	3.67	20240805	1.72	N	353190	100	39 억	587937	N	N	N	N
45	20240823	131145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	937	6	2	0.64	45406925	48763	22.61	920	941	920	1210	652	931	931.18	1.49	-25517	978	954	942	918	906	948	912	39	279	100	650	1	1	39378420	369	11.29	0.96	12	0.12	83.00	978.00	1323	20230825	-29.18	900	20240805	4.11	1290	-27.36	20240617	900	4.11	20240805	1323	-29.18	20230825	900	4.11	20240805	1.72	N	353190	100	39 억	587937	N	N	N	N
46	20240823	121143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	927	-4	5	-0.43	42234584	45367	21.04	920	941	920	1210	652	931	930.95	1.49	-22783	978	954	942	918	906	948	912	39	279	100	650	1	1	39378420	365	11.17	0.95	12	0.12	83.00	978.00	1323	20230825	-29.93	900	20240805	3.00	1290	-28.14	20240617	900	3.00	20240805	1323	-29.93	20230825	900	3.00	20240805	1.72	N	353190	100	39 억	587937	N	N	N	N
47	20240823	111141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	933	2	2	0.21	32401221	34718	16.10	920	941	920	1210	652	931	933.27	1.49	-22418	978	954	942	918	906	948	912	39	279	100	650	1	1	39378420	367	11.24	0.95	12	0.09	83.00	978.00	1323	20230825	-29.48	900	20240805	3.67	1290	-27.67	20240617	900	3.67	20240805	1323	-29.48	20230825	900	3.67	20240805	1.72	N	353190	100	39 억	587937	N	N	N	N
48	20240823	101145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	931	0	3	0.00	27557731	29500	13.68	920	941	920	1210	652	931	934.16	1.49	-20171	978	954	942	918	906	948	912	39	279	100	650	1	1	39378420	367	11.22	0.95	12	0.07	83.00	978.00	1323	20230825	-29.63	900	20240805	3.44	1290	-27.83	20240617	900	3.44	20240805	1323	-29.63	20230825	900	3.44	20240805	1.72	N	353190	100	39 억	587937	N	N	N	N
49	20240823	091144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	935	4	2	0.43	5849227	6344	2.94	920	936	920	1210	652	931	922.01	1.49	-2420	978	954	942	918	906	948	912	39	279	100	650	1	1	39378420	368	11.27	0.96	12	0.02	83.00	978.00	1323	20230825	-29.33	900	20240805	3.89	1290	-27.52	20240617	900	3.89	20240805	1323	-29.33	20230825	900	3.89	20240805	1.72	N	353190	100	39 억	587937	N	N	N	N
50	20240822	161138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	931	-35	5	-3.62	203143378	215515	145.38	957	966	930	1255	677	966	942.57	1.68	-71958	1008	986	968	946	928	978	938	39	289	100	670	1	1	39378420	367	11.22	0.95	12	0.55	83.00	978.00	1323	20230825	-29.63	900	20240805	3.44	1290	-27.83	20240617	900	3.44	20240805	1323	-29.63	20230825	900	3.44	20240805	1.72	N	353190	100	39 억	659897	N	N	N	N
51	20240822	151147	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	938	-28	5	-2.90	196278938	208145	140.41	957	966	930	1255	677	966	942.97	1.68	-66755	1008	986	968	946	928	978	938	39	289	100	670	1	1	39378420	369	11.30	0.96	12	0.53	83.00	978.00	1323	20230825	-29.10	900	20240805	4.22	1290	-27.29	20240617	900	4.22	20240805	1323	-29.10	20230825	900	4.22	20240805	1.72	N	353190	100	39 억	659897	N	N	N	N
52	20240822	141148	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	942	-24	5	-2.48	174154059	184533	124.48	957	966	930	1255	677	966	943.73	1.68	-60733	1008	986	968	946	928	978	938	39	289	100	670	1	1	39378420	371	11.35	0.96	12	0.47	83.00	978.00	1323	20230825	-28.80	900	20240805	4.67	1290	-26.98	20240617	900	4.67	20240805	1323	-28.80	20230825	900	4.67	20240805	1.72	N	353190	100	39 억	659897	N	N	N	N
53	20240822	131146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	942	-24	5	-2.48	154158821	163231	110.11	957	966	930	1255	677	966	944.39	1.68	-57423	1008	986	968	946	928	978	938	39	289	100	670	1	1	39378420	371	11.35	0.96	12	0.41	83.00	978.00	1323	20230825	-28.80	900	20240805	4.67	1290	-26.98	20240617	900	4.67	20240805	1323	-28.80	20230825	900	4.67	20240805	1.72	N	353190	100	39 억	659897	N	N	N	N
54	20240822	121151	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	943	-23	5	-2.38	123834187	130797	88.23	957	966	935	1255	677	966	946.73	1.68	-50842	1008	986	968	946	928	978	938	39	289	100	670	1	1	39378420	371	11.36	0.96	12	0.33	83.00	978.00	1323	20230825	-28.72	900	20240805	4.78	1290	-26.90	20240617	900	4.78	20240805	1323	-28.72	20230825	900	4.78	20240805	1.72	N	353190	100	39 억	659897	N	N	N	N
55	20240822	111140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	945	-21	5	-2.17	115234410	121654	82.06	957	966	935	1255	677	966	947.20	1.68	-46550	1008	986	968	946	928	978	938	39	289	100	670	1	1	39378420	372	11.39	0.97	12	0.31	83.00	978.00	1323	20230825	-28.57	900	20240805	5.00	1290	-26.74	20240617	900	5.00	20240805	1323	-28.57	20230825	900	5.00	20240805	1.72	N	353190	100	39 억	659897	N	N	N	N
56	20240822	101139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	938	-28	5	-2.90	91818855	96892	65.36	957	966	935	1255	677	966	947.60	1.68	-31459	1008	986	968	946	928	978	938	39	289	100	670	1	1	39378420	369	11.30	0.96	12	0.25	83.00	978.00	1323	20230825	-29.10	900	20240805	4.22	1290	-27.29	20240617	900	4.22	20240805	1323	-29.10	20230825	900	4.22	20240805	1.72	N	353190	100	39 억	659897	N	N	N	N
57	20240822	091141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	963	-3	5	-0.31	4302649	4491	3.03	957	964	956	1255	677	966	957.64	1.68	17	1008	986	968	946	928	978	938	39	289	100	670	1	1	39378420	379	11.60	0.98	12	0.01	83.00	978.00	1323	20230825	-27.21	900	20240805	7.00	1290	-25.35	20240617	900	7.00	20240805	1323	-27.21	20230825	900	7.00	20240805	1.72	N	353190	100	39 억	659897	N	N	N	N
58	20240821	161134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	966	-19	5	-1.93	141977776	147291	131.90	985	990	950	1280	690	985	963.92	1.74	-23478	1001	993	979	971	957	997	975	39	295	100	680	1	1	39378420	380	11.64	0.99	12	0.37	83.00	978.00	1323	20230825	-26.98	900	20240805	7.33	1290	-25.12	20240617	900	7.33	20240805	1323	-26.98	20230825	900	7.33	20240805	1.73	N	353190	100	39 억	683377	N	N	N	N
59	20240821	151150	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	961	-24	5	-2.44	140451541	145706	130.48	985	990	950	1280	690	985	963.94	1.74	-22852	1001	993	979	971	957	997	975	39	295	100	680	1	1	39378420	378	11.58	0.98	12	0.37	83.00	978.00	1323	20230825	-27.36	900	20240805	6.78	1290	-25.50	20240617	900	6.78	20240805	1323	-27.36	20230825	900	6.78	20240805	1.73	N	353190	100	39 억	683377	N	N	N	N
60	20240821	141145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	960	-25	5	-2.54	132635692	137554	123.18	985	990	950	1280	690	985	964.24	1.74	-20998	1001	993	979	971	957	997	975	39	295	100	680	1	1	39378420	378	11.57	0.98	12	0.35	83.00	978.00	1323	20230825	-27.44	900	20240805	6.67	1290	-25.58	20240617	900	6.67	20240805	1323	-27.44	20230825	900	6.67	20240805	1.73	N	353190	100	39 억	683377	N	N	N	N
61	20240821	131153	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	957	-28	5	-2.84	119189824	123508	110.60	985	990	950	1280	690	985	965.04	1.74	-13692	1001	993	979	971	957	997	975	39	295	100	680	1	1	39378420	377	11.53	0.98	12	0.31	83.00	978.00	1323	20230825	-27.66	900	20240805	6.33	1290	-25.81	20240617	900	6.33	20240805	1323	-27.66	20230825	900	6.33	20240805	1.73	N	353190	100	39 억	683377	N	N	N	N
62	20240821	121151	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	971	-14	5	-1.42	57487360	58981	52.82	985	990	965	1280	690	985	974.68	1.74	-6306	1001	993	979	971	957	997	975	39	295	100	680	1	1	39378420	382	11.70	0.99	12	0.15	83.00	978.00	1323	20230825	-26.61	900	20240805	7.89	1290	-24.73	20240617	900	7.89	20240805	1323	-26.61	20230825	900	7.89	20240805	1.73	N	353190	100	39 억	683377	N	N	N	N
63	20240821	111146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	968	-17	5	-1.73	49956618	51196	45.85	985	990	968	1280	690	985	975.79	1.74	-2659	1001	993	979	971	957	997	975	39	295	100	680	1	1	39378420	381	11.66	0.99	12	0.13	83.00	978.00	1323	20230825	-26.83	900	20240805	7.56	1290	-24.96	20240617	900	7.56	20240805	1323	-26.83	20230825	900	7.56	20240805	1.73	N	353190	100	39 억	683377	N	N	N	N
64	20240821	101151	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	984	-1	5	-0.10	28302879	28916	25.90	985	990	974	1280	690	985	978.80	1.74	-244	1001	993	979	971	957	997	975	39	295	100	680	1	1	39378420	387	11.86	1.01	12	0.07	83.00	978.00	1323	20230825	-25.62	900	20240805	9.33	1290	-23.72	20240617	900	9.33	20240805	1323	-25.62	20230825	900	9.33	20240805	1.73	N	353190	100	39 억	683377	N	N	N	N
65	20240821	091143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	984	-1	5	-0.10	14062537	14363	12.86	985	990	975	1280	690	985	979.08	1.74	1739	1001	993	979	971	957	997	975	39	295	100	680	1	1	39378420	387	11.86	1.01	12	0.04	83.00	978.00	1323	20230825	-25.62	900	20240805	9.33	1290	-23.72	20240617	900	9.33	20240805	1323	-25.62	20230825	900	9.33	20240805	1.73	N	353190	100	39 억	683377	N	N	N	N
66	20240820	161129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	985	18	2	1.86	108752899	111665	94.77	967	987	965	1257	677	967	973.91	1.62	45538	998	982	972	956	946	977	951	39	290	100	670	1	1	39378420	388	11.87	1.01	12	0.28	83.00	978.00	1323	20230825	-25.55	900	20240805	9.44	1290	-23.64	20240617	900	9.44	20240805	1323	-25.55	20230825	900	9.44	20240805	1.64	N	353190	100	39 억	637841	N	N	N	N
67	20240820	151142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	984	17	2	1.76	99904440	102678	87.14	967	985	965	1257	677	967	972.99	1.62	44728	998	982	972	956	946	977	951	39	290	100	670	1	1	39378420	387	11.86	1.01	12	0.26	83.00	978.00	1323	20230825	-25.62	900	20240805	9.33	1290	-23.72	20240617	900	9.33	20240805	1323	-25.62	20230825	900	9.33	20240805	1.64	N	353190	100	39 억	637841	N	N	N	N
68	20240820	141138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	973	6	2	0.62	62409198	64295	54.56	967	980	965	1257	677	967	970.67	1.62	16891	998	982	972	956	946	977	951	39	290	100	670	1	1	39378420	383	11.72	0.99	12	0.16	83.00	978.00	1323	20230825	-26.46	900	20240805	8.11	1290	-24.57	20240617	900	8.11	20240805	1323	-26.46	20230825	900	8.11	20240805	1.64	N	353190	100	39 억	637841	N	N	N	N
69	20240820	131142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	973	6	2	0.62	52442582	54026	45.85	967	980	965	1257	677	967	970.69	1.62	17900	998	982	972	956	946	977	951	39	290	100	670	1	1	39378420	383	11.72	0.99	12	0.14	83.00	978.00	1323	20230825	-26.46	900	20240805	8.11	1290	-24.57	20240617	900	8.11	20240805	1323	-26.46	20230825	900	8.11	20240805	1.64	N	353190	100	39 억	637841	N	N	N	N
70	20240820	121133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	974	7	2	0.72	50247430	51766	43.93	967	980	965	1257	677	967	970.66	1.62	18897	998	982	972	956	946	977	951	39	290	100	670	1	1	39378420	384	11.73	1.00	12	0.13	83.00	978.00	1323	20230825	-26.38	900	20240805	8.22	1290	-24.50	20240617	900	8.22	20240805	1323	-26.38	20230825	900	8.22	20240805	1.64	N	353190	100	39 억	637841	N	N	N	N
71	20240820	111132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	975	8	2	0.83	47741501	49189	41.75	967	980	965	1257	677	967	970.57	1.62	18316	998	982	972	956	946	977	951	39	290	100	670	1	1	39378420	384	11.75	1.00	12	0.12	83.00	978.00	1323	20230825	-26.30	900	20240805	8.33	1290	-24.42	20240617	900	8.33	20240805	1323	-26.30	20230825	900	8.33	20240805	1.64	N	353190	100	39 억	637841	N	N	N	N
72	20240820	101128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	976	9	2	0.93	39331155	40541	34.41	967	980	965	1257	677	967	970.16	1.62	17930	998	982	972	956	946	977	951	39	290	100	670	1	1	39378420	384	11.76	1.00	12	0.10	83.00	978.00	1323	20230825	-26.23	900	20240805	8.44	1290	-24.34	20240617	900	8.44	20240805	1323	-26.23	20230825	900	8.44	20240805	1.64	N	353190	100	39 억	637841	N	N	N	N
73	20240820	091132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	975	8	2	0.83	20475232	21163	17.96	967	976	965	1257	677	967	967.50	1.62	10756	998	982	972	956	946	977	951	39	290	100	670	1	1	39378420	384	11.75	1.00	12	0.05	83.00	978.00	1323	20230825	-26.30	900	20240805	8.33	1290	-24.42	20240617	900	8.33	20240805	1323	-26.30	20230825	900	8.33	20240805	1.64	N	353190	100	39 억	637841	N	N	N	N
74	20240819	161120	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	967	-6	5	-0.62	114328945	117822	36.62	968	988	962	1264	682	973	970.35	1.71	-39340	1029	1000	980	951	931	991	942	39	291	100	680	1	1	39378420	381	11.65	0.99	12	0.30	83.00	978.00	1323	20230825	-26.91	900	20240805	7.44	1290	-25.04	20240617	900	7.44	20240805	1323	-26.91	20230825	900	7.44	20240805	1.84	N	353190	100	39 억	675272	N	N	N	N
75	20240819	151130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	970	-3	5	-0.31	110903208	114279	35.52	968	988	962	1264	682	973	970.46	1.71	-38735	1029	1000	980	951	931	991	942	39	291	100	680	1	1	39378420	382	11.69	0.99	12	0.29	83.00	978.00	1323	20230825	-26.68	900	20240805	7.78	1290	-24.81	20240617	900	7.78	20240805	1323	-26.68	20230825	900	7.78	20240805	1.84	N	353190	100	39 억	675272	N	N	N	N
76	20240819	141130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	971	-2	5	-0.21	99778435	102741	31.93	968	988	962	1264	682	973	971.16	1.71	-36030	1029	1000	980	951	931	991	942	39	291	100	680	1	1	39378420	382	11.70	0.99	12	0.26	83.00	978.00	1323	20230825	-26.61	900	20240805	7.89	1290	-24.73	20240617	900	7.89	20240805	1323	-26.61	20230825	900	7.89	20240805	1.84	N	353190	100	39 억	675272	N	N	N	N
77	20240819	131126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	968	-5	5	-0.51	71125450	73055	22.71	968	988	968	1264	682	973	973.59	1.71	-26988	1029	1000	980	951	931	991	942	39	291	100	680	1	1	39378420	381	11.66	0.99	12	0.19	83.00	978.00	1323	20230825	-26.83	900	20240805	7.56	1290	-24.96	20240617	900	7.56	20240805	1323	-26.83	20230825	900	7.56	20240805	1.84	N	353190	100	39 억	675272	N	N	N	N
78	20240819	121125	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	970	-3	5	-0.31	55795841	57258	17.80	968	988	968	1264	682	973	974.46	1.71	-17188	1029	1000	980	951	931	991	942	39	291	100	680	1	1	39378420	382	11.69	0.99	12	0.15	83.00	978.00	1323	20230825	-26.68	900	20240805	7.78	1290	-24.81	20240617	900	7.78	20240805	1323	-26.68	20230825	900	7.78	20240805	1.84	N	353190	100	39 억	675272	N	N	N	N
79	20240819	111128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	977	4	2	0.41	42206478	43266	13.45	968	988	968	1264	682	973	975.51	1.71	-8402	1029	1000	980	951	931	991	942	39	291	100	680	1	1	39378420	385	11.77	1.00	12	0.11	83.00	978.00	1323	20230825	-26.15	900	20240805	8.56	1290	-24.26	20240617	900	8.56	20240805	1323	-26.15	20230825	900	8.56	20240805	1.84	N	353190	100	39 억	675272	N	N	N	N
80	20240819	101126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	980	7	2	0.72	28157482	28809	8.95	968	988	968	1264	682	973	977.38	1.71	-7612	1029	1000	980	951	931	991	942	39	291	100	680	1	1	39378420	386	11.81	1.00	12	0.07	83.00	978.00	1323	20230825	-25.93	900	20240805	8.89	1290	-24.03	20240617	900	8.89	20240805	1323	-25.93	20230825	900	8.89	20240805	1.84	N	353190	100	39 억	675272	N	N	N	N
81	20240819	091124	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	977	4	2	0.41	11166004	11468	3.56	968	978	968	1264	682	973	973.67	1.71	-222	1029	1000	980	951	931	991	942	39	291	100	680	1	1	39378420	385	11.77	1.00	12	0.03	83.00	978.00	1323	20230825	-26.15	900	20240805	8.56	1290	-24.26	20240617	900	8.56	20240805	1323	-26.15	20230825	900	8.56	20240805	1.84	N	353190	100	39 억	675272	N	N	N	N
82	20240816	161116	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	973	-38	5	-3.76	314930083	321289	116.58	1000	1009	960	1314	708	1011	980.21	1.89	-71060	1043	1027	1013	997	983	1020	990	39	303	100	700	1	1	39378420	383	11.72	0.99	12	0.82	83.00	978.00	1323	20230825	-26.46	900	20240805	8.11	1290	-24.57	20240617	900	8.11	20240805	1323	-26.46	20230825	900	8.11	20240805	1.72	N	353190	100	39 억	745586	N	N	N	N
83	20240816	151123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	981	-30	5	-2.97	303942212	310007	112.49	1000	1009	960	1314	708	1011	980.44	1.89	-65073	1043	1027	1013	997	983	1020	990	39	303	100	700	1	1	39378420	386	11.82	1.00	12	0.79	83.00	978.00	1323	20230825	-25.85	900	20240805	9.00	1290	-23.95	20240617	900	9.00	20240805	1323	-25.85	20230825	900	9.00	20240805	1.72	N	353190	100	39 억	745586	N	N	N	N
84	20240816	141126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	981	-30	5	-2.97	292440632	298240	108.22	1000	1009	960	1314	708	1011	980.55	1.89	-61005	1043	1027	1013	997	983	1020	990	39	303	100	700	1	1	39378420	386	11.82	1.00	12	0.76	83.00	978.00	1323	20230825	-25.85	900	20240805	9.00	1290	-23.95	20240617	900	9.00	20240805	1323	-25.85	20230825	900	9.00	20240805	1.72	N	353190	100	39 억	745586	N	N	N	N
85	20240816	131127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	982	-29	5	-2.87	287115861	292797	106.24	1000	1009	960	1314	708	1011	980.60	1.89	-56052	1043	1027	1013	997	983	1020	990	39	303	100	700	1	1	39378420	387	11.83	1.00	12	0.74	83.00	978.00	1323	20230825	-25.77	900	20240805	9.11	1290	-23.88	20240617	900	9.11	20240805	1323	-25.77	20230825	900	9.11	20240805	1.72	N	353190	100	39 억	745586	N	N	N	N
86	20240816	121121	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	969	-42	5	-4.15	265293738	270436	98.13	1000	1009	960	1314	708	1011	980.99	1.89	-47270	1043	1027	1013	997	983	1020	990	39	303	100	700	1	1	39378420	382	11.67	0.99	12	0.69	83.00	978.00	1323	20230825	-26.76	900	20240805	7.67	1290	-24.88	20240617	900	7.67	20240805	1323	-26.76	20230825	900	7.67	20240805	1.72	N	353190	100	39 억	745586	N	N	N	N
87	20240816	111125	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	968	-43	5	-4.25	243192301	247625	89.85	1000	1009	960	1314	708	1011	982.10	1.89	-37072	1043	1027	1013	997	983	1020	990	39	303	100	700	1	1	39378420	381	11.66	0.99	12	0.63	83.00	978.00	1323	20230825	-26.83	900	20240805	7.56	1290	-24.96	20240617	900	7.56	20240805	1323	-26.83	20230825	900	7.56	20240805	1.72	N	353190	100	39 억	745586	N	N	N	N
88	20240816	101120	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	987	-24	5	-2.37	144684634	146325	53.10	1000	1009	976	1314	708	1011	988.79	1.89	-28614	1043	1027	1013	997	983	1020	990	39	303	100	700	1	1	39378420	389	11.89	1.01	12	0.37	83.00	978.00	1323	20230825	-25.40	900	20240805	9.67	1290	-23.49	20240617	900	9.67	20240805	1323	-25.40	20230825	900	9.67	20240805	1.72	N	353190	100	39 억	745586	N	N	N	N
89	20240816	091124	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1007	-4	5	-0.40	29539945	29572	10.73	1000	1009	990	1314	708	1011	998.92	1.89	4026	1043	1027	1013	997	983	1020	990	39	303	100	700	1	1	39378420	397	12.13	1.03	12	0.08	83.00	978.00	1323	20230825	-23.89	900	20240805	11.89	1290	-21.94	20240617	900	11.89	20240805	1323	-23.89	20230825	900	11.89	20240805	1.72	N	353190	100	39 억	745586	N	N	N	N
90	20240814	161122	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1011	-1	5	-0.10	273414789	272588	199.77	1029	1029	999	1315	709	1012	1002.97	1.64	100834	1049	1030	1015	996	981	1023	989	39	303	100	700	1	1	39378420	398	12.18	1.03	12	0.69	83.00	978.00	1323	20230825	-23.58	900	20240805	12.33	1290	-21.63	20240617	900	12.33	20240805	1323	-23.58	20230825	900	12.33	20240805	1.63	N	353190	100	39 억	644507	N	N	N	N
91	20240814	151125	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1004	-8	5	-0.79	258569041	257811	188.94	1029	1029	999	1315	709	1012	1002.94	1.64	99003	1049	1030	1015	996	981	1023	989	39	303	100	700	1	1	39378420	395	12.10	1.03	12	0.65	83.00	978.00	1323	20230825	-24.11	900	20240805	11.56	1290	-22.17	20240617	900	11.56	20240805	1323	-24.11	20230825	900	11.56	20240805	1.63	N	353190	100	39 억	644507	N	N	N	N
92	20240814	141132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1009	-3	5	-0.30	162960030	162248	118.90	1029	1029	1000	1315	709	1012	1004.39	1.64	53230	1049	1030	1015	996	981	1023	989	39	303	100	700	1	1	39378420	397	12.16	1.03	12	0.41	83.00	978.00	1323	20230825	-23.73	900	20240805	12.11	1290	-21.78	20240617	900	12.11	20240805	1323	-23.73	20230825	900	12.11	20240805	1.63	N	353190	100	39 억	644507	N	N	N	N
93	20240814	131127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1009	-3	5	-0.30	161799914	161093	118.06	1029	1029	1000	1315	709	1012	1004.39	1.64	53217	1049	1030	1015	996	981	1023	989	39	303	100	700	1	1	39378420	397	12.16	1.03	12	0.41	83.00	978.00	1323	20230825	-23.73	900	20240805	12.11	1290	-21.78	20240617	900	12.11	20240805	1323	-23.73	20230825	900	12.11	20240805	1.63	N	353190	100	39 억	644507	N	N	N	N
94	20240814	121120	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1009	-3	5	-0.30	94181272	93683	68.66	1029	1029	1000	1315	709	1012	1005.32	1.64	24968	1049	1030	1015	996	981	1023	989	39	303	100	700	1	1	39378420	397	12.16	1.03	12	0.24	83.00	978.00	1323	20230825	-23.73	900	20240805	12.11	1290	-21.78	20240617	900	12.11	20240805	1323	-23.73	20230825	900	12.11	20240805	1.63	N	353190	100	39 억	644507	N	N	N	N
95	20240814	111116	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1011	-1	5	-0.10	91476488	90990	66.68	1029	1029	1000	1315	709	1012	1005.35	1.64	25742	1049	1030	1015	996	981	1023	989	39	303	100	700	1	1	39378420	398	12.18	1.03	12	0.23	83.00	978.00	1323	20230825	-23.58	900	20240805	12.33	1290	-21.63	20240617	900	12.33	20240805	1323	-23.58	20230825	900	12.33	20240805	1.63	N	353190	100	39 억	644507	N	N	N	N
96	20240814	101112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1015	3	2	0.30	51136663	50773	37.21	1029	1029	1000	1315	709	1012	1007.16	1.64	9609	1049	1030	1015	996	981	1023	989	39	303	100	700	1	1	39378420	400	12.23	1.04	12	0.13	83.00	978.00	1323	20230825	-23.28	900	20240805	12.78	1290	-21.32	20240617	900	12.78	20240805	1323	-23.28	20230825	900	12.78	20240805	1.63	N	353190	100	39 억	644507	N	N	N	N
97	20240814	091148	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1022	10	2	0.99	1933659	1891	1.39	1029	1029	1014	1315	709	1012	1022.56	1.64	-226	1049	1030	1015	996	981	1023	989	39	303	100	700	1	1	39378420	402	12.31	1.04	12	0.00	83.00	978.00	1323	20230825	-22.75	900	20240805	13.56	1290	-20.78	20240617	900	13.56	20240805	1323	-22.75	20230825	900	13.56	20240805	1.63	N	353190	100	39 억	644507	N	N	N	N
98	20240813	161107	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1012	-15	5	-1.46	137956276	136454	122.56	1027	1034	1000	1335	719	1027	1011.01	1.77	-52970	1045	1035	1025	1015	1005	1031	1011	39	308	100	710	1	1	39378420	399	12.19	1.03	12	0.35	83.00	978.00	1323	20230825	-23.51	900	20240805	12.44	1290	-21.55	20240617	900	12.44	20240805	1323	-23.51	20230825	900	12.44	20240805	1.61	N	353190	100	39 억	697198	N	N	N	N
99	20240813	151115	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1016	-11	5	-1.07	134113186	132636	119.13	1027	1034	1000	1335	719	1027	1011.14	1.77	-52488	1045	1035	1025	1015	1005	1031	1011	39	308	100	710	1	1	39378420	400	12.24	1.04	12	0.34	83.00	978.00	1323	20230825	-23.20	900	20240805	12.89	1290	-21.24	20240617	900	12.89	20240805	1323	-23.20	20230825	900	12.89	20240805	1.61	N	353190	100	39 억	697198	N	N	N	N
100	20240813	141111	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1009	-18	5	-1.75	130005743	128572	115.48	1027	1034	1000	1335	719	1027	1011.15	1.77	-51954	1045	1035	1025	1015	1005	1031	1011	39	308	100	710	1	1	39378420	397	12.16	1.03	12	0.33	83.00	978.00	1323	20230825	-23.73	900	20240805	12.11	1290	-21.78	20240617	900	12.11	20240805	1323	-23.73	20230825	900	12.11	20240805	1.61	N	353190	100	39 억	697198	N	N	N	N
101	20240813	131111	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1015	-12	5	-1.17	123922328	122523	110.05	1027	1034	1000	1335	719	1027	1011.42	1.77	-49173	1045	1035	1025	1015	1005	1031	1011	39	308	100	710	1	1	39378420	400	12.23	1.04	12	0.31	83.00	978.00	1323	20230825	-23.28	900	20240805	12.78	1290	-21.32	20240617	900	12.78	20240805	1323	-23.28	20230825	900	12.78	20240805	1.61	N	353190	100	39 억	697198	N	N	N	N
102	20240813	121107	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1008	-19	5	-1.85	118064638	116736	104.85	1027	1034	1000	1335	719	1027	1011.38	1.77	-49006	1045	1035	1025	1015	1005	1031	1011	39	308	100	710	1	1	39378420	397	12.14	1.03	12	0.30	83.00	978.00	1323	20230825	-23.81	900	20240805	12.00	1290	-21.86	20240617	900	12.00	20240805	1323	-23.81	20230825	900	12.00	20240805	1.61	N	353190	100	39 억	697198	N	N	N	N
103	20240813	111105	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1012	-15	5	-1.46	95626850	94453	84.84	1027	1034	1000	1335	719	1027	1012.43	1.77	-45655	1045	1035	1025	1015	1005	1031	1011	39	308	100	710	1	1	39378420	399	12.19	1.03	12	0.24	83.00	978.00	1323	20230825	-23.51	900	20240805	12.44	1290	-21.55	20240617	900	12.44	20240805	1323	-23.51	20230825	900	12.44	20240805	1.61	N	353190	100	39 억	697198	N	N	N	N
104	20240813	101104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1020	-7	5	-0.68	87979952	86931	78.08	1027	1034	1000	1335	719	1027	1012.07	1.77	-42933	1045	1035	1025	1015	1005	1031	1011	39	308	100	710	1	1	39378420	402	12.29	1.04	12	0.22	83.00	978.00	1323	20230825	-22.90	900	20240805	13.33	1290	-20.93	20240617	900	13.33	20240805	1323	-22.90	20230825	900	13.33	20240805	1.61	N	353190	100	39 억	697198	N	N	N	N
105	20240813	091110	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1032	5	2	0.49	13993843	13629	12.24	1027	1034	1025	1335	719	1027	1026.77	1.77	-7458	1045	1035	1025	1015	1005	1031	1011	39	308	100	710	1	1	39378420	406	12.43	1.06	12	0.03	83.00	978.00	1323	20230825	-22.00	900	20240805	14.67	1290	-20.00	20240617	900	14.67	20240805	1323	-22.00	20230825	900	14.67	20240805	1.61	N	353190	100	39 억	697198	N	N	N	N
106	20240812	161054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1027	-3	5	-0.29	113841305	111311	60.58	1030	1035	1015	1339	721	1030	1022.68	1.74	13034	1057	1043	1016	1002	975	1050	1009	39	309	100	720	1	1	39378420	404	12.37	1.05	12	0.28	83.00	978.00	1323	20230825	-22.37	900	20240805	14.11	1290	-20.39	20240617	900	14.11	20240805	1323	-22.37	20230825	900	14.11	20240805	1.30	N	353190	100	39 억	684164	N	N	N	N
107	20240812	151059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1026	-4	5	-0.39	111314742	108850	59.24	1030	1035	1015	1339	721	1030	1022.59	1.74	14077	1057	1043	1016	1002	975	1050	1009	39	309	100	720	1	1	39378420	404	12.36	1.05	12	0.28	83.00	978.00	1323	20230825	-22.45	900	20240805	14.00	1290	-20.47	20240617	900	14.00	20240805	1323	-22.45	20230825	900	14.00	20240805	1.30	N	353190	100	39 억	684164	N	N	N	N
108	20240812	141058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1028	-2	5	-0.19	102088017	99841	54.34	1030	1035	1015	1339	721	1030	1022.45	1.74	14626	1057	1043	1016	1002	975	1050	1009	39	309	100	720	1	1	39378420	405	12.39	1.05	12	0.25	83.00	978.00	1323	20230825	-22.30	900	20240805	14.22	1290	-20.31	20240617	900	14.22	20240805	1323	-22.30	20230825	900	14.22	20240805	1.30	N	353190	100	39 억	684164	N	N	N	N
109	20240812	131053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1024	-6	5	-0.58	93789251	91731	49.93	1030	1035	1015	1339	721	1030	1022.38	1.74	17342	1057	1043	1016	1002	975	1050	1009	39	309	100	720	1	1	39378420	403	12.34	1.05	12	0.23	83.00	978.00	1323	20230825	-22.60	900	20240805	13.78	1290	-20.62	20240617	900	13.78	20240805	1323	-22.60	20230825	900	13.78	20240805	1.30	N	353190	100	39 억	684164	N	N	N	N
110	20240812	121055	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1029	-1	5	-0.10	84781233	82954	45.15	1030	1035	1015	1339	721	1030	1021.96	1.74	18439	1057	1043	1016	1002	975	1050	1009	39	309	100	720	1	1	39378420	405	12.40	1.05	12	0.21	83.00	978.00	1323	20230825	-22.22	900	20240805	14.33	1290	-20.23	20240617	900	14.33	20240805	1323	-22.22	20230825	900	14.33	20240805	1.30	N	353190	100	39 억	684164	N	N	N	N
111	20240812	111058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1030	0	3	0.00	79815328	78120	42.52	1030	1035	1015	1339	721	1030	1021.62	1.74	18035	1057	1043	1016	1002	975	1050	1009	39	309	100	720	1	1	39378420	406	12.41	1.05	12	0.20	83.00	978.00	1323	20230825	-22.15	900	20240805	14.44	1290	-20.16	20240617	900	14.44	20240805	1323	-22.15	20230825	900	14.44	20240805	1.30	N	353190	100	39 억	684164	N	N	N	N
112	20240812	101045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1022	-8	5	-0.78	71614760	70144	38.18	1030	1035	1015	1339	721	1030	1020.87	1.74	22181	1057	1043	1016	1002	975	1050	1009	39	309	100	720	1	1	39378420	402	12.31	1.04	12	0.18	83.00	978.00	1323	20230825	-22.75	900	20240805	13.56	1290	-20.78	20240617	900	13.56	20240805	1323	-22.75	20230825	900	13.56	20240805	1.30	N	353190	100	39 억	684164	N	N	N	N
113	20240812	091045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1029	-1	5	-0.10	8132213	7897	4.30	1030	1035	1029	1339	721	1030	1029.76	1.74	-390	1057	1043	1016	1002	975	1050	1009	39	309	100	720	1	1	39378420	405	12.40	1.05	12	0.02	83.00	978.00	1323	20230825	-22.22	900	20240805	14.33	1290	-20.23	20240617	900	14.33	20240805	1323	-22.22	20230825	900	14.33	20240805	1.30	N	353190	100	39 억	684164	N	N	N	N
114	20240809	161038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1030	41	2	4.15	186249495	183735	56.40	989	1030	989	1285	693	989	1013.59	1.65	33045	1029	1008	979	958	929	994	944	39	296	100	690	1	1	39378420	406	12.41	1.05	12	0.47	83.00	978.00	1323	20230825	-22.15	900	20240805	14.44	1290	-20.16	20240617	900	14.44	20240805	1323	-22.15	20230825	900	14.44	20240805	1.29	N	353190	100	39 억	651398	N	N	N	N
115	20240809	151104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1024	35	2	3.54	170037144	167955	51.56	989	1025	989	1285	693	989	1012.40	1.65	34385	1029	1008	979	958	929	994	944	39	296	100	690	1	1	39378420	403	12.34	1.05	12	0.43	83.00	978.00	1323	20230825	-22.60	900	20240805	13.78	1290	-20.62	20240617	900	13.78	20240805	1323	-22.60	20230825	900	13.78	20240805	1.29	N	353190	100	39 억	651398	N	N	N	N
116	20240809	141110	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1015	26	2	2.63	124032931	122839	37.71	989	1022	989	1285	693	989	1009.72	1.65	22521	1029	1008	979	958	929	994	944	39	296	100	690	1	1	39378420	400	12.23	1.04	12	0.31	83.00	978.00	1323	20230825	-23.28	900	20240805	12.78	1290	-21.32	20240617	900	12.78	20240805	1323	-23.28	20230825	900	12.78	20240805	1.29	N	353190	100	39 억	651398	N	N	N	N
117	20240809	131059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1012	23	2	2.33	113956309	112862	34.65	989	1022	989	1285	693	989	1009.70	1.65	20230	1029	1008	979	958	929	994	944	39	296	100	690	1	1	39378420	399	12.19	1.03	12	0.29	83.00	978.00	1323	20230825	-23.51	900	20240805	12.44	1290	-21.55	20240617	900	12.44	20240805	1323	-23.51	20230825	900	12.44	20240805	1.29	N	353190	100	39 억	651398	N	N	N	N
118	20240809	121100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1019	30	2	3.03	103830728	102865	31.58	989	1022	989	1285	693	989	1009.39	1.65	19443	1029	1008	979	958	929	994	944	39	296	100	690	1	1	39378420	401	12.28	1.04	12	0.26	83.00	978.00	1323	20230825	-22.98	900	20240805	13.22	1290	-21.01	20240617	900	13.22	20240805	1323	-22.98	20230825	900	13.22	20240805	1.29	N	353190	100	39 억	651398	N	N	N	N
119	20240809	111052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1013	24	2	2.43	90726277	89976	27.62	989	1019	989	1285	693	989	1008.34	1.65	20057	1029	1008	979	958	929	994	944	39	296	100	690	1	1	39378420	399	12.20	1.04	12	0.23	83.00	978.00	1323	20230825	-23.43	900	20240805	12.56	1290	-21.47	20240617	900	12.56	20240805	1323	-23.43	20230825	900	12.56	20240805	1.29	N	353190	100	39 억	651398	N	N	N	N
120	20240809	101058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1019	30	2	3.03	73351924	72853	22.36	989	1019	989	1285	693	989	1006.85	1.65	8638	1029	1008	979	958	929	994	944	39	296	100	690	1	1	39378420	401	12.28	1.04	12	0.19	83.00	978.00	1323	20230825	-22.98	900	20240805	13.22	1290	-21.01	20240617	900	13.22	20240805	1323	-22.98	20230825	900	13.22	20240805	1.29	N	353190	100	39 억	651398	N	N	N	N
121	20240809	091057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	11	2	1.11	6030099	6036	1.85	989	1010	989	1285	693	989	999.02	1.65	-1431	1029	1008	979	958	929	994	944	39	296	100	690	1	1	39378420	394	12.05	1.02	12	0.02	83.00	978.00	1323	20230825	-24.41	900	20240805	11.11	1290	-22.48	20240617	900	11.11	20240805	1323	-24.41	20230825	900	11.11	20240805	1.29	N	353190	100	39 억	651398	N	N	N	N
122	20240808	161035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	989	-9	5	-0.90	314624584	324544	152.71	998	1000	950	1297	699	998	969.37	1.65	2926	1044	1020	991	967	938	1033	980	39	299	100	690	1	1	39378420	389	11.92	1.01	12	0.82	83.00	978.00	1323	20230825	-25.25	900	20240805	9.89	1290	-23.33	20240617	900	9.89	20240805	1323	-25.25	20230825	900	9.89	20240805	1.51	N	353190	100	39 억	648472	N	N	N	N
123	20240808	151051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	975	-23	5	-2.30	301655596	311290	146.47	998	1000	950	1297	699	998	969.05	1.65	2226	1044	1020	991	967	938	1033	980	39	299	100	690	1	1	39378420	384	11.75	1.00	12	0.79	83.00	978.00	1323	20230825	-26.30	900	20240805	8.33	1290	-24.42	20240617	900	8.33	20240805	1323	-26.30	20230825	900	8.33	20240805	1.51	N	353190	100	39 억	648472	N	N	N	N
124	20240808	141052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	987	-11	5	-1.10	165846191	170837	80.39	998	1000	950	1297	699	998	970.79	1.65	-852	1044	1020	991	967	938	1033	980	39	299	100	690	1	1	39378420	389	11.89	1.01	12	0.43	83.00	978.00	1323	20230825	-25.40	900	20240805	9.67	1290	-23.49	20240617	900	9.67	20240805	1323	-25.40	20230825	900	9.67	20240805	1.51	N	353190	100	39 억	648472	N	N	N	N
125	20240808	131048	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	987	-11	5	-1.10	160131004	165013	77.64	998	1000	950	1297	699	998	970.41	1.65	140	1044	1020	991	967	938	1033	980	39	299	100	690	1	1	39378420	389	11.89	1.01	12	0.42	83.00	978.00	1323	20230825	-25.40	900	20240805	9.67	1290	-23.49	20240617	900	9.67	20240805	1323	-25.40	20230825	900	9.67	20240805	1.51	N	353190	100	39 억	648472	N	N	N	N
126	20240808	121053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	985	-13	5	-1.30	142633169	147290	69.31	998	1000	950	1297	699	998	968.38	1.65	-2028	1044	1020	991	967	938	1033	980	39	299	100	690	1	1	39378420	388	11.87	1.01	12	0.37	83.00	978.00	1323	20230825	-25.55	900	20240805	9.44	1290	-23.64	20240617	900	9.44	20240805	1323	-25.55	20230825	900	9.44	20240805	1.51	N	353190	100	39 억	648472	N	N	N	N
127	20240808	111049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	979	-19	5	-1.90	134553414	139048	65.43	998	1000	950	1297	699	998	967.68	1.65	-1156	1044	1020	991	967	938	1033	980	39	299	100	690	1	1	39378420	386	11.80	1.00	12	0.35	83.00	978.00	1323	20230825	-26.00	900	20240805	8.78	1290	-24.11	20240617	900	8.78	20240805	1323	-26.00	20230825	900	8.78	20240805	1.51	N	353190	100	39 억	648472	N	N	N	N
128	20240808	101043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	977	-21	5	-2.10	124226156	128462	60.45	998	1000	950	1297	699	998	967.03	1.65	-5297	1044	1020	991	967	938	1033	980	39	299	100	690	1	1	39378420	385	11.77	1.00	12	0.33	83.00	978.00	1323	20230825	-26.15	900	20240805	8.56	1290	-24.26	20240617	900	8.56	20240805	1323	-26.15	20230825	900	8.56	20240805	1.51	N	353190	100	39 억	648472	N	N	N	N
129	20240808	091039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	973	-25	5	-2.51	54092827	56150	26.42	998	1000	950	1297	699	998	963.36	1.65	19622	1044	1020	991	967	938	1033	980	39	299	100	690	1	1	39378420	383	11.72	0.99	12	0.14	83.00	978.00	1323	20230825	-26.46	900	20240805	8.11	1290	-24.57	20240617	900	8.11	20240805	1323	-26.46	20230825	900	8.11	20240805	1.51	N	353190	100	39 억	648472	N	N	N	N
130	20240807	161024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	998	17	2	1.73	211898917	212523	55.96	986	1015	962	1275	687	981	997.05	1.65	-2405	1023	1002	975	954	927	988	940	39	294	100	680	1	1	39378420	393	12.02	1.02	12	0.54	83.00	978.00	1323	20230825	-24.57	900	20240805	10.89	1290	-22.64	20240617	900	10.89	20240805	1323	-24.57	20230825	900	10.89	20240805	2.03	N	353190	100	39 억	650877	N	N	N	N
131	20240807	151038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	994	13	2	1.33	202923700	203530	53.59	986	1015	962	1275	687	981	997.02	1.65	-337	1023	1002	975	954	927	988	940	39	294	100	680	1	1	39378420	391	11.98	1.02	12	0.52	83.00	978.00	1323	20230825	-24.87	900	20240805	10.44	1290	-22.95	20240617	900	10.44	20240805	1323	-24.87	20230825	900	10.44	20240805	2.03	N	353190	100	39 억	650877	N	N	N	N
132	20240807	141043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1003	22	2	2.24	185841551	186440	49.09	986	1015	962	1275	687	981	996.79	1.65	9910	1023	1002	975	954	927	988	940	39	294	100	680	1	1	39378420	395	12.08	1.03	12	0.47	83.00	978.00	1323	20230825	-24.19	900	20240805	11.44	1290	-22.25	20240617	900	11.44	20240805	1323	-24.19	20230825	900	11.44	20240805	2.03	N	353190	100	39 억	650877	N	N	N	N
133	20240807	131037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1003	22	2	2.24	177994389	178604	47.03	986	1015	962	1275	687	981	996.59	1.65	6090	1023	1002	975	954	927	988	940	39	294	100	680	1	1	39378420	395	12.08	1.03	12	0.45	83.00	978.00	1323	20230825	-24.19	900	20240805	11.44	1290	-22.25	20240617	900	11.44	20240805	1323	-24.19	20230825	900	11.44	20240805	2.03	N	353190	100	39 억	650877	N	N	N	N
134	20240807	121040	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1004	23	2	2.34	153896710	154528	40.69	986	1015	962	1275	687	981	995.91	1.65	3135	1023	1002	975	954	927	988	940	39	294	100	680	1	1	39378420	395	12.10	1.03	12	0.39	83.00	978.00	1323	20230825	-24.11	900	20240805	11.56	1290	-22.17	20240617	900	11.56	20240805	1323	-24.11	20230825	900	11.56	20240805	2.03	N	353190	100	39 억	650877	N	N	N	N
135	20240807	111038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	19	2	1.94	114404294	114860	30.24	986	1015	962	1275	687	981	996.03	1.65	-5257	1023	1002	975	954	927	988	940	39	294	100	680	1	1	39378420	394	12.05	1.02	12	0.29	83.00	978.00	1323	20230825	-24.41	900	20240805	11.11	1290	-22.48	20240617	900	11.11	20240805	1323	-24.41	20230825	900	11.11	20240805	2.03	N	353190	100	39 억	650877	N	N	N	N
136	20240807	101031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	980	-1	5	-0.10	32756888	33659	8.86	986	986	962	1275	687	981	973.20	1.65	-656	1023	1002	975	954	927	988	940	39	294	100	680	1	1	39378420	386	11.81	1.00	12	0.09	83.00	978.00	1323	20230825	-25.93	900	20240805	8.89	1290	-24.03	20240617	900	8.89	20240805	1323	-25.93	20230825	900	8.89	20240805	2.03	N	353190	100	39 억	650877	N	N	N	N
137	20240807	091104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	979	-2	5	-0.20	2946678	3035	0.80	986	986	968	1275	687	981	970.90	1.65	1190	1023	1002	975	954	927	988	940	39	294	100	680	1	1	39378420	386	11.80	1.00	12	0.01	83.00	978.00	1323	20230825	-26.00	900	20240805	8.78	1290	-24.11	20240617	900	8.78	20240805	1323	-26.00	20230825	900	8.78	20240805	2.03	N	353190	100	39 억	650877	N	N	N	N
138	20240806	161019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	981	32	2	3.37	369048263	378764	31.03	996	996	948	1233	665	949	974.32	1.56	37796	1143	1046	973	876	803	1009	839	39	284	100	660	1	1	39378420	386	11.82	1.00	12	0.96	83.00	978.00	1323	20230825	-25.85	900	20240805	9.00	1290	-23.95	20240617	900	9.00	20240805	1323	-25.85	20230825	900	9.00	20240805	2.02	N	353190	100	39 억	612403	N	N	N	N
139	20240806	151034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	986	37	2	3.90	352417746	361845	29.64	996	996	948	1233	665	949	973.95	1.56	42698	1143	1046	973	876	803	1009	839	39	284	100	660	1	1	39378420	388	11.88	1.01	12	0.92	83.00	978.00	1323	20230825	-25.47	900	20240805	9.56	1290	-23.57	20240617	900	9.56	20240805	1323	-25.47	20230825	900	9.56	20240805	2.02	N	353190	100	39 억	612403	N	N	N	N
140	20240806	141028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	973	24	2	2.53	326565348	335389	27.48	996	996	948	1233	665	949	973.69	1.56	44274	1143	1046	973	876	803	1009	839	39	284	100	660	1	1	39378420	383	11.72	0.99	12	0.85	83.00	978.00	1323	20230825	-26.46	900	20240805	8.11	1290	-24.57	20240617	900	8.11	20240805	1323	-26.46	20230825	900	8.11	20240805	2.02	N	353190	100	39 억	612403	N	N	N	N
141	20240806	131033	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	979	30	2	3.16	303403627	311630	25.53	996	996	948	1233	665	949	973.61	1.56	44714	1143	1046	973	876	803	1009	839	39	284	100	660	1	1	39378420	386	11.80	1.00	12	0.79	83.00	978.00	1323	20230825	-26.00	900	20240805	8.78	1290	-24.11	20240617	900	8.78	20240805	1323	-26.00	20230825	900	8.78	20240805	2.02	N	353190	100	39 억	612403	N	N	N	N
142	20240806	121035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	967	18	2	1.90	268754072	276052	22.61	996	996	948	1233	665	949	973.57	1.56	34842	1143	1046	973	876	803	1009	839	39	284	100	660	1	1	39378420	381	11.65	0.99	12	0.70	83.00	978.00	1323	20230825	-26.91	900	20240805	7.44	1290	-25.04	20240617	900	7.44	20240805	1323	-26.91	20230825	900	7.44	20240805	2.02	N	353190	100	39 억	612403	N	N	N	N
143	20240806	111021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	974	25	2	2.63	257202188	264152	21.64	996	996	948	1233	665	949	973.69	1.56	34001	1143	1046	973	876	803	1009	839	39	284	100	660	1	1	39378420	384	11.73	1.00	12	0.67	83.00	978.00	1323	20230825	-26.38	900	20240805	8.22	1290	-24.50	20240617	900	8.22	20240805	1323	-26.38	20230825	900	8.22	20240805	2.02	N	353190	100	39 억	612403	N	N	N	N
144	20240806	101022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	988	39	2	4.11	223671740	230074	18.85	996	996	948	1233	665	949	972.18	1.56	54427	1143	1046	973	876	803	1009	839	39	284	100	660	1	1	39378420	389	11.90	1.01	12	0.58	83.00	978.00	1323	20230825	-25.32	900	20240805	9.78	1290	-23.41	20240617	900	9.78	20240805	1323	-25.32	20230825	900	9.78	20240805	2.02	N	353190	100	39 억	612403	N	N	N	N
145	20240806	091029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	949	0	3	0.00	67554934	70089	5.74	996	996	949	1233	665	949	963.86	1.56	-13220	1143	1046	973	876	803	1009	839	39	284	100	660	1	1	39378420	374	11.43	0.97	12	0.18	83.00	978.00	1323	20230825	-28.27	900	20240805	5.44	1290	-26.43	20240617	900	5.44	20240805	1323	-28.27	20230825	900	5.44	20240805	2.02	N	353190	100	39 억	612403	N	N	N	N
146	20240805	161005	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	949	-151	5	-13.73	1240913070	1220404	251.64	1069	1070	900	1430	770	1100	1016.82	1.48	27153	1168	1134	1111	1077	1054	1122	1065	39	330	100	770	1	1	39378420	374	11.43	0.97	12	3.10	83.00	978.00	1323	20230825	-28.27	900	20240805	5.44	1290	-26.43	20240617	900	5.44	20240805	1323	-28.27	20230825	900	5.44	20240805	2.06	N	353190	100	39 억	581901	N	N	N	N
147	20240805	151024	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	983	-117	5	-10.64	1216533375	1194651	246.33	1069	1070	900	1430	770	1100	1018.32	1.48	19892	1168	1134	1111	1077	1054	1122	1065	39	330	100	770	1	1	39378420	387	11.84	1.01	12	3.03	83.00	978.00	1323	20230825	-25.70	900	20240805	9.22	1290	-23.80	20240617	900	9.22	20240805	1323	-25.70	20230825	900	9.22	20240805	2.06	N	353190	100	39 억	581901	N	N	N	N
148	20240805	141024	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1001	-99	5	-9.00	1074282721	1047735	216.04	1069	1070	994	1430	770	1100	1025.34	1.48	4852	1168	1134	1111	1077	1054	1122	1065	39	330	100	770	1	1	39378420	394	12.06	1.02	12	2.66	83.00	978.00	1323	20230825	-24.34	970	20231024	3.20	1290	-22.40	20240617	994	0.70	20240805	1323	-24.34	20230825	970	3.20	20231024	2.06	N	353190	100	39 억	581901	N	N	N	N
149	20240805	131024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1007	-93	5	-8.45	980153499	953708	196.65	1069	1070	1002	1430	770	1100	1027.73	1.48	14021	1168	1134	1111	1077	1054	1122	1065	39	330	100	770	1	1	39378420	397	12.13	1.03	12	2.42	83.00	978.00	1323	20230825	-23.89	970	20231024	3.81	1290	-21.94	20240617	998	0.90	20240201	1323	-23.89	20230825	970	3.81	20231024	2.06	N	353190	100	39 억	581901	N	N	N	N
150	20240805	121018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1018	-82	5	-7.45	918676567	892620	184.06	1069	1070	1009	1430	770	1100	1029.19	1.48	23354	1168	1134	1111	1077	1054	1122	1065	39	330	100	770	1	1	39378420	401	12.27	1.04	12	2.27	83.00	978.00	1323	20230825	-23.05	970	20231024	4.95	1290	-21.09	20240617	998	2.00	20240201	1323	-23.05	20230825	970	4.95	20231024	2.06	N	353190	100	39 억	581901	N	N	N	N
151	20240805	111017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1013	-87	5	-7.91	740816504	716729	147.79	1069	1070	1009	1430	770	1100	1033.61	1.48	21428	1168	1134	1111	1077	1054	1122	1065	39	330	100	770	1	1	39378420	399	12.20	1.04	12	1.82	83.00	978.00	1323	20230825	-23.43	970	20231024	4.43	1290	-21.47	20240617	998	1.50	20240201	1323	-23.43	20230825	970	4.43	20231024	2.06	N	353190	100	39 억	581901	N	N	N	N
152	20240805	101013	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1027	-73	5	-6.64	555919181	534954	110.31	1069	1070	1017	1430	770	1100	1039.19	1.48	22223	1168	1134	1111	1077	1054	1122	1065	39	330	100	770	1	1	39378420	404	12.37	1.05	12	1.36	83.00	978.00	1323	20230825	-22.37	970	20231024	5.88	1290	-20.39	20240617	998	2.91	20240201	1323	-22.37	20230825	970	5.88	20231024	2.06	N	353190	100	39 억	581901	N	N	N	N
153	20240805	091007	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1042	-58	5	-5.27	249090847	236919	48.85	1069	1070	1040	1430	770	1100	1051.38	1.48	5441	1168	1134	1111	1077	1054	1122	1065	39	330	100	770	1	1	39378420	410	12.55	1.07	12	0.60	83.00	978.00	1323	20230825	-21.24	970	20231024	7.42	1290	-19.22	20240617	998	4.41	20240201	1323	-21.24	20230825	970	7.42	20231024	2.06	N	353190	100	39 억	581901	N	N	N	N
154	20240802	160959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1100	-46	5	-4.01	533588191	484352	322.03	1145	1145	1088	1489	803	1146	1101.65	1.41	25165	1166	1155	1140	1129	1114	1161	1135	39	343	100	800	1	1	39378420	433	13.25	1.12	12	1.23	83.00	978.00	1323	20230825	-16.86	970	20231024	13.40	1290	-14.73	20240617	998	10.22	20240201	1323	-16.86	20230825	970	13.40	20231024	1.96	N	353190	100	39 억	556771	N	N	N	N
155	20240802	150959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1098	-48	5	-4.19	485046022	439957	292.51	1145	1145	1089	1489	803	1146	1102.48	1.41	20125	1166	1155	1140	1129	1114	1161	1135	39	343	100	800	1	1	39378420	432	13.23	1.12	12	1.12	83.00	978.00	1323	20230825	-17.01	970	20231024	13.20	1290	-14.88	20240617	998	10.02	20240201	1323	-17.01	20230825	970	13.20	20231024	1.96	N	353190	100	39 억	556771	N	N	N	N
156	20240802	141002	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1116	-30	5	-2.62	353964735	320277	212.94	1145	1145	1089	1489	803	1146	1105.18	1.41	-16471	1166	1155	1140	1129	1114	1161	1135	39	343	100	800	1	1	39378420	439	13.45	1.14	12	0.81	83.00	978.00	1323	20230825	-15.65	970	20231024	15.05	1290	-13.49	20240617	998	11.82	20240201	1323	-15.65	20230825	970	15.05	20231024	1.96	N	353190	100	39 억	556771	N	N	N	N
157	20240802	131001	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1107	-39	5	-3.40	328306480	297250	197.63	1145	1145	1089	1489	803	1146	1104.48	1.41	-11107	1166	1155	1140	1129	1114	1161	1135	39	343	100	800	1	1	39378420	436	13.34	1.13	12	0.75	83.00	978.00	1323	20230825	-16.33	970	20231024	14.12	1290	-14.19	20240617	998	10.92	20240201	1323	-16.33	20230825	970	14.12	20231024	1.96	N	353190	100	39 억	556771	N	N	N	N
158	20240802	121000	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1099	-47	5	-4.10	311122416	281628	187.24	1145	1145	1089	1489	803	1146	1104.73	1.41	-16314	1166	1155	1140	1129	1114	1161	1135	39	343	100	800	1	1	39378420	433	13.24	1.12	12	0.72	83.00	978.00	1323	20230825	-16.93	970	20231024	13.30	1290	-14.81	20240617	998	10.12	20240201	1323	-16.93	20230825	970	13.30	20231024	1.96	N	353190	100	39 억	556771	N	N	N	N
159	20240802	111000	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1117	-29	5	-2.53	269141761	243813	162.10	1145	1145	1089	1489	803	1146	1103.89	1.41	-10073	1166	1155	1140	1129	1114	1161	1135	39	343	100	800	1	1	39378420	440	13.46	1.14	12	0.62	83.00	978.00	1323	20230825	-15.57	970	20231024	15.15	1290	-13.41	20240617	998	11.92	20240201	1323	-15.57	20230825	970	15.15	20231024	1.96	N	353190	100	39 억	556771	N	N	N	N
160	20240802	100956	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1120	-26	5	-2.27	49214439	44038	29.28	1145	1145	1113	1489	803	1146	1117.54	1.41	-17084	1166	1155	1140	1129	1114	1161	1135	39	343	100	800	1	1	39378420	441	13.49	1.15	12	0.11	83.00	978.00	1323	20230825	-15.34	970	20231024	15.46	1290	-13.18	20240617	998	12.22	20240201	1323	-15.34	20230825	970	15.46	20231024	1.96	N	353190	100	39 억	556771	N	N	N	N
161	20240802	091002	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1140	-6	5	-0.52	1931631	1696	1.13	1145	1145	1130	1489	803	1146	1138.91	1.41	-354	1166	1155	1140	1129	1114	1161	1135	39	343	100	800	1	1	39378420	449	13.73	1.17	12	0.00	83.00	978.00	1323	20230825	-13.83	970	20231024	17.53	1290	-11.63	20240617	998	14.23	20240201	1323	-13.83	20230825	970	17.53	20231024	1.96	N	353190	100	39 억	556771	N	N	N	N
162	20240801	160956	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1146	21	2	1.87	171585234	150318	45.03	1126	1151	1125	1462	788	1125	1141.45	1.26	62433	1187	1155	1136	1104	1085	1146	1095	39	337	100	780	1	1	39378420	451	13.81	1.17	12	0.38	83.00	978.00	1323	20230825	-13.38	970	20231024	18.14	1290	-11.16	20240617	998	14.83	20240201	1323	-13.38	20230825	970	18.14	20231024	1.98	N	353190	100	39 억	494269	N	N	N	N
163	20240801	151020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1140	15	2	1.33	161486085	141448	42.37	1126	1151	1125	1462	788	1125	1141.67	1.26	58987	1187	1155	1136	1104	1085	1146	1095	39	337	100	780	1	1	39378420	449	13.73	1.17	12	0.36	83.00	978.00	1323	20230825	-13.83	970	20231024	17.53	1290	-11.63	20240617	998	14.23	20240201	1323	-13.83	20230825	970	17.53	20231024	1.98	N	353190	100	39 억	494269	N	N	N	N
164	20240801	141008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1144	19	2	1.69	126132964	110527	33.11	1126	1151	1125	1462	788	1125	1141.21	1.26	52839	1187	1155	1136	1104	1085	1146	1095	39	337	100	780	1	1	39378420	450	13.78	1.17	12	0.28	83.00	978.00	1323	20230825	-13.53	970	20231024	17.94	1290	-11.32	20240617	998	14.63	20240201	1323	-13.53	20230825	970	17.94	20231024	1.98	N	353190	100	39 억	494269	N	N	N	N
165	20240801	130959	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1145	20	2	1.78	116653373	102248	30.63	1126	1151	1125	1462	788	1125	1140.90	1.26	49095	1187	1155	1136	1104	1085	1146	1095	39	337	100	780	1	1	39378420	451	13.80	1.17	12	0.26	83.00	978.00	1323	20230825	-13.45	970	20231024	18.04	1290	-11.24	20240617	998	14.73	20240201	1323	-13.45	20230825	970	18.04	20231024	1.98	N	353190	100	39 억	494269	N	N	N	N
166	20240801	121004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1148	23	2	2.04	92129414	80880	24.23	1126	1149	1125	1462	788	1125	1139.10	1.26	38648	1187	1155	1136	1104	1085	1146	1095	39	337	100	780	1	1	39378420	452	13.83	1.17	12	0.21	83.00	978.00	1323	20230825	-13.23	970	20231024	18.35	1290	-11.01	20240617	998	15.03	20240201	1323	-13.23	20230825	970	18.35	20231024	1.98	N	353190	100	39 억	494269	N	N	N	N
167	20240801	111005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1141	16	2	1.42	59756901	52565	15.75	1126	1143	1125	1462	788	1125	1136.84	1.26	25739	1187	1155	1136	1104	1085	1146	1095	39	337	100	780	1	1	39378420	449	13.75	1.17	12	0.13	83.00	978.00	1323	20230825	-13.76	970	20231024	17.63	1290	-11.55	20240617	998	14.33	20240201	1323	-13.76	20230825	970	17.63	20231024	1.98	N	353190	100	39 억	494269	N	N	N	N
168	20240801	100958	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1140	15	2	1.33	44274638	38972	11.67	1126	1143	1125	1462	788	1125	1136.09	1.26	17271	1187	1155	1136	1104	1085	1146	1095	39	337	100	780	1	1	39378420	449	13.73	1.17	12	0.10	83.00	978.00	1323	20230825	-13.83	970	20231024	17.53	1290	-11.63	20240617	998	14.23	20240201	1323	-13.83	20230825	970	17.53	20231024	1.98	N	353190	100	39 억	494269	N	N	N	N
169	20240801	090949	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1138	13	2	1.16	8732093	7740	2.32	1126	1139	1125	1462	788	1125	1128.21	1.26	-96	1187	1155	1136	1104	1085	1146	1095	39	337	100	780	1	1	39378420	448	13.71	1.16	12	0.02	83.00	978.00	1323	20230825	-13.98	970	20231024	17.32	1290	-11.78	20240617	998	14.03	20240201	1323	-13.98	20230825	970	17.32	20231024	1.98	N	353190	100	39 억	494269	N	N	N	N

68 KiB Raw Blame History

68 KiB

Raw Blame History