KissMeData/377220/price/prices-20240801.csv at 8e245b2d7771efc79bddf45d5d3cd46c03438e26

Files

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

71 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	161212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2290	10	2	0.44	853861960	373065	82.98	2285	2350	2205	2960	1600	2280	2288.77	0.70	-2194	2460	2370	2290	2200	2120	2415	2245	28	680	100	1640	5	1	28310000	648	-5.86	0.85	12	1.32	-391.00	2707.00	4035	20230831	-43.25	1454	20240806	57.50	3580	-36.03	20240313	1454	57.50	20240806	8070	-71.62	20230831	1454	57.50	20240806	3.81	N	377220	100	28 억	198728	N	N	N	N
3	20240830	151229	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2340	60	2	2.63	746722895	326319	72.58	2285	2345	2205	2960	1600	2280	2288.32	0.70	-5338	2460	2370	2290	2200	2120	2415	2245	28	680	100	1640	5	1	28310000	662	-5.98	0.86	12	1.15	-391.00	2707.00	4035	20230831	-42.01	1454	20240806	60.94	3580	-34.64	20240313	1454	60.94	20240806	8070	-71.00	20230831	1454	60.94	20240806	3.81	N	377220	100	28 억	198728	N	N	N	N
4	20240830	141226	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2280	0	3	0.00	605216510	265460	59.04	2285	2335	2205	2960	1600	2280	2279.88	0.70	-23481	2460	2370	2290	2200	2120	2415	2245	28	680	100	1640	5	1	28310000	645	-5.83	0.84	12	0.94	-391.00	2707.00	4035	20230831	-43.49	1454	20240806	56.81	3580	-36.31	20240313	1454	56.81	20240806	8070	-71.75	20230831	1454	56.81	20240806	3.81	N	377220	100	28 억	198728	N	N	N	N
5	20240830	131219	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2230	-50	5	-2.19	501124470	220053	48.94	2285	2335	2205	2960	1600	2280	2277.29	0.70	-25451	2460	2370	2290	2200	2120	2415	2245	28	680	100	1640	5	1	28310000	631	-5.70	0.82	12	0.78	-391.00	2707.00	4035	20230831	-44.73	1454	20240806	53.37	3580	-37.71	20240313	1454	53.37	20240806	8070	-72.37	20230831	1454	53.37	20240806	3.81	N	377220	100	28 억	198728	N	N	N	N
6	20240830	121224	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2245	-35	5	-1.54	429315365	187965	41.81	2285	2335	2205	2960	1600	2280	2284.02	0.70	-33910	2460	2370	2290	2200	2120	2415	2245	28	680	100	1640	5	1	28310000	636	-5.74	0.83	12	0.66	-391.00	2707.00	4035	20230831	-44.36	1454	20240806	54.40	3580	-37.29	20240313	1454	54.40	20240806	8070	-72.18	20230831	1454	54.40	20240806	3.81	N	377220	100	28 억	198728	N	N	N	N
7	20240830	111236	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2270	-10	5	-0.44	301294850	130816	29.10	2285	2335	2260	2960	1600	2280	2303.20	0.70	-41326	2460	2370	2290	2200	2120	2415	2245	28	680	100	1640	5	1	28310000	643	-5.81	0.84	12	0.46	-391.00	2707.00	4035	20230831	-43.74	1454	20240806	56.12	3580	-36.59	20240313	1454	56.12	20240806	8070	-71.87	20230831	1454	56.12	20240806	3.81	N	377220	100	28 억	198728	N	N	N	N
8	20240830	101229	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2300	20	2	0.88	217570135	94088	20.93	2285	2335	2260	2960	1600	2280	2312.41	0.70	-34305	2460	2370	2290	2200	2120	2415	2245	28	680	100	1640	5	1	28310000	651	-5.88	0.85	12	0.33	-391.00	2707.00	4035	20230831	-43.00	1454	20240806	58.18	3580	-35.75	20240313	1454	58.18	20240806	8070	-71.50	20230831	1454	58.18	20240806	3.81	N	377220	100	28 억	198728	N	N	N	N
9	20240830	091234	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2335	55	2	2.41	98153190	42429	9.44	2285	2335	2260	2960	1600	2280	2313.35	0.70	-18311	2460	2370	2290	2200	2120	2415	2245	28	680	100	1640	5	1	28310000	661	-5.97	0.86	12	0.15	-391.00	2707.00	4035	20230831	-42.13	1454	20240806	60.59	3580	-34.78	20240313	1454	60.59	20240806	8070	-71.07	20230831	1454	60.59	20240806	3.81	N	377220	100	28 억	198728	N	N	N	N
10	20240829	161233	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2280	30	2	1.33	1029994885	448600	34.65	2210	2380	2210	2925	1575	2250	2296.02	0.56	40858	2513	2381	2288	2156	2063	2447	2222	28	675	100	1620	5	1	28310000	645	-5.83	0.84	12	1.58	-391.00	2707.00	4035	20230831	-43.49	1454	20240806	56.81	3580	-36.31	20240313	1454	56.81	20240806	8070	-71.75	20230831	1454	56.81	20240806	3.85	N	377220	100	28 억	159187	N	N	N	N
11	20240829	151246	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2250	0	3	0.00	991737985	431766	33.35	2210	2380	2210	2925	1575	2250	2296.93	0.56	39144	2513	2381	2288	2156	2063	2447	2222	28	675	100	1620	5	1	28310000	637	-5.75	0.83	12	1.53	-391.00	2707.00	4035	20230831	-44.24	1454	20240806	54.75	3580	-37.15	20240313	1454	54.75	20240806	8070	-72.12	20230831	1454	54.75	20240806	3.85	N	377220	100	28 억	159187	N	N	N	N
12	20240829	141245	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2305	55	2	2.44	852769080	370794	28.64	2210	2380	2210	2925	1575	2250	2299.85	0.56	44231	2513	2381	2288	2156	2063	2447	2222	28	675	100	1620	5	1	28310000	653	-5.90	0.85	12	1.31	-391.00	2707.00	4035	20230831	-42.87	1454	20240806	58.53	3580	-35.61	20240313	1454	58.53	20240806	8070	-71.44	20230831	1454	58.53	20240806	3.85	N	377220	100	28 억	159187	N	N	N	N
13	20240829	131246	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2325	75	2	3.33	726215775	316111	24.42	2210	2380	2210	2925	1575	2250	2297.34	0.56	54043	2513	2381	2288	2156	2063	2447	2222	28	675	100	1620	5	1	28310000	658	-5.95	0.86	12	1.12	-391.00	2707.00	4035	20230831	-42.38	1454	20240806	59.90	3580	-35.06	20240313	1454	59.90	20240806	8070	-71.19	20230831	1454	59.90	20240806	3.85	N	377220	100	28 억	159187	N	N	N	N
14	20240829	121245	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2310	60	2	2.67	541399545	236811	18.29	2210	2380	2210	2925	1575	2250	2286.21	0.56	61312	2513	2381	2288	2156	2063	2447	2222	28	675	100	1620	5	1	28310000	654	-5.91	0.85	12	0.84	-391.00	2707.00	4035	20230831	-42.75	1454	20240806	58.87	3580	-35.47	20240313	1454	58.87	20240806	8070	-71.38	20230831	1454	58.87	20240806	3.85	N	377220	100	28 억	159187	N	N	N	N
15	20240829	111245	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2270	20	2	0.89	345034470	151423	11.70	2210	2380	2210	2925	1575	2250	2278.61	0.56	37359	2513	2381	2288	2156	2063	2447	2222	28	675	100	1620	5	1	28310000	643	-5.81	0.84	12	0.53	-391.00	2707.00	4035	20230831	-43.74	1454	20240806	56.12	3580	-36.59	20240313	1454	56.12	20240806	8070	-71.87	20230831	1454	56.12	20240806	3.85	N	377220	100	28 억	159187	N	N	N	N
16	20240829	101236	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2285	35	2	1.56	279245745	122486	9.46	2210	2380	2210	2925	1575	2250	2279.82	0.56	33827	2513	2381	2288	2156	2063	2447	2222	28	675	100	1620	5	1	28310000	647	-5.84	0.84	12	0.43	-391.00	2707.00	4035	20230831	-43.37	1454	20240806	57.15	3580	-36.17	20240313	1454	57.15	20240806	8070	-71.69	20230831	1454	57.15	20240806	3.85	N	377220	100	28 억	159187	N	N	N	N
17	20240829	091245	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2290	40	2	1.78	174942340	76509	5.91	2210	2380	2210	2925	1575	2250	2286.56	0.56	17415	2513	2381	2288	2156	2063	2447	2222	28	675	100	1620	5	1	28310000	648	-5.86	0.85	12	0.27	-391.00	2707.00	4035	20230831	-43.25	1454	20240806	57.50	3580	-36.03	20240313	1454	57.50	20240806	8070	-71.62	20230831	1454	57.50	20240806	3.85	N	377220	100	28 억	159187	N	N	N	N
18	20240828	161203	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2250	20	2	0.90	2980022790	1289699	182.55	2230	2420	2195	2895	1565	2230	2310.68	1.05	-138550	2333	2281	2198	2146	2063	2307	2172	28	665	100	1600	5	1	28310000	637	-5.75	0.83	12	4.56	-391.00	2707.00	4475	20230822	-49.72	1454	20240806	54.75	3580	-37.15	20240313	1454	54.75	20240806	8070	-72.12	20230831	1454	54.75	20240806	3.80	N	377220	100	28 억	296647	N	N	N	N
19	20240828	151211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2250	20	2	0.90	2902955480	1255520	177.72	2230	2420	2195	2895	1565	2230	2312.15	1.05	-139727	2333	2281	2198	2146	2063	2307	2172	28	665	100	1600	5	1	28310000	637	-5.75	0.83	12	4.43	-391.00	2707.00	4475	20230822	-49.72	1454	20240806	54.75	3580	-37.15	20240313	1454	54.75	20240806	8070	-72.12	20230831	1454	54.75	20240806	3.80	N	377220	100	28 억	296647	N	N	N	N
20	20240828	141212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2250	20	2	0.90	2809796475	1214237	171.87	2230	2420	2195	2895	1565	2230	2314.04	1.05	-123805	2333	2281	2198	2146	2063	2307	2172	28	665	100	1600	5	1	28310000	637	-5.75	0.83	12	4.29	-391.00	2707.00	4475	20230822	-49.72	1454	20240806	54.75	3580	-37.15	20240313	1454	54.75	20240806	8070	-72.12	20230831	1454	54.75	20240806	3.80	N	377220	100	28 억	296647	N	N	N	N
21	20240828	131211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2245	15	2	0.67	2753412605	1189117	168.32	2230	2420	2195	2895	1565	2230	2315.51	1.05	-121519	2333	2281	2198	2146	2063	2307	2172	28	665	100	1600	5	1	28310000	636	-5.74	0.83	12	4.20	-391.00	2707.00	4475	20230822	-49.83	1454	20240806	54.40	3580	-37.29	20240313	1454	54.40	20240806	8070	-72.18	20230831	1454	54.40	20240806	3.80	N	377220	100	28 억	296647	N	N	N	N
22	20240828	121208	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2220	-10	5	-0.45	2642543925	1139706	161.32	2230	2420	2195	2895	1565	2230	2318.62	1.05	-112792	2333	2281	2198	2146	2063	2307	2172	28	665	100	1600	5	1	28310000	628	-5.68	0.82	12	4.03	-391.00	2707.00	4475	20230822	-50.39	1454	20240806	52.68	3580	-37.99	20240313	1454	52.68	20240806	8070	-72.49	20230831	1454	52.68	20240806	3.80	N	377220	100	28 억	296647	N	N	N	N
23	20240828	111207	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2260	30	2	1.35	2431276820	1044870	147.90	2230	2420	2195	2895	1565	2230	2326.87	1.05	-119796	2333	2281	2198	2146	2063	2307	2172	28	665	100	1600	5	1	28310000	640	-5.78	0.83	12	3.69	-391.00	2707.00	4475	20230822	-49.50	1454	20240806	55.43	3580	-36.87	20240313	1454	55.43	20240806	8070	-72.00	20230831	1454	55.43	20240806	3.80	N	377220	100	28 억	296647	N	N	N	N
24	20240828	101235	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2305	75	2	3.36	2137783275	915709	129.62	2230	2420	2195	2895	1565	2230	2334.57	1.05	-118183	2333	2281	2198	2146	2063	2307	2172	28	665	100	1600	5	1	28310000	653	-5.90	0.85	12	3.23	-391.00	2707.00	4475	20230822	-48.49	1454	20240806	58.53	3580	-35.61	20240313	1454	58.53	20240806	8070	-71.44	20230831	1454	58.53	20240806	3.80	N	377220	100	28 억	296647	N	N	N	N
25	20240828	091229	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2275	45	2	2.02	178636780	79490	11.25	2230	2280	2195	2895	1565	2230	2247.29	1.05	-10262	2333	2281	2198	2146	2063	2307	2172	28	665	100	1600	5	1	28310000	644	-5.82	0.84	12	0.28	-391.00	2707.00	4475	20230822	-49.16	1454	20240806	56.46	3580	-36.45	20240313	1454	56.46	20240806	8070	-71.81	20230831	1454	56.46	20240806	3.80	N	377220	100	28 억	296647	N	N	N	N
26	20240827	161159	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2230	115	2	5.44	1542764500	700542	192.06	2115	2250	2115	2745	1485	2115	2202.15	0.78	74862	2225	2170	2115	2060	2005	2197	2087	28	630	100	1520	5	1	28310000	631	-5.70	0.82	12	2.47	-391.00	2707.00	4475	20230822	-50.17	1454	20240806	53.37	3580	-37.71	20240313	1454	53.37	20240806	8070	-72.37	20230831	1454	53.37	20240806	3.58	N	377220	100	28 억	222182	N	N	N	N
27	20240827	151209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2235	120	2	5.67	1454222675	660963	181.21	2115	2250	2115	2745	1485	2115	2200.16	0.78	91061	2225	2170	2115	2060	2005	2197	2087	28	630	100	1520	5	1	28310000	633	-5.72	0.83	12	2.33	-391.00	2707.00	4475	20230822	-50.06	1454	20240806	53.71	3580	-37.57	20240313	1454	53.71	20240806	8070	-72.30	20230831	1454	53.71	20240806	3.58	N	377220	100	28 억	222182	N	N	N	N
28	20240827	141214	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2195	80	2	3.78	1107163560	505120	138.48	2115	2230	2115	2745	1485	2115	2191.88	0.78	77541	2225	2170	2115	2060	2005	2197	2087	28	630	100	1520	5	1	28310000	621	-5.61	0.81	12	1.78	-391.00	2707.00	4475	20230822	-50.95	1454	20240806	50.96	3580	-38.69	20240313	1454	50.96	20240806	8070	-72.80	20230831	1454	50.96	20240806	3.58	N	377220	100	28 억	222182	N	N	N	N
29	20240827	131217	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2210	95	2	4.49	977495790	446088	122.30	2115	2230	2115	2745	1485	2115	2191.26	0.78	71270	2225	2170	2115	2060	2005	2197	2087	28	630	100	1520	5	1	28310000	626	-5.65	0.82	12	1.58	-391.00	2707.00	4475	20230822	-50.61	1454	20240806	51.99	3580	-38.27	20240313	1454	51.99	20240806	8070	-72.61	20230831	1454	51.99	20240806	3.58	N	377220	100	28 억	222182	N	N	N	N
30	20240827	121217	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2215	100	2	4.73	881252515	402554	110.36	2115	2230	2115	2745	1485	2115	2189.15	0.78	67438	2225	2170	2115	2060	2005	2197	2087	28	630	100	1520	5	1	28310000	627	-5.66	0.82	12	1.42	-391.00	2707.00	4475	20230822	-50.50	1454	20240806	52.34	3580	-38.13	20240313	1454	52.34	20240806	8070	-72.55	20230831	1454	52.34	20240806	3.58	N	377220	100	28 억	222182	N	N	N	N
31	20240827	111215	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2210	95	2	4.49	736679615	337215	92.45	2115	2220	2115	2745	1485	2115	2184.60	0.78	45597	2225	2170	2115	2060	2005	2197	2087	28	630	100	1520	5	1	28310000	626	-5.65	0.82	12	1.19	-391.00	2707.00	4475	20230822	-50.61	1454	20240806	51.99	3580	-38.27	20240313	1454	51.99	20240806	8070	-72.61	20230831	1454	51.99	20240806	3.58	N	377220	100	28 억	222182	N	N	N	N
32	20240827	101211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2185	70	2	3.31	544326210	249599	68.43	2115	2215	2115	2745	1485	2115	2180.80	0.78	27614	2225	2170	2115	2060	2005	2197	2087	28	630	100	1520	5	1	28310000	619	-5.59	0.81	12	0.88	-391.00	2707.00	4475	20230822	-51.17	1454	20240806	50.28	3580	-38.97	20240313	1454	50.28	20240806	8070	-72.92	20230831	1454	50.28	20240806	3.58	N	377220	100	28 억	222182	N	N	N	N
33	20240827	091212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2165	50	2	2.36	144964645	66522	18.24	2115	2210	2115	2745	1485	2115	2179.20	0.78	-5843	2225	2170	2115	2060	2005	2197	2087	28	630	100	1520	5	1	28310000	613	-5.54	0.80	12	0.23	-391.00	2707.00	4475	20230822	-51.62	1454	20240806	48.90	3580	-39.53	20240313	1454	48.90	20240806	8070	-73.17	20230831	1454	48.90	20240806	3.58	N	377220	100	28 억	222182	N	N	N	N
34	20240826	161154	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2115	30	2	1.44	766820940	362944	23.67	2085	2170	2060	2710	1460	2085	2112.78	0.87	-28531	2338	2211	2133	2006	1928	2275	2070	28	625	100	1500	5	1	28310000	599	-5.41	0.78	12	1.28	-391.00	2707.00	4475	20230822	-52.74	1454	20240806	45.46	3580	-40.92	20240313	1454	45.46	20240806	8070	-73.79	20230831	1454	45.46	20240806	3.65	N	377220	100	28 억	246677	N	N	N	N
35	20240826	151204	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2115	30	2	1.44	709065495	335598	21.89	2085	2170	2060	2710	1460	2085	2112.84	0.87	-23302	2338	2211	2133	2006	1928	2275	2070	28	625	100	1500	5	1	28310000	599	-5.41	0.78	12	1.19	-391.00	2707.00	4475	20230822	-52.74	1454	20240806	45.46	3580	-40.92	20240313	1454	45.46	20240806	8070	-73.79	20230831	1454	45.46	20240806	3.65	N	377220	100	28 억	246677	N	N	N	N
36	20240826	141208	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2115	30	2	1.44	612128995	289960	18.91	2085	2170	2060	2710	1460	2085	2111.08	0.87	-20190	2338	2211	2133	2006	1928	2275	2070	28	625	100	1500	5	1	28310000	599	-5.41	0.78	12	1.02	-391.00	2707.00	4475	20230822	-52.74	1454	20240806	45.46	3580	-40.92	20240313	1454	45.46	20240806	8070	-73.79	20230831	1454	45.46	20240806	3.65	N	377220	100	28 억	246677	N	N	N	N
37	20240826	131208	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2100	15	2	0.72	416416795	198762	12.96	2085	2125	2060	2710	1460	2085	2095.05	0.87	-12198	2338	2211	2133	2006	1928	2275	2070	28	625	100	1500	5	1	28310000	595	-5.37	0.78	12	0.70	-391.00	2707.00	4475	20230822	-53.07	1454	20240806	44.43	3580	-41.34	20240313	1454	44.43	20240806	8070	-73.98	20230831	1454	44.43	20240806	3.65	N	377220	100	28 억	246677	N	N	N	N
38	20240826	121203	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2125	40	2	1.92	373202100	178222	11.62	2085	2125	2060	2710	1460	2085	2094.03	0.87	-737	2338	2211	2133	2006	1928	2275	2070	28	625	100	1500	5	1	28310000	602	-5.43	0.79	12	0.63	-391.00	2707.00	4475	20230822	-52.51	1454	20240806	46.15	3580	-40.64	20240313	1454	46.15	20240806	8070	-73.67	20230831	1454	46.15	20240806	3.65	N	377220	100	28 억	246677	N	N	N	N
39	20240826	111205	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2100	15	2	0.72	316856505	151478	9.88	2085	2125	2060	2710	1460	2085	2091.77	0.87	11192	2338	2211	2133	2006	1928	2275	2070	28	625	100	1500	5	1	28310000	595	-5.37	0.78	12	0.54	-391.00	2707.00	4475	20230822	-53.07	1454	20240806	44.43	3580	-41.34	20240313	1454	44.43	20240806	8070	-73.98	20230831	1454	44.43	20240806	3.65	N	377220	100	28 억	246677	N	N	N	N
40	20240826	101206	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2105	20	2	0.96	270883105	129465	8.44	2085	2125	2060	2710	1460	2085	2092.33	0.87	9167	2338	2211	2133	2006	1928	2275	2070	28	625	100	1500	5	1	28310000	596	-5.38	0.78	12	0.46	-391.00	2707.00	4475	20230822	-52.96	1454	20240806	44.77	3580	-41.20	20240313	1454	44.77	20240806	8070	-73.92	20230831	1454	44.77	20240806	3.65	N	377220	100	28 억	246677	N	N	N	N
41	20240826	091201	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2090	5	2	0.24	98664870	47490	3.10	2085	2115	2060	2710	1460	2085	2077.59	0.87	5814	2338	2211	2133	2006	1928	2275	2070	28	625	100	1500	5	1	28310000	592	-5.35	0.77	12	0.17	-391.00	2707.00	4475	20230822	-53.30	1454	20240806	43.74	3580	-41.62	20240313	1454	43.74	20240806	8070	-74.10	20230831	1454	43.74	20240806	3.65	N	377220	100	28 억	246677	N	N	N	N
42	20240823	161153	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2085	-20	5	-0.95	3306025575	1528113	37.12	2080	2260	2055	2735	1475	2105	2163.49	1.04	-45905	2448	2276	2123	1951	1798	2362	2037	28	630	100	1510	5	1	28310000	590	-5.33	0.77	12	5.40	-391.00	2707.00	4475	20230822	-53.41	1454	20240806	43.40	3580	-41.76	20240313	1454	43.40	20240806	8070	-74.16	20230831	1454	43.40	20240806	3.51	N	377220	100	28 억	294067	N	N	N	N
43	20240823	151205	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2115	10	2	0.48	3254048825	1503350	36.52	2080	2260	2055	2735	1475	2105	2164.53	1.04	-46197	2448	2276	2123	1951	1798	2362	2037	28	630	100	1510	5	1	28310000	599	-5.41	0.78	12	5.31	-391.00	2707.00	4475	20230822	-52.74	1454	20240806	45.46	3580	-40.92	20240313	1454	45.46	20240806	8070	-73.79	20230831	1454	45.46	20240806	3.51	N	377220	100	28 억	294067	N	N	N	N
44	20240823	141204	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2085	-20	5	-0.95	3155771195	1456380	35.38	2080	2260	2055	2735	1475	2105	2166.86	1.04	-42689	2448	2276	2123	1951	1798	2362	2037	28	630	100	1510	5	1	28310000	590	-5.33	0.77	12	5.14	-391.00	2707.00	4475	20230822	-53.41	1454	20240806	43.40	3580	-41.76	20240313	1454	43.40	20240806	8070	-74.16	20230831	1454	43.40	20240806	3.51	N	377220	100	28 억	294067	N	N	N	N
45	20240823	131202	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2110	5	2	0.24	3071757010	1416427	34.41	2080	2260	2055	2735	1475	2105	2168.67	1.04	-34105	2448	2276	2123	1951	1798	2362	2037	28	630	100	1510	5	1	28310000	597	-5.40	0.78	12	5.00	-391.00	2707.00	4475	20230822	-52.85	1454	20240806	45.12	3580	-41.06	20240313	1454	45.12	20240806	8070	-73.85	20230831	1454	45.12	20240806	3.51	N	377220	100	28 억	294067	N	N	N	N
46	20240823	121201	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2085	-20	5	-0.95	2949887595	1358184	32.99	2080	2260	2055	2735	1475	2105	2171.94	1.04	-14929	2448	2276	2123	1951	1798	2362	2037	28	630	100	1510	5	1	28310000	590	-5.33	0.77	12	4.80	-391.00	2707.00	4475	20230822	-53.41	1454	20240806	43.40	3580	-41.76	20240313	1454	43.40	20240806	8070	-74.16	20230831	1454	43.40	20240806	3.51	N	377220	100	28 억	294067	N	N	N	N
47	20240823	111158	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2135	30	2	1.43	2778861030	1276775	31.02	2080	2260	2055	2735	1475	2105	2176.47	1.04	-21796	2448	2276	2123	1951	1798	2362	2037	28	630	100	1510	5	1	28310000	604	-5.46	0.79	12	4.51	-391.00	2707.00	4475	20230822	-52.29	1454	20240806	46.84	3580	-40.36	20240313	1454	46.84	20240806	8070	-73.54	20230831	1454	46.84	20240806	3.51	N	377220	100	28 억	294067	N	N	N	N
48	20240823	101202	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2130	25	2	1.19	2572917270	1179735	28.66	2080	2260	2055	2735	1475	2105	2180.93	1.04	-34003	2448	2276	2123	1951	1798	2362	2037	28	630	100	1510	5	1	28310000	603	-5.45	0.79	12	4.17	-391.00	2707.00	4475	20230822	-52.40	1454	20240806	46.49	3580	-40.50	20240313	1454	46.49	20240806	8070	-73.61	20230831	1454	46.49	20240806	3.51	N	377220	100	28 억	294067	N	N	N	N
49	20240823	091202	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2185	80	2	3.80	835188665	387499	9.41	2080	2215	2055	2735	1475	2105	2155.33	1.04	-7463	2448	2276	2123	1951	1798	2362	2037	28	630	100	1510	5	1	28310000	619	-5.59	0.81	12	1.37	-391.00	2707.00	4475	20230822	-51.17	1454	20240806	50.28	3580	-38.97	20240313	1454	50.28	20240806	8070	-72.92	20230831	1454	50.28	20240806	3.51	N	377220	100	28 억	294067	N	N	N	N
50	20240822	161156	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2105	135	2	6.85	8819041225	4085984	1619.67	1970	2295	1970	2560	1379	1970	2158.43	0.81	65016	2043	2006	1968	1931	1893	1987	1912	28	590	100	1410	5	1	28310000	596	-5.38	0.78	12	14.43	-391.00	2707.00	4475	20230822	-52.96	1454	20240806	44.77	3580	-41.20	20240313	1454	44.77	20240806	8950	-76.48	20230822	1454	44.77	20240806	3.50	N	377220	100	28 억	228729	N	N	N	N
51	20240822	151205	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2120	150	2	7.61	8634407705	3998699	1585.07	1970	2295	1970	2560	1379	1970	2159.30	0.81	49323	2043	2006	1968	1931	1893	1987	1912	28	590	100	1410	5	1	28310000	600	-5.42	0.78	12	14.12	-391.00	2707.00	4475	20230822	-52.63	1454	20240806	45.80	3580	-40.78	20240313	1454	45.80	20240806	8950	-76.31	20230822	1454	45.80	20240806	3.50	N	377220	100	28 억	228729	N	N	N	N
52	20240822	141206	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2090	120	2	6.09	7966881770	3685017	1460.73	1970	2295	1970	2560	1379	1970	2161.97	0.81	-48746	2043	2006	1968	1931	1893	1987	1912	28	590	100	1410	5	1	28310000	592	-5.35	0.77	12	13.02	-391.00	2707.00	4475	20230822	-53.30	1454	20240806	43.74	3580	-41.62	20240313	1454	43.74	20240806	8950	-76.65	20230822	1454	43.74	20240806	3.50	N	377220	100	28 억	228729	N	N	N	N
53	20240822	131204	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2180	210	2	10.66	5646675775	2597771	1029.75	1970	2295	1970	2560	1379	1970	2173.66	0.81	-121517	2043	2006	1968	1931	1893	1987	1912	28	590	100	1410	5	1	28310000	617	-5.58	0.81	12	9.18	-391.00	2707.00	4475	20230822	-51.28	1454	20240806	49.93	3580	-39.11	20240313	1454	49.93	20240806	8950	-75.64	20230822	1454	49.93	20240806	3.50	N	377220	100	28 억	228729	N	N	N	N
54	20240822	121209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2075	105	2	5.33	611070175	300684	119.19	1970	2090	1970	2560	1379	1970	2032.27	0.81	-21718	2043	2006	1968	1931	1893	1987	1912	28	590	100	1410	5	1	28310000	587	-5.31	0.77	12	1.06	-391.00	2707.00	4475	20230822	-53.63	1454	20240806	42.71	3580	-42.04	20240313	1454	42.71	20240806	8950	-76.82	20230822	1454	42.71	20240806	3.50	N	377220	100	28 억	228729	N	N	N	N
55	20240822	111158	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2005	35	2	1.78	254035577	126918	50.31	1970	2045	1970	2560	1379	1970	2001.57	0.81	-8986	2043	2006	1968	1931	1893	1987	1912	28	590	100	1410	5	1	28310000	568	-5.13	0.74	12	0.45	-391.00	2707.00	4475	20230822	-55.20	1454	20240806	37.90	3580	-43.99	20240313	1454	37.90	20240806	8950	-77.60	20230822	1454	37.90	20240806	3.50	N	377220	100	28 억	228729	N	N	N	N
56	20240822	101156	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1990	20	2	1.02	195904826	97802	38.77	1970	2045	1970	2560	1379	1970	2003.08	0.81	2181	2043	2006	1968	1931	1893	1987	1912	28	590	100	1410	1	1	28310000	563	-5.09	0.74	12	0.35	-391.00	2707.00	4475	20230822	-55.53	1454	20240806	36.86	3580	-44.41	20240313	1454	36.86	20240806	8950	-77.77	20230822	1454	36.86	20240806	3.50	N	377220	100	28 억	228729	N	N	N	N
57	20240822	091159	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2035	65	2	3.30	134063221	66765	26.47	1970	2045	1970	2560	1379	1970	2007.99	0.81	11625	2043	2006	1968	1931	1893	1987	1912	28	590	100	1410	5	1	28310000	576	-5.20	0.75	12	0.24	-391.00	2707.00	4475	20230822	-54.53	1454	20240806	39.96	3580	-43.16	20240313	1454	39.96	20240806	8950	-77.26	20230822	1454	39.96	20240806	3.50	N	377220	100	28 억	228729	N	N	N	N
58	20240821	161151	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1970	-30	5	-1.50	488115074	249092	82.61	1988	2005	1930	2600	1400	2000	1959.54	0.75	15936	2050	2025	1990	1965	1930	2037	1977	28	600	100	1440	1	1	28310000	558	-5.04	0.73	12	0.88	-391.00	2707.00	4585	20230814	-57.03	1454	20240806	35.49	3580	-44.97	20240313	1454	35.49	20240806	8950	-77.99	20230822	1454	35.49	20240806	3.32	N	377220	100	28 억	211466	N	N	N	N
59	20240821	151209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1981	-19	5	-0.95	472245377	241042	79.94	1988	2005	1930	2600	1400	2000	1959.18	0.75	14111	2050	2025	1990	1965	1930	2037	1977	28	600	100	1440	1	1	28310000	561	-5.07	0.73	12	0.85	-391.00	2707.00	4585	20230814	-56.79	1454	20240806	36.24	3580	-44.66	20240313	1454	36.24	20240806	8950	-77.87	20230822	1454	36.24	20240806	3.32	N	377220	100	28 억	211466	N	N	N	N
60	20240821	141203	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1981	-19	5	-0.95	427903399	218578	72.49	1988	2005	1930	2600	1400	2000	1957.67	0.75	9534	2050	2025	1990	1965	1930	2037	1977	28	600	100	1440	1	1	28310000	561	-5.07	0.73	12	0.77	-391.00	2707.00	4585	20230814	-56.79	1454	20240806	36.24	3580	-44.66	20240313	1454	36.24	20240806	8950	-77.87	20230822	1454	36.24	20240806	3.32	N	377220	100	28 억	211466	N	N	N	N
61	20240821	131211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1986	-14	5	-0.70	398432733	203697	67.56	1988	2005	1930	2600	1400	2000	1956.01	0.75	15132	2050	2025	1990	1965	1930	2037	1977	28	600	100	1440	1	1	28310000	562	-5.08	0.73	12	0.72	-391.00	2707.00	4585	20230814	-56.68	1454	20240806	36.59	3580	-44.53	20240313	1454	36.59	20240806	8950	-77.81	20230822	1454	36.59	20240806	3.32	N	377220	100	28 억	211466	N	N	N	N
62	20240821	121209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1978	-22	5	-1.10	378736532	193760	64.26	1988	2005	1930	2600	1400	2000	1954.67	0.75	16628	2050	2025	1990	1965	1930	2037	1977	28	600	100	1440	1	1	28310000	560	-5.06	0.73	12	0.68	-391.00	2707.00	4585	20230814	-56.86	1454	20240806	36.04	3580	-44.75	20240313	1454	36.04	20240806	8950	-77.90	20230822	1454	36.04	20240806	3.32	N	377220	100	28 억	211466	N	N	N	N
63	20240821	111204	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1941	-59	5	-2.95	329332044	168339	55.83	1988	2005	1930	2600	1400	2000	1956.36	0.75	23327	2050	2025	1990	1965	1930	2037	1977	28	600	100	1440	1	1	28310000	549	-4.96	0.72	12	0.59	-391.00	2707.00	4585	20230814	-57.67	1454	20240806	33.49	3580	-45.78	20240313	1454	33.49	20240806	8950	-78.31	20230822	1454	33.49	20240806	3.32	N	377220	100	28 억	211466	N	N	N	N
64	20240821	101209	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1981	-19	5	-0.95	199824360	101775	33.75	1988	2005	1930	2600	1400	2000	1963.39	0.75	3304	2050	2025	1990	1965	1930	2037	1977	28	600	100	1440	1	1	28310000	561	-5.07	0.73	12	0.36	-391.00	2707.00	4585	20230814	-56.79	1454	20240806	36.24	3580	-44.66	20240313	1454	36.24	20240806	8950	-77.87	20230822	1454	36.24	20240806	3.32	N	377220	100	28 억	211466	N	N	N	N
65	20240821	091200	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1994	-6	5	-0.30	22251842	11234	3.73	1988	2005	1973	2600	1400	2000	1980.76	0.75	-1143	2050	2025	1990	1965	1930	2037	1977	28	600	100	1440	1	1	28310000	565	-5.10	0.74	12	0.04	-391.00	2707.00	4585	20230814	-56.51	1454	20240806	37.14	3580	-44.30	20240313	1454	37.14	20240806	8950	-77.72	20230822	1454	37.14	20240806	3.32	N	377220	100	28 억	211466	N	N	N	N
66	20240820	161146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2000	30	2	1.52	595101630	299367	8.58	1970	2015	1955	2560	1379	1970	1987.85	0.48	77181	2376	2172	2036	1832	1696	2275	1935	28	590	100	1410	5	1	28310000	566	-5.12	0.74	12	1.06	-391.00	2707.00	4585	20230814	-56.38	1454	20240806	37.55	3580	-44.13	20240313	1454	37.55	20240806	8950	-77.65	20230822	1454	37.55	20240806	3.31	N	377220	100	28 억	135265	N	N	N	N
67	20240820	151200	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1995	25	2	1.27	552258284	277939	7.97	1970	2015	1955	2560	1379	1970	1986.98	0.48	74390	2376	2172	2036	1832	1696	2275	1935	28	590	100	1410	1	1	28310000	565	-5.10	0.74	12	0.98	-391.00	2707.00	4585	20230814	-56.49	1454	20240806	37.21	3580	-44.27	20240313	1454	37.21	20240806	8950	-77.71	20230822	1454	37.21	20240806	3.31	N	377220	100	28 억	135265	N	N	N	N
68	20240820	141155	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1995	25	2	1.27	493046826	248301	7.12	1970	2015	1955	2560	1379	1970	1985.68	0.48	65723	2376	2172	2036	1832	1696	2275	1935	28	590	100	1410	1	1	28310000	565	-5.10	0.74	12	0.88	-391.00	2707.00	4585	20230814	-56.49	1454	20240806	37.21	3580	-44.27	20240313	1454	37.21	20240806	8950	-77.71	20230822	1454	37.21	20240806	3.31	N	377220	100	28 억	135265	N	N	N	N
69	20240820	131159	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1981	11	2	0.56	457915562	230631	6.61	1970	2015	1955	2560	1379	1970	1985.49	0.48	62273	2376	2172	2036	1832	1696	2275	1935	28	590	100	1410	1	1	28310000	561	-5.07	0.73	12	0.81	-391.00	2707.00	4585	20230814	-56.79	1454	20240806	36.24	3580	-44.66	20240313	1454	36.24	20240806	8950	-77.87	20230822	1454	36.24	20240806	3.31	N	377220	100	28 억	135265	N	N	N	N
70	20240820	121151	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1998	28	2	1.42	436634548	219878	6.30	1970	2015	1955	2560	1379	1970	1985.80	0.48	60465	2376	2172	2036	1832	1696	2275	1935	28	590	100	1410	1	1	28310000	566	-5.11	0.74	12	0.78	-391.00	2707.00	4585	20230814	-56.42	1454	20240806	37.41	3580	-44.19	20240313	1454	37.41	20240806	8950	-77.68	20230822	1454	37.41	20240806	3.31	N	377220	100	28 억	135265	N	N	N	N
71	20240820	111150	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1992	22	2	1.12	410132732	206498	5.92	1970	2015	1955	2560	1379	1970	1986.13	0.48	58301	2376	2172	2036	1832	1696	2275	1935	28	590	100	1410	1	1	28310000	564	-5.09	0.74	12	0.73	-391.00	2707.00	4585	20230814	-56.55	1454	20240806	37.00	3580	-44.36	20240313	1454	37.00	20240806	8950	-77.74	20230822	1454	37.00	20240806	3.31	N	377220	100	28 억	135265	N	N	N	N
72	20240820	101145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1996	26	2	1.32	340182039	171483	4.92	1970	2015	1955	2560	1379	1970	1983.77	0.48	52116	2376	2172	2036	1832	1696	2275	1935	28	590	100	1410	1	1	28310000	565	-5.10	0.74	12	0.61	-391.00	2707.00	4585	20230814	-56.47	1454	20240806	37.28	3580	-44.25	20240313	1454	37.28	20240806	8950	-77.70	20230822	1454	37.28	20240806	3.31	N	377220	100	28 억	135265	N	N	N	N
73	20240820	091149	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2005	35	2	1.78	177875210	89282	2.56	1970	2015	1959	2560	1379	1970	1992.29	0.48	32113	2376	2172	2036	1832	1696	2275	1935	28	590	100	1410	5	1	28310000	568	-5.13	0.74	12	0.32	-391.00	2707.00	4585	20230814	-56.27	1454	20240806	37.90	3580	-43.99	20240313	1454	37.90	20240806	8950	-77.60	20230822	1454	37.90	20240806	3.31	N	377220	100	28 억	135265	N	N	N	N
74	20240819	161136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1970	70	2	3.68	7178740243	3486007	3184.27	1907	2240	1900	2470	1330	1900	2059.43	1.62	-325851	1973	1936	1865	1828	1757	1955	1847	28	570	100	1360	1	1	28310000	558	-5.04	0.73	12	12.31	-391.00	2707.00	4585	20230814	-57.03	1454	20240806	35.49	3580	-44.97	20240313	1454	35.49	20240806	8950	-77.99	20230822	1454	35.49	20240806	3.32	N	377220	100	28 억	459903	N	N	N	N
75	20240819	151148	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1954	54	2	2.84	7114059091	3453095	3154.20	1907	2240	1900	2470	1330	1900	2060.20	1.62	-326009	1973	1936	1865	1828	1757	1955	1847	28	570	100	1360	1	1	28310000	553	-5.00	0.72	12	12.20	-391.00	2707.00	4585	20230814	-57.38	1454	20240806	34.39	3580	-45.42	20240313	1454	34.39	20240806	8950	-78.17	20230822	1454	34.39	20240806	3.32	N	377220	100	28 억	459903	N	N	N	N
76	20240819	141148	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1958	58	2	3.05	6960252400	3374080	3082.03	1907	2240	1900	2470	1330	1900	2062.86	1.62	-319717	1973	1936	1865	1828	1757	1955	1847	28	570	100	1360	1	1	28310000	554	-5.01	0.72	12	11.92	-391.00	2707.00	4585	20230814	-57.30	1454	20240806	34.66	3580	-45.31	20240313	1454	34.66	20240806	8950	-78.12	20230822	1454	34.66	20240806	3.32	N	377220	100	28 억	459903	N	N	N	N
77	20240819	131144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1951	51	2	2.68	6862118838	3323775	3036.08	1907	2240	1900	2470	1330	1900	2064.56	1.62	-319861	1973	1936	1865	1828	1757	1955	1847	28	570	100	1360	1	1	28310000	552	-4.99	0.72	12	11.74	-391.00	2707.00	4585	20230814	-57.45	1454	20240806	34.18	3580	-45.50	20240313	1454	34.18	20240806	8950	-78.20	20230822	1454	34.18	20240806	3.32	N	377220	100	28 억	459903	N	N	N	N
78	20240819	121142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1946	46	2	2.42	6773752747	3278718	2994.92	1907	2240	1900	2470	1330	1900	2065.98	1.62	-313864	1973	1936	1865	1828	1757	1955	1847	28	570	100	1360	1	1	28310000	551	-4.98	0.72	12	11.58	-391.00	2707.00	4585	20230814	-57.56	1454	20240806	33.84	3580	-45.64	20240313	1454	33.84	20240806	8950	-78.26	20230822	1454	33.84	20240806	3.32	N	377220	100	28 억	459903	N	N	N	N
79	20240819	111146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2000	100	2	5.26	6253014270	3012998	2752.20	1907	2240	1900	2470	1330	1900	2075.35	1.62	-309784	1973	1936	1865	1828	1757	1955	1847	28	570	100	1360	5	1	28310000	566	-5.12	0.74	12	10.64	-391.00	2707.00	4585	20230814	-56.38	1454	20240806	37.55	3580	-44.13	20240313	1454	37.55	20240806	8950	-77.65	20230822	1454	37.55	20240806	3.32	N	377220	100	28 억	459903	N	N	N	N
80	20240819	101143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	2005	105	2	5.53	5871803543	2823108	2578.75	1907	2240	1900	2470	1330	1900	2079.91	1.62	-284807	1973	1936	1865	1828	1757	1955	1847	28	570	100	1360	5	1	28310000	568	-5.13	0.74	12	9.97	-391.00	2707.00	4585	20230814	-56.27	1454	20240806	37.90	3580	-43.99	20240313	1454	37.90	20240806	8950	-77.60	20230822	1454	37.90	20240806	3.32	N	377220	100	28 억	459903	N	N	N	N
81	20240819	091141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1994	94	2	4.95	111005175	56952	52.02	1907	1994	1900	2470	1330	1900	1949.10	1.62	4006	1973	1936	1865	1828	1757	1955	1847	28	570	100	1360	1	1	28310000	565	-5.10	0.74	12	0.20	-391.00	2707.00	4585	20230814	-56.51	1454	20240806	37.14	3580	-44.30	20240313	1454	37.14	20240806	8950	-77.72	20230822	1454	37.14	20240806	3.32	N	377220	100	28 억	459903	N	N	N	N
82	20240816	161132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1900	79	2	4.34	203879061	108944	199.55	1821	1902	1794	2365	1275	1821	1871.33	1.62	2644	1882	1851	1803	1772	1724	1867	1788	28	544	100	1310	1	1	28310000	538	-4.86	0.70	12	0.38	-391.00	2707.00	4585	20230814	-58.56	1454	20240806	30.67	3580	-46.93	20240313	1454	30.67	20240806	8950	-78.77	20230822	1454	30.67	20240806	3.36	N	377220	100	28 억	457638	N	N	N	N
83	20240816	151140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1900	79	2	4.34	172589908	92452	169.34	1821	1900	1794	2365	1275	1821	1866.81	1.62	-1190	1882	1851	1803	1772	1724	1867	1788	28	544	100	1310	1	1	28310000	538	-4.86	0.70	12	0.33	-391.00	2707.00	4585	20230814	-58.56	1454	20240806	30.67	3580	-46.93	20240313	1454	30.67	20240806	8950	-78.77	20230822	1454	30.67	20240806	3.36	N	377220	100	28 억	457638	N	N	N	N
84	20240816	141143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1873	52	2	2.86	78304156	42582	78.00	1821	1875	1794	2365	1275	1821	1838.90	1.62	-1953	1882	1851	1803	1772	1724	1867	1788	28	544	100	1310	1	1	28310000	530	-4.79	0.69	12	0.15	-391.00	2707.00	4585	20230814	-59.15	1454	20240806	28.82	3580	-47.68	20240313	1454	28.82	20240806	8950	-79.07	20230822	1454	28.82	20240806	3.36	N	377220	100	28 억	457638	N	N	N	N
85	20240816	131144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1831	10	2	0.55	35238110	19332	35.41	1821	1836	1794	2365	1275	1821	1822.79	1.62	-434	1882	1851	1803	1772	1724	1867	1788	28	544	100	1310	1	1	28310000	518	-4.68	0.68	12	0.07	-391.00	2707.00	4585	20230814	-60.07	1454	20240806	25.93	3580	-48.85	20240313	1454	25.93	20240806	8950	-79.54	20230822	1454	25.93	20240806	3.36	N	377220	100	28 억	457638	N	N	N	N
86	20240816	121138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1832	11	2	0.60	25869695	14200	26.01	1821	1836	1794	2365	1275	1821	1821.81	1.62	328	1882	1851	1803	1772	1724	1867	1788	28	544	100	1310	1	1	28310000	519	-4.69	0.68	12	0.05	-391.00	2707.00	4585	20230814	-60.04	1454	20240806	26.00	3580	-48.83	20240313	1454	26.00	20240806	8950	-79.53	20230822	1454	26.00	20240806	3.36	N	377220	100	28 억	457638	N	N	N	N
87	20240816	111142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1826	5	2	0.27	15067778	8294	15.19	1821	1836	1794	2365	1275	1821	1816.71	1.62	-114	1882	1851	1803	1772	1724	1867	1788	28	544	100	1310	1	1	28310000	517	-4.67	0.67	12	0.03	-391.00	2707.00	4585	20230814	-60.17	1454	20240806	25.58	3580	-48.99	20240313	1454	25.58	20240806	8950	-79.60	20230822	1454	25.58	20240806	3.36	N	377220	100	28 억	457638	N	N	N	N
88	20240816	101137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1819	-2	5	-0.11	10829833	5968	10.93	1821	1821	1794	2365	1275	1821	1814.65	1.62	-34	1882	1851	1803	1772	1724	1867	1788	28	544	100	1310	1	1	28310000	515	-4.65	0.67	12	0.02	-391.00	2707.00	4585	20230814	-60.33	1454	20240806	25.10	3580	-49.19	20240313	1454	25.10	20240806	8950	-79.68	20230822	1454	25.10	20240806	3.36	N	377220	100	28 억	457638	N	N	N	N
89	20240816	091141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1815	-6	5	-0.33	3326007	1834	3.36	1821	1821	1794	2365	1275	1821	1813.53	1.62	869	1882	1851	1803	1772	1724	1867	1788	28	544	100	1310	1	1	28310000	514	-4.64	0.67	12	0.01	-391.00	2707.00	4585	20230814	-60.41	1454	20240806	24.83	3580	-49.30	20240313	1454	24.83	20240806	8950	-79.72	20230822	1454	24.83	20240806	3.36	N	377220	100	28 억	457638	N	N	N	N
90	20240814	161140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1821	21	2	1.17	98507713	54406	72.52	1793	1834	1755	2340	1260	1800	1810.39	1.59	7015	1842	1820	1793	1771	1744	1832	1783	28	540	100	1290	1	1	28310000	516	-4.66	0.67	12	0.19	-391.00	2707.00	4585	20230814	-60.28	1454	20240806	25.24	3580	-49.13	20240313	1454	25.24	20240806	9170	-80.14	20230814	1454	25.24	20240806	3.37	N	377220	100	28 억	450623	N	N	N	N
91	20240814	151142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1822	22	2	1.22	93727768	51780	69.02	1793	1834	1755	2340	1260	1800	1810.12	1.59	8497	1842	1820	1793	1771	1744	1832	1783	28	540	100	1290	1	1	28310000	516	-4.66	0.67	12	0.18	-391.00	2707.00	4585	20230814	-60.26	1454	20240806	25.31	3580	-49.11	20240313	1454	25.31	20240806	9170	-80.13	20230814	1454	25.31	20240806	3.37	N	377220	100	28 억	450623	N	N	N	N
92	20240814	141149	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1823	23	2	1.28	84068205	46431	61.89	1793	1834	1755	2340	1260	1800	1810.61	1.59	7260	1842	1820	1793	1771	1744	1832	1783	28	540	100	1290	1	1	28310000	516	-4.66	0.67	12	0.16	-391.00	2707.00	4585	20230814	-60.24	1454	20240806	25.38	3580	-49.08	20240313	1454	25.38	20240806	9170	-80.12	20230814	1454	25.38	20240806	3.37	N	377220	100	28 억	450623	N	N	N	N
93	20240814	131144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1814	14	2	0.78	64176423	35423	47.22	1793	1834	1755	2340	1260	1800	1811.72	1.59	3609	1842	1820	1793	1771	1744	1832	1783	28	540	100	1290	1	1	28310000	514	-4.64	0.67	12	0.13	-391.00	2707.00	4585	20230814	-60.44	1454	20240806	24.76	3580	-49.33	20240313	1454	24.76	20240806	9170	-80.22	20230814	1454	24.76	20240806	3.37	N	377220	100	28 억	450623	N	N	N	N
94	20240814	121136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1830	30	2	1.67	43779867	24099	32.12	1793	1830	1793	2340	1260	1800	1816.67	1.59	2419	1842	1820	1793	1771	1744	1832	1783	28	540	100	1290	1	1	28310000	518	-4.68	0.68	12	0.09	-391.00	2707.00	4585	20230814	-60.09	1454	20240806	25.86	3580	-48.88	20240313	1454	25.86	20240806	9170	-80.04	20230814	1454	25.86	20240806	3.37	N	377220	100	28 억	450623	N	N	N	N
95	20240814	111133	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1819	19	2	1.06	21501864	11883	15.84	1793	1823	1793	2340	1260	1800	1809.46	1.59	886	1842	1820	1793	1771	1744	1832	1783	28	540	100	1290	1	1	28310000	515	-4.65	0.67	12	0.04	-391.00	2707.00	4585	20230814	-60.33	1454	20240806	25.10	3580	-49.19	20240313	1454	25.10	20240806	9170	-80.16	20230814	1454	25.10	20240806	3.37	N	377220	100	28 억	450623	N	N	N	N
96	20240814	101129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1819	19	2	1.06	7744437	4273	5.70	1793	1823	1793	2340	1260	1800	1812.41	1.59	1076	1842	1820	1793	1771	1744	1832	1783	28	540	100	1290	1	1	28310000	515	-4.65	0.67	12	0.02	-391.00	2707.00	4585	20230814	-60.33	1454	20240806	25.10	3580	-49.19	20240313	1454	25.10	20240806	9170	-80.16	20230814	1454	25.10	20240806	3.37	N	377220	100	28 억	450623	N	N	N	N
97	20240814	091205	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1819	19	2	1.06	626280	346	0.46	1793	1823	1793	2340	1260	1800	1810.06	1.59	72	1842	1820	1793	1771	1744	1832	1783	28	540	100	1290	1	1	28310000	515	-4.65	0.67	12	0.00	-391.00	2707.00	4585	20230814	-60.33	1454	20240806	25.10	3580	-49.19	20240313	1454	25.10	20240806	9170	-80.16	20230814	1454	25.10	20240806	3.37	N	377220	100	28 억	450623	N	N	N	N
98	20240813	161124	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1800	-14	5	-0.77	134156419	75022	66.79	1796	1815	1766	2355	1270	1814	1788.23	1.67	-22439	1975	1894	1814	1733	1653	1935	1774	28	541	100	1300	1	1	28310000	510	-4.60	0.66	12	0.27	-391.00	2707.00	4585	20230814	-60.74	1454	20240806	23.80	3580	-49.72	20240313	1454	23.80	20240806	9170	-80.37	20230814	1454	23.80	20240806	3.40	N	377220	100	28 억	472936	N	N	N	N
99	20240813	151132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1808	-6	5	-0.33	128565257	71916	64.03	1796	1815	1766	2355	1270	1814	1787.71	1.67	-21870	1975	1894	1814	1733	1653	1935	1774	28	541	100	1300	1	1	28310000	512	-4.62	0.67	12	0.25	-391.00	2707.00	4585	20230814	-60.57	1454	20240806	24.35	3580	-49.50	20240313	1454	24.35	20240806	9170	-80.28	20230814	1454	24.35	20240806	3.40	N	377220	100	28 억	472936	N	N	N	N
100	20240813	141128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1801	-13	5	-0.72	103089859	57762	51.42	1796	1815	1766	2355	1270	1814	1784.73	1.67	-21657	1975	1894	1814	1733	1653	1935	1774	28	541	100	1300	1	1	28310000	510	-4.61	0.67	12	0.20	-391.00	2707.00	4585	20230814	-60.72	1454	20240806	23.87	3580	-49.69	20240313	1454	23.87	20240806	9170	-80.36	20230814	1454	23.87	20240806	3.40	N	377220	100	28 억	472936	N	N	N	N
101	20240813	131128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1776	-38	5	-2.09	65769765	36945	32.89	1796	1814	1768	2355	1270	1814	1780.21	1.67	-15631	1975	1894	1814	1733	1653	1935	1774	28	541	100	1300	1	1	28310000	503	-4.54	0.66	12	0.13	-391.00	2707.00	4585	20230814	-61.26	1454	20240806	22.15	3580	-50.39	20240313	1454	22.15	20240806	9170	-80.63	20230814	1454	22.15	20240806	3.40	N	377220	100	28 억	472936	N	N	N	N
102	20240813	121124	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1780	-34	5	-1.87	51652431	28977	25.80	1796	1814	1772	2355	1270	1814	1782.53	1.67	-12427	1975	1894	1814	1733	1653	1935	1774	28	541	100	1300	1	1	28310000	504	-4.55	0.66	12	0.10	-391.00	2707.00	4585	20230814	-61.18	1454	20240806	22.42	3580	-50.28	20240313	1454	22.42	20240806	9170	-80.59	20230814	1454	22.42	20240806	3.40	N	377220	100	28 억	472936	N	N	N	N
103	20240813	111122	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1804	-10	5	-0.55	34902523	19552	17.41	1796	1814	1772	2355	1270	1814	1785.11	1.67	-8541	1975	1894	1814	1733	1653	1935	1774	28	541	100	1300	1	1	28310000	511	-4.61	0.67	12	0.07	-391.00	2707.00	4585	20230814	-60.65	1454	20240806	24.07	3580	-49.61	20240313	1454	24.07	20240806	9170	-80.33	20230814	1454	24.07	20240806	3.40	N	377220	100	28 억	472936	N	N	N	N
104	20240813	101120	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1783	-31	5	-1.71	25585681	14316	12.75	1796	1814	1774	2355	1270	1814	1787.21	1.67	-9583	1975	1894	1814	1733	1653	1935	1774	28	541	100	1300	1	1	28310000	505	-4.56	0.66	12	0.05	-391.00	2707.00	4585	20230814	-61.11	1454	20240806	22.63	3580	-50.20	20240313	1454	22.63	20240806	9170	-80.56	20230814	1454	22.63	20240806	3.40	N	377220	100	28 억	472936	N	N	N	N
105	20240813	091126	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1796	-18	5	-0.99	5080511	2824	2.51	1796	1814	1796	2355	1270	1814	1799.05	1.67	-482	1975	1894	1814	1733	1653	1935	1774	28	541	100	1300	1	1	28310000	508	-4.59	0.66	12	0.01	-391.00	2707.00	4585	20230814	-60.83	1454	20240806	23.52	3580	-49.83	20240313	1454	23.52	20240806	9170	-80.41	20230814	1454	23.52	20240806	3.40	N	377220	100	28 억	472936	N	N	N	N
106	20240812	161110	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1814	63	2	3.60	202430107	112318	130.73	1734	1895	1734	2275	1226	1751	1802.29	1.63	12459	1795	1772	1750	1727	1705	1784	1739	28	524	100	1260	1	1	28310000	514	-4.64	0.67	12	0.40	-391.00	2707.00	4585	20230814	-60.44	1454	20240806	24.76	3580	-49.33	20240313	1454	24.76	20240806	9170	-80.22	20230814	1454	24.76	20240806	3.44	N	377220	100	28 억	460812	N	N	N	N
107	20240812	151115	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1815	64	2	3.66	192392646	106765	124.26	1734	1895	1734	2275	1226	1751	1802.02	1.63	10618	1795	1772	1750	1727	1705	1784	1739	28	524	100	1260	1	1	28310000	514	-4.64	0.67	12	0.38	-391.00	2707.00	4585	20230814	-60.41	1454	20240806	24.83	3580	-49.30	20240313	1454	24.83	20240806	9170	-80.21	20230814	1454	24.83	20240806	3.44	N	377220	100	28 억	460812	N	N	N	N
108	20240812	141114	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1812	61	2	3.48	177788740	98680	114.85	1734	1895	1734	2275	1226	1751	1801.67	1.63	9162	1795	1772	1750	1727	1705	1784	1739	28	524	100	1260	1	1	28310000	513	-4.63	0.67	12	0.35	-391.00	2707.00	4585	20230814	-60.48	1454	20240806	24.62	3580	-49.39	20240313	1454	24.62	20240806	9170	-80.24	20230814	1454	24.62	20240806	3.44	N	377220	100	28 억	460812	N	N	N	N
109	20240812	131110	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1822	71	2	4.05	167133722	92805	108.02	1734	1895	1734	2275	1226	1751	1800.91	1.63	7147	1795	1772	1750	1727	1705	1784	1739	28	524	100	1260	1	1	28310000	516	-4.66	0.67	12	0.33	-391.00	2707.00	4585	20230814	-60.26	1454	20240806	25.31	3580	-49.11	20240313	1454	25.31	20240806	9170	-80.13	20230814	1454	25.31	20240806	3.44	N	377220	100	28 억	460812	N	N	N	N
110	20240812	121112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1814	63	2	3.60	142529185	79264	92.26	1734	1895	1734	2275	1226	1751	1798.16	1.63	2540	1795	1772	1750	1727	1705	1784	1739	28	524	100	1260	1	1	28310000	514	-4.64	0.67	12	0.28	-391.00	2707.00	4585	20230814	-60.44	1454	20240806	24.76	3580	-49.33	20240313	1454	24.76	20240806	9170	-80.22	20230814	1454	24.76	20240806	3.44	N	377220	100	28 억	460812	N	N	N	N
111	20240812	111114	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1795	44	2	2.51	131807197	73299	85.31	1734	1895	1734	2275	1226	1751	1798.21	1.63	1394	1795	1772	1750	1727	1705	1784	1739	28	524	100	1260	1	1	28310000	508	-4.59	0.66	12	0.26	-391.00	2707.00	4585	20230814	-60.85	1454	20240806	23.45	3580	-49.86	20240313	1454	23.45	20240806	9170	-80.43	20230814	1454	23.45	20240806	3.44	N	377220	100	28 억	460812	N	N	N	N
112	20240812	101101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1799	48	2	2.74	116373353	64644	75.24	1734	1895	1734	2275	1226	1751	1800.22	1.63	-2825	1795	1772	1750	1727	1705	1784	1739	28	524	100	1260	1	1	28310000	509	-4.60	0.66	12	0.23	-391.00	2707.00	4585	20230814	-60.76	1454	20240806	23.73	3580	-49.75	20240313	1454	23.73	20240806	9170	-80.38	20230814	1454	23.73	20240806	3.44	N	377220	100	28 억	460812	N	N	N	N
113	20240812	091101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1770	19	2	1.09	7632621	4390	5.11	1734	1775	1734	2275	1226	1751	1738.64	1.63	173	1795	1772	1750	1727	1705	1784	1739	28	524	100	1260	1	1	28310000	501	-4.53	0.65	12	0.02	-391.00	2707.00	4585	20230814	-61.40	1454	20240806	21.73	3580	-50.56	20240313	1454	21.73	20240806	9170	-80.70	20230814	1454	21.73	20240806	3.44	N	377220	100	28 억	460812	N	N	N	N
114	20240809	161053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1751	1	2	0.06	149458005	85848	174.06	1729	1773	1728	2275	1225	1750	1740.96	1.66	-8695	1843	1796	1723	1676	1603	1820	1700	28	525	100	1260	1	1	28310000	496	-4.48	0.65	12	0.30	-391.00	2707.00	4585	20230814	-61.81	1454	20240806	20.43	3580	-51.09	20240313	1454	20.43	20240806	9170	-80.91	20230814	1454	20.43	20240806	3.45	N	377220	100	28 억	469633	N	N	N	N
115	20240809	151121	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1756	6	2	0.34	140999567	81017	164.27	1729	1773	1728	2275	1225	1750	1740.37	1.66	-7447	1843	1796	1723	1676	1603	1820	1700	28	525	100	1260	1	1	28310000	497	-4.49	0.65	12	0.29	-391.00	2707.00	4585	20230814	-61.70	1454	20240806	20.77	3580	-50.95	20240313	1454	20.77	20240806	9170	-80.85	20230814	1454	20.77	20240806	3.45	N	377220	100	28 억	469633	N	N	N	N
116	20240809	141128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1735	-15	5	-0.86	89835530	51590	104.60	1729	1773	1728	2275	1225	1750	1741.34	1.66	-6413	1843	1796	1723	1676	1603	1820	1700	28	525	100	1260	1	1	28310000	491	-4.44	0.64	12	0.18	-391.00	2707.00	4585	20230814	-62.16	1454	20240806	19.33	3580	-51.54	20240313	1454	19.33	20240806	9170	-81.08	20230814	1454	19.33	20240806	3.45	N	377220	100	28 억	469633	N	N	N	N
117	20240809	131115	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1737	-13	5	-0.74	80586323	46247	93.77	1729	1773	1728	2275	1225	1750	1742.52	1.66	-4339	1843	1796	1723	1676	1603	1820	1700	28	525	100	1260	1	1	28310000	492	-4.44	0.64	12	0.16	-391.00	2707.00	4585	20230814	-62.12	1454	20240806	19.46	3580	-51.48	20240313	1454	19.46	20240806	9170	-81.06	20230814	1454	19.46	20240806	3.45	N	377220	100	28 억	469633	N	N	N	N
118	20240809	121117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1752	2	2	0.11	61448887	35201	71.37	1729	1773	1729	2275	1225	1750	1745.66	1.66	-3279	1843	1796	1723	1676	1603	1820	1700	28	525	100	1260	1	1	28310000	496	-4.48	0.65	12	0.12	-391.00	2707.00	4585	20230814	-61.79	1454	20240806	20.50	3580	-51.06	20240313	1454	20.50	20240806	9170	-80.89	20230814	1454	20.50	20240806	3.45	N	377220	100	28 억	469633	N	N	N	N
119	20240809	111109	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1756	6	2	0.34	40610759	23236	47.11	1729	1773	1729	2275	1225	1750	1747.75	1.66	1873	1843	1796	1723	1676	1603	1820	1700	28	525	100	1260	1	1	28310000	497	-4.49	0.65	12	0.08	-391.00	2707.00	4585	20230814	-61.70	1454	20240806	20.77	3580	-50.95	20240313	1454	20.77	20240806	9170	-80.85	20230814	1454	20.77	20240806	3.45	N	377220	100	28 억	469633	N	N	N	N
120	20240809	101115	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1760	10	2	0.57	35153368	20119	40.79	1729	1773	1729	2275	1225	1750	1747.27	1.66	2908	1843	1796	1723	1676	1603	1820	1700	28	525	100	1260	1	1	28310000	498	-4.50	0.65	12	0.07	-391.00	2707.00	4585	20230814	-61.61	1454	20240806	21.05	3580	-50.84	20240313	1454	21.05	20240806	9170	-80.81	20230814	1454	21.05	20240806	3.45	N	377220	100	28 억	469633	N	N	N	N
121	20240809	091114	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1749	-1	5	-0.06	14676017	8451	17.14	1729	1773	1729	2275	1225	1750	1736.60	1.66	2328	1843	1796	1723	1676	1603	1820	1700	28	525	100	1260	1	1	28310000	495	-4.47	0.65	12	0.03	-391.00	2707.00	4585	20230814	-61.85	1454	20240806	20.29	3580	-51.15	20240313	1454	20.29	20240806	9170	-80.93	20230814	1454	20.29	20240806	3.45	N	377220	100	28 억	469633	N	N	N	N
122	20240808	161051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1750	49	2	2.88	84546344	49320	68.05	1691	1770	1650	2210	1191	1701	1714.24	1.73	-18663	1767	1733	1686	1652	1605	1751	1670	28	509	100	1220	1	1	28310000	495	-4.48	0.65	12	0.17	-391.00	2707.00	4585	20230814	-61.83	1454	20240806	20.36	3580	-51.12	20240313	1454	20.36	20240806	9170	-80.92	20230814	1454	20.36	20240806	3.58	N	377220	100	28 억	488428	N	N	N	N
123	20240808	151108	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1724	23	2	1.35	80981255	47278	65.23	1691	1770	1650	2210	1191	1701	1712.87	1.73	-17595	1767	1733	1686	1652	1605	1751	1670	28	509	100	1220	1	1	28310000	488	-4.41	0.64	12	0.17	-391.00	2707.00	4585	20230814	-62.40	1454	20240806	18.57	3580	-51.84	20240313	1454	18.57	20240806	9170	-81.20	20230814	1454	18.57	20240806	3.58	N	377220	100	28 억	488428	N	N	N	N
124	20240808	141108	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1751	50	2	2.94	72112462	42178	58.20	1691	1770	1650	2210	1191	1701	1709.72	1.73	-14153	1767	1733	1686	1652	1605	1751	1670	28	509	100	1220	1	1	28310000	496	-4.48	0.65	12	0.15	-391.00	2707.00	4585	20230814	-61.81	1454	20240806	20.43	3580	-51.09	20240313	1454	20.43	20240806	9170	-80.91	20230814	1454	20.43	20240806	3.58	N	377220	100	28 억	488428	N	N	N	N
125	20240808	131105	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1729	28	2	1.65	52399692	30856	42.57	1691	1740	1650	2210	1191	1701	1698.20	1.73	-14189	1767	1733	1686	1652	1605	1751	1670	28	509	100	1220	1	1	28310000	489	-4.42	0.64	12	0.11	-391.00	2707.00	4585	20230814	-62.29	1454	20240806	18.91	3580	-51.70	20240313	1454	18.91	20240806	9170	-81.15	20230814	1454	18.91	20240806	3.58	N	377220	100	28 억	488428	N	N	N	N
126	20240808	121109	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1710	9	2	0.53	31201194	18595	25.66	1691	1724	1650	2210	1191	1701	1677.93	1.73	-9667	1767	1733	1686	1652	1605	1751	1670	28	509	100	1220	1	1	28310000	484	-4.37	0.63	12	0.07	-391.00	2707.00	4585	20230814	-62.70	1454	20240806	17.61	3580	-52.23	20240313	1454	17.61	20240806	9170	-81.35	20230814	1454	17.61	20240806	3.58	N	377220	100	28 억	488428	N	N	N	N
127	20240808	111105	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1670	-31	5	-1.82	28118837	16776	23.15	1691	1724	1650	2210	1191	1701	1676.13	1.73	-9196	1767	1733	1686	1652	1605	1751	1670	28	509	100	1220	1	1	28310000	473	-4.27	0.62	12	0.06	-391.00	2707.00	4585	20230814	-63.58	1454	20240806	14.86	3580	-53.35	20240313	1454	14.86	20240806	9170	-81.79	20230814	1454	14.86	20240806	3.58	N	377220	100	28 억	488428	N	N	N	N
128	20240808	101100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1679	-22	5	-1.29	26985584	16102	22.22	1691	1724	1650	2210	1191	1701	1675.92	1.73	-8921	1767	1733	1686	1652	1605	1751	1670	28	509	100	1220	1	1	28310000	475	-4.29	0.62	12	0.06	-391.00	2707.00	4585	20230814	-63.38	1454	20240806	15.47	3580	-53.10	20240313	1454	15.47	20240806	9170	-81.69	20230814	1454	15.47	20240806	3.58	N	377220	100	28 억	488428	N	N	N	N
129	20240808	091055	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1702	1	2	0.06	7613116	4513	6.23	1691	1724	1678	2210	1191	1701	1686.93	1.73	-1544	1767	1733	1686	1652	1605	1751	1670	28	509	100	1220	1	1	28310000	482	-4.35	0.63	12	0.02	-391.00	2707.00	4585	20230814	-62.88	1454	20240806	17.06	3580	-52.46	20240313	1454	17.06	20240806	9170	-81.44	20230814	1454	17.06	20240806	3.58	N	377220	100	28 억	488428	N	N	N	N
130	20240807	161040	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1701	62	2	3.78	120752424	71222	34.29	1639	1720	1639	2130	1148	1639	1695.44	1.62	28741	1790	1714	1584	1508	1378	1752	1546	28	491	100	1180	1	1	28310000	482	-4.35	0.63	12	0.25	-391.00	2707.00	4585	20230814	-62.90	1454	20240806	16.99	3580	-52.49	20240313	1454	16.99	20240806	9170	-81.45	20230814	1454	16.99	20240806	3.77	N	377220	100	28 억	459957	N	N	N	N
131	20240807	151055	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1701	62	2	3.78	119641646	70568	33.98	1639	1720	1639	2130	1148	1639	1695.41	1.62	28993	1790	1714	1584	1508	1378	1752	1546	28	491	100	1180	1	1	28310000	482	-4.35	0.63	12	0.25	-391.00	2707.00	4585	20230814	-62.90	1454	20240806	16.99	3580	-52.49	20240313	1454	16.99	20240806	9170	-81.45	20230814	1454	16.99	20240806	3.77	N	377220	100	28 억	459957	N	N	N	N
132	20240807	141059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1710	71	2	4.33	99221920	58567	28.20	1639	1720	1639	2130	1148	1639	1694.16	1.62	26126	1790	1714	1584	1508	1378	1752	1546	28	491	100	1180	1	1	28310000	484	-4.37	0.63	12	0.21	-391.00	2707.00	4585	20230814	-62.70	1454	20240806	17.61	3580	-52.23	20240313	1454	17.61	20240806	9170	-81.35	20230814	1454	17.61	20240806	3.77	N	377220	100	28 억	459957	N	N	N	N
133	20240807	131053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1709	70	2	4.27	71990472	42633	20.53	1639	1720	1639	2130	1148	1639	1688.61	1.62	22006	1790	1714	1584	1508	1378	1752	1546	28	491	100	1180	1	1	28310000	484	-4.37	0.63	12	0.15	-391.00	2707.00	4585	20230814	-62.73	1454	20240806	17.54	3580	-52.26	20240313	1454	17.54	20240806	9170	-81.36	20230814	1454	17.54	20240806	3.77	N	377220	100	28 억	459957	N	N	N	N
134	20240807	121056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1703	64	2	3.90	60557704	35930	17.30	1639	1720	1639	2130	1148	1639	1685.44	1.62	17323	1790	1714	1584	1508	1378	1752	1546	28	491	100	1180	1	1	28310000	482	-4.36	0.63	12	0.13	-391.00	2707.00	4585	20230814	-62.86	1454	20240806	17.13	3580	-52.43	20240313	1454	17.13	20240806	9170	-81.43	20230814	1454	17.13	20240806	3.77	N	377220	100	28 억	459957	N	N	N	N
135	20240807	111054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1711	72	2	4.39	55224523	32793	15.79	1639	1720	1639	2130	1148	1639	1684.03	1.62	16932	1790	1714	1584	1508	1378	1752	1546	28	491	100	1180	1	1	28310000	484	-4.38	0.63	12	0.12	-391.00	2707.00	4585	20230814	-62.68	1454	20240806	17.68	3580	-52.21	20240313	1454	17.68	20240806	9170	-81.34	20230814	1454	17.68	20240806	3.77	N	377220	100	28 억	459957	N	N	N	N
136	20240807	101047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1686	47	2	2.87	32835351	19662	9.47	1639	1720	1639	2130	1148	1639	1669.99	1.62	8089	1790	1714	1584	1508	1378	1752	1546	28	491	100	1180	1	1	28310000	477	-4.31	0.62	12	0.07	-391.00	2707.00	4585	20230814	-63.23	1454	20240806	15.96	3580	-52.91	20240313	1454	15.96	20240806	9170	-81.61	20230814	1454	15.96	20240806	3.77	N	377220	100	28 억	459957	N	N	N	N
137	20240807	091123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1677	38	2	2.32	14385302	8717	4.20	1639	1684	1639	2130	1148	1639	1650.26	1.62	2450	1790	1714	1584	1508	1378	1752	1546	28	491	100	1180	1	1	28310000	475	-4.29	0.62	12	0.03	-391.00	2707.00	4585	20230814	-63.42	1454	20240806	15.34	3580	-53.16	20240313	1454	15.34	20240806	9170	-81.71	20230814	1454	15.34	20240806	3.77	N	377220	100	28 억	459957	N	N	N	N
138	20240806	161034	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1639	79	2	5.06	334001668	207218	80.14	1454	1660	1454	2025	1092	1560	1611.78	1.46	45944	1940	1749	1652	1461	1364	1701	1413	28	465	100	1120	1	1	28310000	464	-4.19	0.61	12	0.73	-391.00	2707.00	4585	20230814	-64.25	1454	20240806	12.72	3580	-54.22	20240313	1454	12.72	20240806	9170	-82.13	20230814	1454	12.72	20240806	3.82	N	377220	100	28 억	413951	N	N	N	N
139	20240806	151050	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1639	79	2	5.06	328475712	203836	78.83	1454	1660	1454	2025	1092	1560	1611.47	1.46	45002	1940	1749	1652	1461	1364	1701	1413	28	465	100	1120	1	1	28310000	464	-4.19	0.61	12	0.72	-391.00	2707.00	4585	20230814	-64.25	1454	20240806	12.72	3580	-54.22	20240313	1454	12.72	20240806	9170	-82.13	20230814	1454	12.72	20240806	3.82	N	377220	100	28 억	413951	N	N	N	N
140	20240806	141043	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1641	81	2	5.19	302244607	187762	72.61	1454	1660	1454	2025	1092	1560	1609.72	1.46	44181	1940	1749	1652	1461	1364	1701	1413	28	465	100	1120	1	1	28310000	465	-4.20	0.61	12	0.66	-391.00	2707.00	4585	20230814	-64.21	1454	20240806	12.86	3580	-54.16	20240313	1454	12.86	20240806	9170	-82.10	20230814	1454	12.86	20240806	3.82	N	377220	100	28 억	413951	N	N	N	N
141	20240806	131049	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1638	78	2	5.00	194529885	122207	47.26	1454	1660	1454	2025	1092	1560	1591.81	1.46	29572	1940	1749	1652	1461	1364	1701	1413	28	465	100	1120	1	1	28310000	464	-4.19	0.61	12	0.43	-391.00	2707.00	4585	20230814	-64.27	1454	20240806	12.65	3580	-54.25	20240313	1454	12.65	20240806	9170	-82.14	20230814	1454	12.65	20240806	3.82	N	377220	100	28 억	413951	N	N	N	N
142	20240806	121051	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1631	71	2	4.55	161999214	102288	39.56	1454	1660	1454	2025	1092	1560	1583.76	1.46	16853	1940	1749	1652	1461	1364	1701	1413	28	465	100	1120	1	1	28310000	462	-4.17	0.60	12	0.36	-391.00	2707.00	4585	20230814	-64.43	1454	20240806	12.17	3580	-54.44	20240313	1454	12.17	20240806	9170	-82.21	20230814	1454	12.17	20240806	3.82	N	377220	100	28 억	413951	N	N	N	N
143	20240806	111037	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1631	71	2	4.55	120997848	76997	29.78	1454	1660	1454	2025	1092	1560	1571.46	1.46	2729	1940	1749	1652	1461	1364	1701	1413	28	465	100	1120	1	1	28310000	462	-4.17	0.60	12	0.27	-391.00	2707.00	4585	20230814	-64.43	1454	20240806	12.17	3580	-54.44	20240313	1454	12.17	20240806	9170	-82.21	20230814	1454	12.17	20240806	3.82	N	377220	100	28 억	413951	N	N	N	N
144	20240806	101038	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1660	100	2	6.41	98778812	63317	24.49	1454	1660	1454	2025	1092	1560	1560.07	1.46	6067	1940	1749	1652	1461	1364	1701	1413	28	465	100	1120	1	1	28310000	470	-4.25	0.61	12	0.22	-391.00	2707.00	4585	20230814	-63.79	1454	20240806	14.17	3580	-53.63	20240313	1454	14.17	20240806	9170	-81.90	20230814	1454	14.17	20240806	3.82	N	377220	100	28 억	413951	N	N	N	N
145	20240806	091045	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1515	-45	5	-2.88	50924213	33928	13.12	1454	1566	1454	2025	1092	1560	1500.95	1.46	-4937	1940	1749	1652	1461	1364	1701	1413	28	465	100	1120	1	1	28310000	429	-3.87	0.56	12	0.12	-391.00	2707.00	4585	20230814	-66.96	1454	20240806	4.20	3580	-57.68	20240313	1454	4.20	20240806	9170	-83.48	20230814	1454	4.20	20240806	3.82	N	377220	100	28 억	413951	N	N	N	N
146	20240805	161020	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1560	-284	5	-15.40	434611818	258007	134.61	1843	1843	1555	2395	1291	1844	1684.95	1.58	-33812	1921	1882	1809	1770	1697	1902	1790	28	551	100	1320	1	1	28310000	442	-3.99	0.58	12	0.91	-391.00	2707.00	4585	20230814	-65.98	1555	20240805	0.32	3580	-56.42	20240313	1555	0.32	20240805	9170	-82.99	20230814	1555	0.32	20240805	3.85	N	377220	100	28 억	446948	N	N	N	N
147	20240805	151040	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1590	-254	5	-13.77	412458348	243851	127.22	1843	1843	1555	2395	1291	1844	1691.44	1.58	-39889	1921	1882	1809	1770	1697	1902	1790	28	551	100	1320	1	1	28310000	450	-4.07	0.59	12	0.86	-391.00	2707.00	4585	20230814	-65.32	1555	20240805	2.25	3580	-55.59	20240313	1555	2.25	20240805	9170	-82.66	20230814	1555	2.25	20240805	3.85	N	377220	100	28 억	446948	N	N	N	N
148	20240805	141039	58	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1656	-188	5	-10.20	299468120	172615	90.06	1843	1843	1647	2395	1291	1844	1734.89	1.58	-47713	1921	1882	1809	1770	1697	1902	1790	28	551	100	1320	1	1	28310000	469	-4.24	0.61	12	0.61	-391.00	2707.00	4585	20230814	-63.88	1647	20240805	0.55	3580	-53.74	20240313	1647	0.55	20240805	9170	-81.94	20230814	1647	0.55	20240805	3.85	N	377220	100	28 억	446948	N	N	N	N
149	20240805	131039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1688	-156	5	-8.46	265370763	152138	79.37	1843	1843	1688	2395	1291	1844	1744.28	1.58	-46997	1921	1882	1809	1770	1697	1902	1790	28	551	100	1320	1	1	28310000	478	-4.32	0.62	12	0.54	-391.00	2707.00	4585	20230814	-63.18	1651	20240621	2.24	3580	-52.85	20240313	1651	2.24	20240621	9170	-81.59	20230814	1651	2.24	20240621	3.85	N	377220	100	28 억	446948	N	N	N	N
150	20240805	121033	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1733	-111	5	-6.02	202523727	115477	60.25	1843	1843	1722	2395	1291	1844	1753.80	1.58	-30032	1921	1882	1809	1770	1697	1902	1790	28	551	100	1320	1	1	28310000	491	-4.43	0.64	12	0.41	-391.00	2707.00	4585	20230814	-62.20	1651	20240621	4.97	3580	-51.59	20240313	1651	4.97	20240621	9170	-81.10	20230814	1651	4.97	20240621	3.85	N	377220	100	28 억	446948	N	N	N	N
151	20240805	111032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1733	-111	5	-6.02	172879591	98314	51.29	1843	1843	1722	2395	1291	1844	1758.44	1.58	-24096	1921	1882	1809	1770	1697	1902	1790	28	551	100	1320	1	1	28310000	491	-4.43	0.64	12	0.35	-391.00	2707.00	4585	20230814	-62.20	1651	20240621	4.97	3580	-51.59	20240313	1651	4.97	20240621	9170	-81.10	20230814	1651	4.97	20240621	3.85	N	377220	100	28 억	446948	N	N	N	N
152	20240805	101029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1754	-90	5	-4.88	103024118	58112	30.32	1843	1843	1746	2395	1291	1844	1772.85	1.58	-17836	1921	1882	1809	1770	1697	1902	1790	28	551	100	1320	1	1	28310000	497	-4.49	0.65	12	0.21	-391.00	2707.00	4585	20230814	-61.74	1651	20240621	6.24	3580	-51.01	20240313	1651	6.24	20240621	9170	-80.87	20230814	1651	6.24	20240621	3.85	N	377220	100	28 억	446948	N	N	N	N
153	20240805	091023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1800	-44	5	-2.39	26650042	14750	7.70	1843	1843	1771	2395	1291	1844	1806.78	1.58	-7632	1921	1882	1809	1770	1697	1902	1790	28	551	100	1320	1	1	28310000	510	-4.60	0.66	12	0.05	-391.00	2707.00	4585	20230814	-60.74	1651	20240621	9.02	3580	-49.72	20240313	1651	9.02	20240621	9170	-80.37	20230814	1651	9.02	20240621	3.85	N	377220	100	28 억	446948	N	N	N	N
154	20240802	161014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1844	34	2	1.88	340512242	191667	121.53	1782	1848	1736	2350	1267	1810	1776.58	1.57	2085	1876	1843	1797	1764	1718	1859	1780	28	540	100	1300	1	1	28310000	522	-4.72	0.68	12	0.68	-391.00	2707.00	4585	20230814	-59.78	1651	20240621	11.69	3580	-48.49	20240313	1651	11.69	20240621	9170	-79.89	20230814	1651	11.69	20240621	3.87	N	377220	100	28 억	445119	N	N	N	N
155	20240802	151014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1848	38	2	2.10	336235789	189344	120.06	1782	1848	1736	2350	1267	1810	1775.79	1.57	1699	1876	1843	1797	1764	1718	1859	1780	28	540	100	1300	1	1	28310000	523	-4.73	0.68	12	0.67	-391.00	2707.00	4585	20230814	-59.69	1651	20240621	11.93	3580	-48.38	20240313	1651	11.93	20240621	9170	-79.85	20230814	1651	11.93	20240621	3.87	N	377220	100	28 억	445119	N	N	N	N
156	20240802	141017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1819	9	2	0.50	273505615	154989	98.28	1782	1820	1736	2350	1267	1810	1764.68	1.57	-8449	1876	1843	1797	1764	1718	1859	1780	28	540	100	1300	1	1	28310000	515	-4.65	0.67	12	0.55	-391.00	2707.00	4585	20230814	-60.33	1651	20240621	10.18	3580	-49.19	20240313	1651	10.18	20240621	9170	-80.16	20230814	1651	10.18	20240621	3.87	N	377220	100	28 억	445119	N	N	N	N
157	20240802	131016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1790	-20	5	-1.10	239032381	135807	86.11	1782	1804	1736	2350	1267	1810	1760.09	1.57	-19013	1876	1843	1797	1764	1718	1859	1780	28	540	100	1300	1	1	28310000	507	-4.58	0.66	12	0.48	-391.00	2707.00	4585	20230814	-60.96	1651	20240621	8.42	3580	-50.00	20240313	1651	8.42	20240621	9170	-80.48	20230814	1651	8.42	20240621	3.87	N	377220	100	28 억	445119	N	N	N	N
158	20240802	121015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1778	-32	5	-1.77	226368679	128678	81.59	1782	1804	1736	2350	1267	1810	1759.19	1.57	-21312	1876	1843	1797	1764	1718	1859	1780	28	540	100	1300	1	1	28310000	503	-4.55	0.66	12	0.45	-391.00	2707.00	4585	20230814	-61.22	1651	20240621	7.69	3580	-50.34	20240313	1651	7.69	20240621	9170	-80.61	20230814	1651	7.69	20240621	3.87	N	377220	100	28 억	445119	N	N	N	N
159	20240802	111015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1765	-45	5	-2.49	208086604	118333	75.03	1782	1804	1736	2350	1267	1810	1758.48	1.57	-21560	1876	1843	1797	1764	1718	1859	1780	28	540	100	1300	1	1	28310000	500	-4.51	0.65	12	0.42	-391.00	2707.00	4585	20230814	-61.50	1651	20240621	6.90	3580	-50.70	20240313	1651	6.90	20240621	9170	-80.75	20230814	1651	6.90	20240621	3.87	N	377220	100	28 억	445119	N	N	N	N
160	20240802	101011	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1750	-60	5	-3.31	80999764	45972	29.15	1782	1804	1736	2350	1267	1810	1761.94	1.57	-20903	1876	1843	1797	1764	1718	1859	1780	28	540	100	1300	1	1	28310000	495	-4.48	0.65	12	0.16	-391.00	2707.00	4585	20230814	-61.83	1651	20240621	6.00	3580	-51.12	20240313	1651	6.00	20240621	9170	-80.92	20230814	1651	6.00	20240621	3.87	N	377220	100	28 억	445119	N	N	N	N
161	20240802	091017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1794	-16	5	-0.88	6471546	3618	2.29	1782	1804	1782	2350	1267	1810	1788.71	1.57	-436	1876	1843	1797	1764	1718	1859	1780	28	540	100	1300	1	1	28310000	508	-4.59	0.66	12	0.01	-391.00	2707.00	4585	20230814	-60.87	1651	20240621	8.66	3580	-49.89	20240313	1651	8.66	20240621	9170	-80.44	20230814	1651	8.66	20240621	3.87	N	377220	100	28 억	445119	N	N	N	N
162	20240801	161012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1810	15	2	0.84	261703395	146517	122.02	1779	1830	1751	2330	1257	1795	1786.16	1.40	48595	1887	1841	1812	1766	1737	1826	1751	28	535	100	1290	1	1	28310000	512	-4.63	0.67	12	0.52	-391.00	2707.00	4585	20230814	-60.52	1651	20240621	9.63	3580	-49.44	20240313	1651	9.63	20240621	9170	-80.26	20230814	1651	9.63	20240621	3.92	N	377220	100	28 억	395355	N	N	N	N
163	20240801	151035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1818	23	2	1.28	254515452	142546	118.71	1779	1830	1751	2330	1257	1795	1785.50	1.40	47365	1887	1841	1812	1766	1737	1826	1751	28	535	100	1290	1	1	28310000	515	-4.65	0.67	12	0.50	-391.00	2707.00	4585	20230814	-60.35	1651	20240621	10.12	3580	-49.22	20240313	1651	10.12	20240621	9170	-80.17	20230814	1651	10.12	20240621	3.92	N	377220	100	28 억	395355	N	N	N	N
164	20240801	141024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1815	20	2	1.11	242986591	136176	113.41	1779	1830	1751	2330	1257	1795	1784.36	1.40	46117	1887	1841	1812	1766	1737	1826	1751	28	535	100	1290	1	1	28310000	514	-4.64	0.67	12	0.48	-391.00	2707.00	4585	20230814	-60.41	1651	20240621	9.93	3580	-49.30	20240313	1651	9.93	20240621	9170	-80.21	20230814	1651	9.93	20240621	3.92	N	377220	100	28 억	395355	N	N	N	N
165	20240801	131014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1829	34	2	1.89	225586112	126585	105.42	1779	1829	1751	2330	1257	1795	1782.09	1.40	42064	1887	1841	1812	1766	1737	1826	1751	28	535	100	1290	1	1	28310000	518	-4.68	0.68	12	0.45	-391.00	2707.00	4585	20230814	-60.11	1651	20240621	10.78	3580	-48.91	20240313	1651	10.78	20240621	9170	-80.05	20230814	1651	10.78	20240621	3.92	N	377220	100	28 억	395355	N	N	N	N
166	20240801	121019	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1785	-10	5	-0.56	171686175	96620	80.47	1779	1811	1751	2330	1257	1795	1776.92	1.40	30130	1887	1841	1812	1766	1737	1826	1751	28	535	100	1290	1	1	28310000	505	-4.57	0.66	12	0.34	-391.00	2707.00	4585	20230814	-61.07	1651	20240621	8.12	3580	-50.14	20240313	1651	8.12	20240621	9170	-80.53	20230814	1651	8.12	20240621	3.92	N	377220	100	28 억	395355	N	N	N	N
167	20240801	111020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1781	-14	5	-0.78	164724209	92708	77.21	1779	1811	1751	2330	1257	1795	1776.81	1.40	30256	1887	1841	1812	1766	1737	1826	1751	28	535	100	1290	1	1	28310000	504	-4.55	0.66	12	0.33	-391.00	2707.00	4585	20230814	-61.16	1651	20240621	7.87	3580	-50.25	20240313	1651	7.87	20240621	9170	-80.58	20230814	1651	7.87	20240621	3.92	N	377220	100	28 억	395355	N	N	N	N
168	20240801	101014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1784	-11	5	-0.61	95264138	53520	44.57	1779	1811	1751	2330	1257	1795	1779.97	1.40	23705	1887	1841	1812	1766	1737	1826	1751	28	535	100	1290	1	1	28310000	505	-4.56	0.66	12	0.19	-391.00	2707.00	4585	20230814	-61.09	1651	20240621	8.06	3580	-50.17	20240313	1651	8.06	20240621	9170	-80.55	20230814	1651	8.06	20240621	3.92	N	377220	100	28 억	395355	N	N	N	N
169	20240801	091004	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1791	-4	5	-0.22	16679899	9381	7.81	1779	1811	1751	2330	1257	1795	1778.05	1.40	3110	1887	1841	1812	1766	1737	1826	1751	28	535	100	1290	1	1	28310000	507	-4.58	0.66	12	0.03	-391.00	2707.00	4585	20230814	-60.94	1651	20240621	8.48	3580	-49.97	20240313	1651	8.48	20240621	9170	-80.47	20230814	1651	8.48	20240621	3.92	N	377220	100	28 억	395355	N	N	N	N

71 KiB Raw Blame History

71 KiB

Raw Blame History