KissMeData/276730/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

78 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161113	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1001	-19	5	-1.86	2282465505	2282282	120.97	1020	1022	985	1326	714	1020	1000.06	0.15	122665	1084	1052	1031	999	978	1041	988	297	306	500	710	1	1	59433025	595	-4.59	3.21	12	3.84	-218.00	312.00	1945	20240712	-48.53	891	20240125	12.35	1945	-48.53	20240712	891	12.35	20240125	1945	-48.53	20240712	891	12.35	20240125	0.03	N	276730	500	297 억	86420	N	N	N	N
3	20240731	151129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1001	-19	5	-1.86	2192300522	2192282	116.20	1020	1022	985	1326	714	1020	999.99	0.15	119402	1084	1052	1031	999	978	1041	988	297	306	500	710	1	1	59433025	595	-4.59	3.21	12	3.69	-218.00	312.00	1945	20240712	-48.53	891	20240125	12.35	1945	-48.53	20240712	891	12.35	20240125	1945	-48.53	20240712	891	12.35	20240125	0.03	N	276730	500	297 억	86420	N	N	N	N
4	20240731	141129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	991	-29	5	-2.84	1919100350	1918659	101.70	1020	1022	985	1326	714	1020	1000.21	0.15	36364	1084	1052	1031	999	978	1041	988	297	306	500	710	1	1	59433025	589	-4.55	3.18	12	3.23	-218.00	312.00	1945	20240712	-49.05	891	20240125	11.22	1945	-49.05	20240712	891	11.22	20240125	1945	-49.05	20240712	891	11.22	20240125	0.03	N	276730	500	297 억	86420	N	N	N	N
5	20240731	131125	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1004	-16	5	-1.57	1524331998	1523192	80.74	1020	1022	985	1326	714	1020	1000.73	0.15	45274	1084	1052	1031	999	978	1041	988	297	306	500	710	1	1	59433025	597	-4.61	3.22	12	2.56	-218.00	312.00	1945	20240712	-48.38	891	20240125	12.68	1945	-48.38	20240712	891	12.68	20240125	1945	-48.38	20240712	891	12.68	20240125	0.03	N	276730	500	297 억	86420	N	N	N	N
6	20240731	121123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	-20	5	-1.96	1384095639	1383086	73.31	1020	1022	985	1326	714	1020	1000.71	0.15	35446	1084	1052	1031	999	978	1041	988	297	306	500	710	1	1	59433025	594	-4.59	3.21	12	2.33	-218.00	312.00	1945	20240712	-48.59	891	20240125	12.23	1945	-48.59	20240712	891	12.23	20240125	1945	-48.59	20240712	891	12.23	20240125	0.03	N	276730	500	297 억	86420	N	N	N	N
7	20240731	111127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1001	-19	5	-1.86	1260674833	1259663	66.77	1020	1022	985	1326	714	1020	1000.78	0.15	35446	1084	1052	1031	999	978	1041	988	297	306	500	710	1	1	59433025	595	-4.59	3.21	12	2.12	-218.00	312.00	1945	20240712	-48.53	891	20240125	12.35	1945	-48.53	20240712	891	12.35	20240125	1945	-48.53	20240712	891	12.35	20240125	0.03	N	276730	500	297 억	86420	N	N	N	N
8	20240731	101121	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1003	-17	5	-1.67	1027332231	1026194	54.39	1020	1022	985	1326	714	1020	1001.08	0.15	35794	1084	1052	1031	999	978	1041	988	297	306	500	710	1	1	59433025	596	-4.60	3.21	12	1.73	-218.00	312.00	1945	20240712	-48.43	891	20240125	12.57	1945	-48.43	20240712	891	12.57	20240125	1945	-48.43	20240712	891	12.57	20240125	0.03	N	276730	500	297 억	86420	N	N	N	N
9	20240731	091123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1003	-17	5	-1.67	262786864	260083	13.79	1020	1022	1003	1326	714	1020	1010.33	0.15	30583	1084	1052	1031	999	978	1041	988	297	306	500	710	1	1	59433025	596	-4.60	3.21	12	0.44	-218.00	312.00	1945	20240712	-48.43	891	20240125	12.57	1945	-48.43	20240712	891	12.57	20240125	1945	-48.43	20240712	891	12.57	20240125	0.03	N	276730	500	297 억	86420	N	N	N	N
10	20240730	161053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1020	-17	5	-1.64	1918357698	1865635	17.24	1042	1063	1010	1348	726	1037	1028.27	0.14	3199	1287	1162	1095	970	903	1128	936	297	311	500	720	1	1	59433025	606	-4.68	3.27	12	3.14	-218.00	312.00	1945	20240712	-47.56	891	20240125	14.48	1945	-47.56	20240712	891	14.48	20240125	1945	-47.56	20240712	891	14.48	20240125	0.03	N	276730	500	297 억	83216	N	N	N	N
11	20240730	151117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1020	-17	5	-1.64	1853846133	1802425	16.65	1042	1063	1010	1348	726	1037	1028.53	0.14	12800	1287	1162	1095	970	903	1128	936	297	311	500	720	1	1	59433025	606	-4.68	3.27	12	3.03	-218.00	312.00	1945	20240712	-47.56	891	20240125	14.48	1945	-47.56	20240712	891	14.48	20240125	1945	-47.56	20240712	891	14.48	20240125	0.03	N	276730	500	297 억	83216	N	N	N	N
12	20240730	141104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1021	-16	5	-1.54	1664363884	1616647	14.94	1042	1063	1010	1348	726	1037	1029.52	0.14	14539	1287	1162	1095	970	903	1128	936	297	311	500	720	1	1	59433025	607	-4.68	3.27	12	2.72	-218.00	312.00	1945	20240712	-47.51	891	20240125	14.59	1945	-47.51	20240712	891	14.59	20240125	1945	-47.51	20240712	891	14.59	20240125	0.03	N	276730	500	297 억	83216	N	N	N	N
13	20240730	131108	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1017	-20	5	-1.93	1564287953	1518547	14.03	1042	1063	1010	1348	726	1037	1030.12	0.14	21870	1287	1162	1095	970	903	1128	936	297	311	500	720	1	1	59433025	604	-4.67	3.26	12	2.56	-218.00	312.00	1945	20240712	-47.71	891	20240125	14.14	1945	-47.71	20240712	891	14.14	20240125	1945	-47.71	20240712	891	14.14	20240125	0.03	N	276730	500	297 억	83216	N	N	N	N
14	20240730	121100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1021	-16	5	-1.54	1327159906	1284809	11.87	1042	1063	1010	1348	726	1037	1032.96	0.14	16658	1287	1162	1095	970	903	1128	936	297	311	500	720	1	1	59433025	607	-4.68	3.27	12	2.16	-218.00	312.00	1945	20240712	-47.51	891	20240125	14.59	1945	-47.51	20240712	891	14.59	20240125	1945	-47.51	20240712	891	14.59	20240125	0.03	N	276730	500	297 억	83216	N	N	N	N
15	20240730	111104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1032	-5	5	-0.48	1064778108	1028989	9.51	1042	1063	1010	1348	726	1037	1034.78	0.14	-2474	1287	1162	1095	970	903	1128	936	297	311	500	720	1	1	59433025	613	-4.73	3.31	12	1.73	-218.00	312.00	1945	20240712	-46.94	891	20240125	15.82	1945	-46.94	20240712	891	15.82	20240125	1945	-46.94	20240712	891	15.82	20240125	0.03	N	276730	500	297 억	83216	N	N	N	N
16	20240730	101116	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1022	-15	5	-1.45	788644928	761633	7.04	1042	1063	1010	1348	726	1037	1035.47	0.14	5224	1287	1162	1095	970	903	1128	936	297	311	500	720	1	1	59433025	607	-4.69	3.28	12	1.28	-218.00	312.00	1945	20240712	-47.46	891	20240125	14.70	1945	-47.46	20240712	891	14.70	20240125	1945	-47.46	20240712	891	14.70	20240125	0.03	N	276730	500	297 억	83216	N	N	N	N
17	20240730	091119	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1044	7	2	0.68	277998667	264422	2.44	1042	1063	1040	1348	726	1037	1051.35	0.14	-13488	1287	1162	1095	970	903	1128	936	297	311	500	720	1	1	59433025	620	-4.79	3.35	12	0.44	-218.00	312.00	1945	20240712	-46.32	891	20240125	17.17	1945	-46.32	20240712	891	17.17	20240125	1945	-46.32	20240712	891	17.17	20240125	0.03	N	276730	500	297 억	83216	N	N	N	N
18	20240729	161053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1037	-48	5	-4.42	12084313902	10785034	599.52	1085	1220	1028	1410	760	1085	1120.58	0.33	-169794	1133	1108	1083	1058	1033	1121	1071	297	325	500	750	1	1	59433025	616	-4.76	3.32	12	18.15	-218.00	312.00	1945	20240712	-46.68	891	20240125	16.39	1945	-46.68	20240712	891	16.39	20240125	1945	-46.68	20240712	891	16.39	20240125	0.03	N	276730	500	297 억	196246	N	N	N	N
19	20240729	151109	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1038	-47	5	-4.33	11944223933	10649850	592.01	1085	1220	1028	1410	760	1085	1121.55	0.33	-169278	1133	1108	1083	1058	1033	1121	1071	297	325	500	750	1	1	59433025	617	-4.76	3.33	12	17.92	-218.00	312.00	1945	20240712	-46.63	891	20240125	16.50	1945	-46.63	20240712	891	16.50	20240125	1945	-46.63	20240712	891	16.50	20240125	0.03	N	276730	500	297 억	196246	N	N	N	N
20	20240729	141117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1045	-40	5	-3.69	11068395842	9806837	545.15	1085	1220	1035	1410	760	1085	1128.66	0.33	-172972	1133	1108	1083	1058	1033	1121	1071	297	325	500	750	1	1	59433025	621	-4.79	3.35	12	16.50	-218.00	312.00	1945	20240712	-46.27	891	20240125	17.28	1945	-46.27	20240712	891	17.28	20240125	1945	-46.27	20240712	891	17.28	20240125	0.03	N	276730	500	297 억	196246	N	N	N	N
21	20240729	131113	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1068	-17	5	-1.57	10205885157	8991198	499.81	1085	1220	1035	1410	760	1085	1135.12	0.33	-166362	1133	1108	1083	1058	1033	1121	1071	297	325	500	750	1	1	59433025	635	-4.90	3.42	12	15.13	-218.00	312.00	1945	20240712	-45.09	891	20240125	19.87	1945	-45.09	20240712	891	19.87	20240125	1945	-45.09	20240712	891	19.87	20240125	0.03	N	276730	500	297 억	196246	N	N	N	N
22	20240729	121113	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1101	16	2	1.47	8951363593	7837282	435.66	1085	1220	1035	1410	760	1085	1142.18	0.33	-143249	1133	1108	1083	1058	1033	1121	1071	297	325	500	750	1	1	59433025	654	-5.05	3.53	12	13.19	-218.00	312.00	1945	20240712	-43.39	891	20240125	23.57	1945	-43.39	20240712	891	23.57	20240125	1945	-43.39	20240712	891	23.57	20240125	0.03	N	276730	500	297 억	196246	N	N	N	N
23	20240729	111101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1043	-42	5	-3.87	954596119	909206	50.54	1085	1085	1035	1410	760	1085	1049.76	0.33	-117447	1133	1108	1083	1058	1033	1121	1071	297	325	500	750	1	1	59433025	620	-4.78	3.34	12	1.53	-218.00	312.00	1945	20240712	-46.38	891	20240125	17.06	1945	-46.38	20240712	891	17.06	20240125	1945	-46.38	20240712	891	17.06	20240125	0.03	N	276730	500	297 억	196246	N	N	N	N
24	20240729	101059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1041	-44	5	-4.06	767877674	731067	40.64	1085	1085	1035	1410	760	1085	1050.15	0.33	-105386	1133	1108	1083	1058	1033	1121	1071	297	325	500	750	1	1	59433025	619	-4.78	3.34	12	1.23	-218.00	312.00	1945	20240712	-46.48	891	20240125	16.84	1945	-46.48	20240712	891	16.84	20240125	1945	-46.48	20240712	891	16.84	20240125	0.03	N	276730	500	297 억	196246	N	N	N	N
25	20240729	091057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1054	-31	5	-2.86	225348869	211849	11.78	1085	1085	1051	1410	760	1085	1063.30	0.33	-32569	1133	1108	1083	1058	1033	1121	1071	297	325	500	750	1	1	59433025	626	-4.83	3.38	12	0.36	-218.00	312.00	1945	20240712	-45.81	891	20240125	18.29	1945	-45.81	20240712	891	18.29	20240125	1945	-45.81	20240712	891	18.29	20240125	0.03	N	276730	500	297 억	196246	N	N	N	N
26	20240726	161041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1085	-1	5	-0.09	1924176226	1781454	21.53	1077	1108	1058	1411	761	1086	1080.09	0.11	140734	1243	1164	1082	1003	921	1204	1043	297	325	500	760	1	1	59433025	645	-4.98	3.48	12	3.00	-218.00	312.00	1945	20240712	-44.22	891	20240125	21.77	1945	-44.22	20240712	891	21.77	20240125	1945	-44.22	20240712	891	21.77	20240125	0.03	N	276730	500	297 억	62465	N	N	N	N
27	20240726	151053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1077	-9	5	-0.83	1820658151	1685443	20.37	1077	1108	1058	1411	761	1086	1080.22	0.11	169158	1243	1164	1082	1003	921	1204	1043	297	325	500	760	1	1	59433025	640	-4.94	3.45	12	2.84	-218.00	312.00	1945	20240712	-44.63	891	20240125	20.88	1945	-44.63	20240712	891	20.88	20240125	1945	-44.63	20240712	891	20.88	20240125	0.03	N	276730	500	297 억	62465	N	N	N	N
28	20240726	141054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1092	6	2	0.55	1543211421	1429731	17.28	1077	1108	1058	1411	761	1086	1079.36	0.11	186036	1243	1164	1082	1003	921	1204	1043	297	325	500	760	1	1	59433025	649	-5.01	3.50	12	2.41	-218.00	312.00	1945	20240712	-43.86	891	20240125	22.56	1945	-43.86	20240712	891	22.56	20240125	1945	-43.86	20240712	891	22.56	20240125	0.03	N	276730	500	297 억	62465	N	N	N	N
29	20240726	131054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1090	4	2	0.37	1198690150	1115230	13.48	1077	1097	1058	1411	761	1086	1074.81	0.11	134999	1243	1164	1082	1003	921	1204	1043	297	325	500	760	1	1	59433025	648	-5.00	3.49	12	1.88	-218.00	312.00	1945	20240712	-43.96	891	20240125	22.33	1945	-43.96	20240712	891	22.33	20240125	1945	-43.96	20240712	891	22.33	20240125	0.03	N	276730	500	297 억	62465	N	N	N	N
30	20240726	121058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1087	1	2	0.09	1058645669	986274	11.92	1077	1097	1058	1411	761	1086	1073.35	0.11	81112	1243	1164	1082	1003	921	1204	1043	297	325	500	760	1	1	59433025	646	-4.99	3.48	12	1.66	-218.00	312.00	1945	20240712	-44.11	891	20240125	22.00	1945	-44.11	20240712	891	22.00	20240125	1945	-44.11	20240712	891	22.00	20240125	0.03	N	276730	500	297 억	62465	N	N	N	N
31	20240726	111059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1071	-15	5	-1.38	905493676	844716	10.21	1077	1097	1058	1411	761	1086	1071.91	0.11	81022	1243	1164	1082	1003	921	1204	1043	297	325	500	760	1	1	59433025	637	-4.91	3.43	12	1.42	-218.00	312.00	1945	20240712	-44.94	891	20240125	20.20	1945	-44.94	20240712	891	20.20	20240125	1945	-44.94	20240712	891	20.20	20240125	0.03	N	276730	500	297 억	62465	N	N	N	N
32	20240726	101051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1076	-10	5	-0.92	757516546	706745	8.54	1077	1097	1058	1411	761	1086	1071.79	0.11	91256	1243	1164	1082	1003	921	1204	1043	297	325	500	760	1	1	59433025	639	-4.94	3.45	12	1.19	-218.00	312.00	1945	20240712	-44.68	891	20240125	20.76	1945	-44.68	20240712	891	20.76	20240125	1945	-44.68	20240712	891	20.76	20240125	0.03	N	276730	500	297 억	62465	N	N	N	N
33	20240726	091051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1070	-16	5	-1.47	273545006	255134	3.08	1077	1085	1061	1411	761	1086	1072.04	0.11	39642	1243	1164	1082	1003	921	1204	1043	297	325	500	760	1	1	59433025	636	-4.91	3.43	12	0.43	-218.00	312.00	1945	20240712	-44.99	891	20240125	20.09	1945	-44.99	20240712	891	20.09	20240125	1945	-44.99	20240712	891	20.09	20240125	0.03	N	276730	500	297 억	62465	N	N	N	N
34	20240725	161049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1086	57	2	5.54	9000324387	8218295	222.60	1029	1161	1000	1337	721	1029	1095.16	0.24	-77799	1143	1085	1042	984	941	1115	1014	297	308	500	720	1	1	59433025	645	-4.98	3.48	12	13.83	-218.00	312.00	1945	20240712	-44.16	891	20240125	21.89	1945	-44.16	20240712	891	21.89	20240125	1945	-44.16	20240712	891	21.89	20240125	0.04	N	276730	500	297 억	140319	N	N	N	N
35	20240725	151101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1089	60	2	5.83	8802794138	8036523	217.68	1029	1161	1000	1337	721	1029	1095.35	0.24	-69419	1143	1085	1042	984	941	1115	1014	297	308	500	720	1	1	59433025	647	-5.00	3.49	12	13.52	-218.00	312.00	1945	20240712	-44.01	891	20240125	22.22	1945	-44.01	20240712	891	22.22	20240125	1945	-44.01	20240712	891	22.22	20240125	0.04	N	276730	500	297 억	140319	N	N	N	N
36	20240725	141057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1089	60	2	5.83	8146540837	7431861	201.30	1029	1161	1000	1337	721	1029	1096.16	0.24	-62411	1143	1085	1042	984	941	1115	1014	297	308	500	720	1	1	59433025	647	-5.00	3.49	12	12.50	-218.00	312.00	1945	20240712	-44.01	891	20240125	22.22	1945	-44.01	20240712	891	22.22	20240125	1945	-44.01	20240712	891	22.22	20240125	0.04	N	276730	500	297 억	140319	N	N	N	N
37	20240725	131050	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1066	37	2	3.60	4120360417	3818976	103.44	1029	1114	1000	1337	721	1029	1078.92	0.24	36910	1143	1085	1042	984	941	1115	1014	297	308	500	720	1	1	59433025	634	-4.89	3.42	12	6.43	-218.00	312.00	1945	20240712	-45.19	891	20240125	19.64	1945	-45.19	20240712	891	19.64	20240125	1945	-45.19	20240712	891	19.64	20240125	0.04	N	276730	500	297 억	140319	N	N	N	N
38	20240725	121056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1067	38	2	3.69	3798889143	3518037	95.29	1029	1114	1000	1337	721	1029	1079.83	0.24	140672	1143	1085	1042	984	941	1115	1014	297	308	500	720	1	1	59433025	634	-4.89	3.42	12	5.92	-218.00	312.00	1945	20240712	-45.14	891	20240125	19.75	1945	-45.14	20240712	891	19.75	20240125	1945	-45.14	20240712	891	19.75	20240125	0.04	N	276730	500	297 억	140319	N	N	N	N
39	20240725	111054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1070	41	2	3.98	3598272935	3331142	90.23	1029	1114	1000	1337	721	1029	1080.19	0.24	115772	1143	1085	1042	984	941	1115	1014	297	308	500	720	1	1	59433025	636	-4.91	3.43	12	5.60	-218.00	312.00	1945	20240712	-44.99	891	20240125	20.09	1945	-44.99	20240712	891	20.09	20240125	1945	-44.99	20240712	891	20.09	20240125	0.04	N	276730	500	297 억	140319	N	N	N	N
40	20240725	101047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1097	68	2	6.61	2352016101	2190713	59.34	1029	1102	1000	1337	721	1029	1073.63	0.24	29201	1143	1085	1042	984	941	1115	1014	297	308	500	720	1	1	59433025	652	-5.03	3.52	12	3.69	-218.00	312.00	1945	20240712	-43.60	891	20240125	23.12	1945	-43.60	20240712	891	23.12	20240125	1945	-43.60	20240712	891	23.12	20240125	0.04	N	276730	500	297 억	140319	N	N	N	N
41	20240725	091043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1034	5	2	0.49	147315866	144775	3.92	1029	1034	1000	1337	721	1029	1017.55	0.24	-9917	1143	1085	1042	984	941	1115	1014	297	308	500	720	1	1	59433025	615	-4.74	3.31	12	0.24	-218.00	312.00	1945	20240712	-46.84	891	20240125	16.05	1945	-46.84	20240712	891	16.05	20240125	1945	-46.84	20240712	891	16.05	20240125	0.04	N	276730	500	297 억	140319	N	N	N	N
42	20240724	161041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1029	24	2	2.39	3823417991	3670850	115.87	1005	1100	999	1306	704	1005	1041.63	0.26	-15142	1119	1062	1032	975	945	1047	960	297	301	500	700	1	1	59433025	612	-4.72	3.30	12	6.18	-218.00	312.00	1945	20240712	-47.10	891	20240125	15.49	1945	-47.10	20240712	891	15.49	20240125	1945	-47.10	20240712	891	15.49	20240125	0.03	N	276730	500	297 억	155315	N	N	N	N
43	20240724	151058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1028	23	2	2.29	3737435487	3587295	113.23	1005	1100	999	1306	704	1005	1041.90	0.26	-540	1119	1062	1032	975	945	1047	960	297	301	500	700	1	1	59433025	611	-4.72	3.29	12	6.04	-218.00	312.00	1945	20240712	-47.15	891	20240125	15.38	1945	-47.15	20240712	891	15.38	20240125	1945	-47.15	20240712	891	15.38	20240125	0.03	N	276730	500	297 억	155315	N	N	N	N
44	20240724	141052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1031	26	2	2.59	3601624168	3455421	109.07	1005	1100	999	1306	704	1005	1042.36	0.26	1243	1119	1062	1032	975	945	1047	960	297	301	500	700	1	1	59433025	613	-4.73	3.30	12	5.81	-218.00	312.00	1945	20240712	-46.99	891	20240125	15.71	1945	-46.99	20240712	891	15.71	20240125	1945	-46.99	20240712	891	15.71	20240125	0.03	N	276730	500	297 억	155315	N	N	N	N
45	20240724	131057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1034	29	2	2.89	3371163179	3230439	101.97	1005	1100	999	1306	704	1005	1043.62	0.26	65367	1119	1062	1032	975	945	1047	960	297	301	500	700	1	1	59433025	615	-4.74	3.31	12	5.44	-218.00	312.00	1945	20240712	-46.84	891	20240125	16.05	1945	-46.84	20240712	891	16.05	20240125	1945	-46.84	20240712	891	16.05	20240125	0.03	N	276730	500	297 억	155315	N	N	N	N
46	20240724	121055	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1035	30	2	2.99	3147861048	3014883	95.16	1005	1100	999	1306	704	1005	1044.17	0.26	88539	1119	1062	1032	975	945	1047	960	297	301	500	700	1	1	59433025	615	-4.75	3.32	12	5.07	-218.00	312.00	1945	20240712	-46.79	891	20240125	16.16	1945	-46.79	20240712	891	16.16	20240125	1945	-46.79	20240712	891	16.16	20240125	0.03	N	276730	500	297 억	155315	N	N	N	N
47	20240724	111053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1035	30	2	2.99	2927822951	2801072	88.42	1005	1100	999	1306	704	1005	1045.32	0.26	79483	1119	1062	1032	975	945	1047	960	297	301	500	700	1	1	59433025	615	-4.75	3.32	12	4.71	-218.00	312.00	1945	20240712	-46.79	891	20240125	16.16	1945	-46.79	20240712	891	16.16	20240125	1945	-46.79	20240712	891	16.16	20240125	0.03	N	276730	500	297 억	155315	N	N	N	N
48	20240724	101120	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1046	41	2	4.08	2552536652	2438617	76.97	1005	1100	999	1306	704	1005	1046.79	0.26	105118	1119	1062	1032	975	945	1047	960	297	301	500	700	1	1	59433025	622	-4.80	3.35	12	4.10	-218.00	312.00	1945	20240712	-46.22	891	20240125	17.40	1945	-46.22	20240712	891	17.40	20240125	1945	-46.22	20240712	891	17.40	20240125	0.03	N	276730	500	297 억	155315	N	N	N	N
49	20240724	091043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1023	18	2	1.79	401720601	397959	12.56	1005	1023	999	1306	704	1005	1009.50	0.26	62249	1119	1062	1032	975	945	1047	960	297	301	500	700	1	1	59433025	608	-4.69	3.28	12	0.67	-218.00	312.00	1945	20240712	-47.40	891	20240125	14.81	1945	-47.40	20240712	891	14.81	20240125	1945	-47.40	20240712	891	14.81	20240125	0.03	N	276730	500	297 억	155315	N	N	N	N
50	20240723	161036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1005	-43	5	-4.10	3232462756	3134800	68.73	1048	1089	1002	1362	734	1048	1031.20	0.74	-288894	1126	1086	1055	1015	984	1071	1000	297	314	500	730	1	1	59433025	597	-4.61	3.22	12	5.27	-218.00	312.00	1945	20240712	-48.33	891	20240125	12.79	1945	-48.33	20240712	891	12.79	20240125	1945	-48.33	20240712	891	12.79	20240125	0.05	N	276730	500	297 억	442363	N	N	N	N
51	20240723	151102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1004	-44	5	-4.20	3132751485	3035593	66.56	1048	1089	1002	1362	734	1048	1032.01	0.74	-277524	1126	1086	1055	1015	984	1071	1000	297	314	500	730	1	1	59433025	597	-4.61	3.22	12	5.11	-218.00	312.00	1945	20240712	-48.38	891	20240125	12.68	1945	-48.38	20240712	891	12.68	20240125	1945	-48.38	20240712	891	12.68	20240125	0.05	N	276730	500	297 억	442363	N	N	N	N
52	20240723	141039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1009	-39	5	-3.72	2889374386	2793523	61.25	1048	1089	1002	1362	734	1048	1034.31	0.74	-259055	1126	1086	1055	1015	984	1071	1000	297	314	500	730	1	1	59433025	600	-4.63	3.23	12	4.70	-218.00	312.00	1945	20240712	-48.12	891	20240125	13.24	1945	-48.12	20240712	891	13.24	20240125	1945	-48.12	20240712	891	13.24	20240125	0.05	N	276730	500	297 억	442363	N	N	N	N
53	20240723	131034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1004	-44	5	-4.20	2573457960	2479318	54.36	1048	1089	1003	1362	734	1048	1037.97	0.74	-255542	1126	1086	1055	1015	984	1071	1000	297	314	500	730	1	1	59433025	597	-4.61	3.22	12	4.17	-218.00	312.00	1945	20240712	-48.38	891	20240125	12.68	1945	-48.38	20240712	891	12.68	20240125	1945	-48.38	20240712	891	12.68	20240125	0.05	N	276730	500	297 억	442363	N	N	N	N
54	20240723	121043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1012	-36	5	-3.44	2319214425	2227571	48.84	1048	1089	1008	1362	734	1048	1041.14	0.74	-231629	1126	1086	1055	1015	984	1071	1000	297	314	500	730	1	1	59433025	601	-4.64	3.24	12	3.75	-218.00	312.00	1945	20240712	-47.97	891	20240125	13.58	1945	-47.97	20240712	891	13.58	20240125	1945	-47.97	20240712	891	13.58	20240125	0.05	N	276730	500	297 억	442363	N	N	N	N
55	20240723	111042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1014	-34	5	-3.24	2040690231	1952425	42.81	1048	1089	1008	1362	734	1048	1045.21	0.74	-165133	1126	1086	1055	1015	984	1071	1000	297	314	500	730	1	1	59433025	603	-4.65	3.25	12	3.29	-218.00	312.00	1945	20240712	-47.87	891	20240125	13.80	1945	-47.87	20240712	891	13.80	20240125	1945	-47.87	20240712	891	13.80	20240125	0.05	N	276730	500	297 억	442363	N	N	N	N
56	20240723	101036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1036	-12	5	-1.15	1448801291	1371006	30.06	1048	1089	1021	1362	734	1048	1056.74	0.74	-141098	1126	1086	1055	1015	984	1071	1000	297	314	500	730	1	1	59433025	616	-4.75	3.32	12	2.31	-218.00	312.00	1945	20240712	-46.74	891	20240125	16.27	1945	-46.74	20240712	891	16.27	20240125	1945	-46.74	20240712	891	16.27	20240125	0.05	N	276730	500	297 억	442363	N	N	N	N
57	20240723	091049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1056	8	2	0.76	551768719	523591	11.48	1048	1074	1021	1362	734	1048	1053.82	0.74	-106029	1126	1086	1055	1015	984	1071	1000	297	314	500	730	1	1	59433025	628	-4.84	3.38	12	0.88	-218.00	312.00	1945	20240712	-45.71	891	20240125	18.52	1945	-45.71	20240712	891	18.52	20240125	1945	-45.71	20240712	891	18.52	20240125	0.05	N	276730	500	297 억	442363	N	N	N	N
58	20240722	161031	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1048	-66	5	-5.92	4742835706	4529390	74.38	1090	1095	1024	1448	780	1114	1047.09	0.25	300559	1241	1177	1123	1059	1005	1150	1032	297	334	500	770	1	1	59433025	623	-4.81	3.36	12	7.62	-218.00	312.00	1945	20240712	-46.12	891	20240125	17.62	1945	-46.12	20240712	891	17.62	20240125	1945	-46.12	20240712	891	17.62	20240125	0.15	N	276730	500	297 억	148261	N	N	N	N
59	20240722	151041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1044	-70	5	-6.28	4578659262	4372797	71.81	1090	1095	1024	1448	780	1114	1047.04	0.25	306298	1241	1177	1123	1059	1005	1150	1032	297	334	500	770	1	1	59433025	620	-4.79	3.35	12	7.36	-218.00	312.00	1945	20240712	-46.32	891	20240125	17.17	1945	-46.32	20240712	891	17.17	20240125	1945	-46.32	20240712	891	17.17	20240125	0.15	N	276730	500	297 억	148261	N	N	N	N
60	20240722	141048	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1035	-79	5	-7.09	4226430192	4034408	66.25	1090	1095	1024	1448	780	1114	1047.56	0.25	236780	1241	1177	1123	1059	1005	1150	1032	297	334	500	770	1	1	59433025	615	-4.75	3.32	12	6.79	-218.00	312.00	1945	20240712	-46.79	891	20240125	16.16	1945	-46.79	20240712	891	16.16	20240125	1945	-46.79	20240712	891	16.16	20240125	0.15	N	276730	500	297 억	148261	N	N	N	N
61	20240722	131042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1039	-75	5	-6.73	3906985337	3725273	61.18	1090	1095	1024	1448	780	1114	1048.74	0.25	273174	1241	1177	1123	1059	1005	1150	1032	297	334	500	770	1	1	59433025	618	-4.77	3.33	12	6.27	-218.00	312.00	1945	20240712	-46.58	891	20240125	16.61	1945	-46.58	20240712	891	16.61	20240125	1945	-46.58	20240712	891	16.61	20240125	0.15	N	276730	500	297 억	148261	N	N	N	N
62	20240722	121038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1048	-66	5	-5.92	3639401493	3467699	56.95	1090	1095	1024	1448	780	1114	1049.47	0.25	280483	1241	1177	1123	1059	1005	1150	1032	297	334	500	770	1	1	59433025	623	-4.81	3.36	12	5.83	-218.00	312.00	1945	20240712	-46.12	891	20240125	17.62	1945	-46.12	20240712	891	17.62	20240125	1945	-46.12	20240712	891	17.62	20240125	0.15	N	276730	500	297 억	148261	N	N	N	N
63	20240722	111038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1043	-71	5	-6.37	3355289307	3194957	52.47	1090	1095	1024	1448	780	1114	1050.14	0.25	297574	1241	1177	1123	1059	1005	1150	1032	297	334	500	770	1	1	59433025	620	-4.78	3.34	12	5.38	-218.00	312.00	1945	20240712	-46.38	891	20240125	17.06	1945	-46.38	20240712	891	17.06	20240125	1945	-46.38	20240712	891	17.06	20240125	0.15	N	276730	500	297 억	148261	N	N	N	N
64	20240722	101038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1059	-55	5	-4.94	2781664185	2649130	43.50	1090	1095	1024	1448	780	1114	1049.98	0.25	302885	1241	1177	1123	1059	1005	1150	1032	297	334	500	770	1	1	59433025	629	-4.86	3.39	12	4.46	-218.00	312.00	1945	20240712	-45.55	891	20240125	18.86	1945	-45.55	20240712	891	18.86	20240125	1945	-45.55	20240712	891	18.86	20240125	0.15	N	276730	500	297 억	148261	N	N	N	N
65	20240722	091042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1058	-56	5	-5.03	955575538	893981	14.68	1090	1095	1049	1448	780	1114	1068.79	0.25	199248	1241	1177	1123	1059	1005	1150	1032	297	334	500	770	1	1	59433025	629	-4.85	3.39	12	1.50	-218.00	312.00	1945	20240712	-45.60	891	20240125	18.74	1945	-45.60	20240712	891	18.74	20240125	1945	-45.60	20240712	891	18.74	20240125	0.15	N	276730	500	297 억	148261	N	N	N	N
66	20240719	161012	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1114	-81	5	-6.78	6792601297	6022701	67.89	1187	1187	1069	1553	837	1195	1127.83	0.30	-31641	1430	1312	1226	1108	1022	1269	1065	297	358	500	830	1	1	59433025	662	-5.11	3.57	12	10.13	-218.00	312.00	1945	20240712	-42.72	891	20240125	25.03	1945	-42.72	20240712	891	25.03	20240125	1945	-42.72	20240712	891	25.03	20240125	0.15	N	276730	500	297 억	178924	N	N	N	N
67	20240719	151024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1107	-88	5	-7.36	6623085148	5870379	66.17	1187	1187	1069	1553	837	1195	1128.20	0.30	-32242	1430	1312	1226	1108	1022	1269	1065	297	358	500	830	1	1	59433025	658	-5.08	3.55	12	9.88	-218.00	312.00	1945	20240712	-43.08	891	20240125	24.24	1945	-43.08	20240712	891	24.24	20240125	1945	-43.08	20240712	891	24.24	20240125	0.15	N	276730	500	297 억	178924	N	N	N	N
68	20240719	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1106	-89	5	-7.45	5804063949	5127482	57.80	1187	1187	1069	1553	837	1195	1131.93	0.30	-20210	1430	1312	1226	1108	1022	1269	1065	297	358	500	830	1	1	59433025	657	-5.07	3.54	12	8.63	-218.00	312.00	1945	20240712	-43.14	891	20240125	24.13	1945	-43.14	20240712	891	24.13	20240125	1945	-43.14	20240712	891	24.13	20240125	0.15	N	276730	500	297 억	178924	N	N	N	N
69	20240719	131017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1112	-83	5	-6.95	5167880587	4555443	51.35	1187	1187	1069	1553	837	1195	1134.41	0.30	-60613	1430	1312	1226	1108	1022	1269	1065	297	358	500	830	1	1	59433025	661	-5.10	3.56	12	7.66	-218.00	312.00	1945	20240712	-42.83	891	20240125	24.80	1945	-42.83	20240712	891	24.80	20240125	1945	-42.83	20240712	891	24.80	20240125	0.15	N	276730	500	297 억	178924	N	N	N	N
70	20240719	121014	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1129	-66	5	-5.52	4589766213	4037517	45.51	1187	1187	1069	1553	837	1195	1136.75	0.30	-1907	1430	1312	1226	1108	1022	1269	1065	297	358	500	830	1	1	59433025	671	-5.18	3.62	12	6.79	-218.00	312.00	1945	20240712	-41.95	891	20240125	26.71	1945	-41.95	20240712	891	26.71	20240125	1945	-41.95	20240712	891	26.71	20240125	0.15	N	276730	500	297 억	178924	N	N	N	N
71	20240719	111026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1141	-54	5	-4.52	3731322501	3276624	36.93	1187	1187	1069	1553	837	1195	1138.74	0.30	-34467	1430	1312	1226	1108	1022	1269	1065	297	358	500	830	1	1	59433025	678	-5.23	3.66	12	5.51	-218.00	312.00	1945	20240712	-41.34	891	20240125	28.06	1945	-41.34	20240712	891	28.06	20240125	1945	-41.34	20240712	891	28.06	20240125	0.15	N	276730	500	297 억	178924	N	N	N	N
72	20240719	101003	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1148	-47	5	-3.93	1843287883	1594366	17.97	1187	1187	1138	1553	837	1195	1156.08	0.30	69224	1430	1312	1226	1108	1022	1269	1065	297	358	500	830	1	1	59433025	682	-5.27	3.68	12	2.68	-218.00	312.00	1945	20240712	-40.98	891	20240125	28.84	1945	-40.98	20240712	891	28.84	20240125	1945	-40.98	20240712	891	28.84	20240125	0.15	N	276730	500	297 억	178924	N	N	N	N
73	20240719	091028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1157	-38	5	-3.18	664376065	569883	6.42	1187	1187	1148	1553	837	1195	1165.71	0.30	42484	1430	1312	1226	1108	1022	1269	1065	297	358	500	830	1	1	59433025	688	-5.31	3.71	12	0.96	-218.00	312.00	1945	20240712	-40.51	891	20240125	29.85	1945	-40.51	20240712	891	29.85	20240125	1945	-40.51	20240712	891	29.85	20240125	0.15	N	276730	500	297 억	178924	N	N	N	N
74	20240718	161006	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1195	-165	5	-12.13	10828250414	8817587	55.50	1344	1344	1140	1768	952	1360	1228.07	0.33	-14580	1596	1477	1371	1252	1146	1425	1200	297	408	500	950	1	1	59433025	710	-5.48	3.83	12	14.84	-218.00	312.00	1945	20240712	-38.56	891	20240125	34.12	1945	-38.56	20240712	891	34.12	20240125	1945	-38.56	20240712	891	34.12	20240125	0.13	N	276730	500	297 억	193489	N	N	N	N
75	20240718	151016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1198	-162	5	-11.91	10509417608	8550901	53.82	1344	1344	1140	1768	952	1360	1229.04	0.33	-30874	1596	1477	1371	1252	1146	1425	1200	297	408	500	950	1	1	59433025	712	-5.50	3.84	12	14.39	-218.00	312.00	1945	20240712	-38.41	891	20240125	34.46	1945	-38.41	20240712	891	34.46	20240125	1945	-38.41	20240712	891	34.46	20240125	0.13	N	276730	500	297 억	193489	N	N	N	N
76	20240718	141008	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1200	-160	5	-11.76	9358593382	7592711	47.79	1344	1344	1140	1768	952	1360	1232.58	0.33	29162	1596	1477	1371	1252	1146	1425	1200	297	408	500	950	1	1	59433025	713	-5.50	3.85	12	12.78	-218.00	312.00	1945	20240712	-38.30	891	20240125	34.68	1945	-38.30	20240712	891	34.68	20240125	1945	-38.30	20240712	891	34.68	20240125	0.13	N	276730	500	297 억	193489	N	N	N	N
77	20240718	131009	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1219	-141	5	-10.37	5970175670	4721165	29.71	1344	1344	1216	1768	952	1360	1264.56	0.33	-110977	1596	1477	1371	1252	1146	1425	1200	297	408	500	950	1	1	59433025	724	-5.59	3.91	12	7.94	-218.00	312.00	1945	20240712	-37.33	891	20240125	36.81	1945	-37.33	20240712	891	36.81	20240125	1945	-37.33	20240712	891	36.81	20240125	0.13	N	276730	500	297 억	193489	N	N	N	N
78	20240718	121010	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1240	-120	5	-8.82	4890281897	3842457	24.18	1344	1344	1238	1768	952	1360	1272.70	0.33	-123179	1596	1477	1371	1252	1146	1425	1200	297	408	500	950	1	1	59433025	737	-5.69	3.97	12	6.47	-218.00	312.00	1945	20240712	-36.25	891	20240125	39.17	1945	-36.25	20240712	891	39.17	20240125	1945	-36.25	20240712	891	39.17	20240125	0.13	N	276730	500	297 억	193489	N	N	N	N
79	20240718	111016	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1257	-103	5	-7.57	4198401201	3288394	20.70	1344	1344	1247	1768	952	1360	1276.73	0.33	-75521	1596	1477	1371	1252	1146	1425	1200	297	408	500	950	1	1	59433025	747	-5.77	4.03	12	5.53	-218.00	312.00	1945	20240712	-35.37	891	20240125	41.08	1945	-35.37	20240712	891	41.08	20240125	1945	-35.37	20240712	891	41.08	20240125	0.13	N	276730	500	297 억	193489	N	N	N	N
80	20240718	101018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1290	-70	5	-5.15	2621897341	2038294	12.83	1344	1344	1250	1768	952	1360	1286.32	0.33	-59268	1596	1477	1371	1252	1146	1425	1200	297	408	500	950	1	1	59433025	767	-5.92	4.13	12	3.43	-218.00	312.00	1945	20240712	-33.68	891	20240125	44.78	1945	-33.68	20240712	891	44.78	20240125	1945	-33.68	20240712	891	44.78	20240125	0.13	N	276730	500	297 억	193489	N	N	N	N
81	20240718	091017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1283	-77	5	-5.66	1292747942	1008285	6.35	1344	1344	1250	1768	952	1360	1282.13	0.33	70039	1596	1477	1371	1252	1146	1425	1200	297	408	500	950	1	1	59433025	763	-5.89	4.11	12	1.70	-218.00	312.00	1945	20240712	-34.04	891	20240125	44.00	1945	-34.04	20240712	891	44.00	20240125	1945	-34.04	20240712	891	44.00	20240125	0.13	N	276730	500	297 억	193489	N	N	N	N
82	20240717	161100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1360	-35	5	-2.51	21897255010	15856681	104.57	1386	1490	1265	1813	977	1395	1380.96	0.20	68586	1807	1601	1494	1288	1181	1547	1234	297	418	500	970	1	1	59433025	808	-6.24	4.36	12	26.68	-218.00	312.00	1945	20240712	-30.08	891	20240125	52.64	1945	-30.08	20240712	891	52.64	20240125	1945	-30.08	20240712	891	52.64	20240125	0.10	N	276730	500	297 억	121389	N	N	N	N
83	20240717	151106	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1369	-26	5	-1.86	21619463191	15653037	103.23	1386	1490	1265	1813	977	1395	1381.16	0.20	79972	1807	1601	1494	1288	1181	1547	1234	297	418	500	970	1	1	59433025	814	-6.28	4.39	12	26.34	-218.00	312.00	1945	20240712	-29.61	891	20240125	53.65	1945	-29.61	20240712	891	53.65	20240125	1945	-29.61	20240712	891	53.65	20240125	0.10	N	276730	500	297 억	121389	N	N	N	N
84	20240717	141103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1370	-25	5	-1.79	20547072626	14868003	98.05	1386	1490	1265	1813	977	1395	1381.96	0.20	108221	1807	1601	1494	1288	1181	1547	1234	297	418	500	970	1	1	59433025	814	-6.28	4.39	12	25.02	-218.00	312.00	1945	20240712	-29.56	891	20240125	53.76	1945	-29.56	20240712	891	53.76	20240125	1945	-29.56	20240712	891	53.76	20240125	0.10	N	276730	500	297 억	121389	N	N	N	N
85	20240717	131100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1432	37	2	2.65	12488701951	9244075	60.96	1386	1466	1265	1813	977	1395	1350.96	0.20	-52908	1807	1601	1494	1288	1181	1547	1234	297	418	500	970	1	1	59433025	851	-6.57	4.59	12	15.55	-218.00	312.00	1945	20240712	-26.38	891	20240125	60.72	1945	-26.38	20240712	891	60.72	20240125	1945	-26.38	20240712	891	60.72	20240125	0.10	N	276730	500	297 억	121389	N	N	N	N
86	20240717	121102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1337	-58	5	-4.16	8978500706	6763575	44.60	1386	1398	1265	1813	977	1395	1327.41	0.20	137409	1807	1601	1494	1288	1181	1547	1234	297	418	500	970	1	1	59433025	795	-6.13	4.29	12	11.38	-218.00	312.00	1945	20240712	-31.26	891	20240125	50.06	1945	-31.26	20240712	891	50.06	20240125	1945	-31.26	20240712	891	50.06	20240125	0.10	N	276730	500	297 억	121389	N	N	N	N
87	20240717	111103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1351	-44	5	-3.15	8178137449	6164073	40.65	1386	1398	1265	1813	977	1395	1326.67	0.20	152549	1807	1601	1494	1288	1181	1547	1234	297	418	500	970	1	1	59433025	803	-6.20	4.33	12	10.37	-218.00	312.00	1945	20240712	-30.54	891	20240125	51.63	1945	-30.54	20240712	891	51.63	20240125	1945	-30.54	20240712	891	51.63	20240125	0.10	N	276730	500	297 억	121389	N	N	N	N
88	20240717	101106	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1338	-57	5	-4.09	6279736755	4780454	31.53	1386	1389	1265	1813	977	1395	1313.51	0.20	204823	1807	1601	1494	1288	1181	1547	1234	297	418	500	970	1	1	59433025	795	-6.14	4.29	12	8.04	-218.00	312.00	1945	20240712	-31.21	891	20240125	50.17	1945	-31.21	20240712	891	50.17	20240125	1945	-31.21	20240712	891	50.17	20240125	0.10	N	276730	500	297 억	121389	N	N	N	N
89	20240717	090900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1290	-105	5	-7.53	2570380815	1981847	13.07	1386	1389	1265	1813	977	1395	1296.63	0.20	219494	1807	1601	1494	1288	1181	1547	1234	297	418	500	970	1	1	59433025	767	-5.92	4.13	12	3.33	-218.00	312.00	1945	20240712	-33.68	891	20240125	44.78	1945	-33.68	20240712	891	44.78	20240125	1945	-33.68	20240712	891	44.78	20240125	0.10	N	276730	500	297 억	121389	N	N	N	N
90	20240716	161104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1395	-355	5	-20.29	22283842196	15030242	158.92	1700	1700	1387	2275	1225	1750	1482.08	3.91	-2185773	2018	1883	1776	1641	1534	1830	1588	297	525	500	1220	1	1	59433025	829	-6.40	4.47	12	25.29	-218.00	312.00	1945	20240712	-28.28	891	20240125	56.57	1945	-28.28	20240712	891	56.57	20240125	1945	-28.28	20240712	891	56.57	20240125	0.12	N	276730	500	297 억	2325864	N	N	N	N
91	20240716	151117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1393	-357	5	-20.40	21787664878	14675454	155.17	1700	1700	1387	2275	1225	1750	1483.96	3.91	-2199656	2018	1883	1776	1641	1534	1830	1588	297	525	500	1220	1	1	59433025	828	-6.39	4.46	12	24.69	-218.00	312.00	1945	20240712	-28.38	891	20240125	56.34	1945	-28.38	20240712	891	56.34	20240125	1945	-28.38	20240712	891	56.34	20240125	0.12	N	276730	500	297 억	2325864	N	N	N	N
92	20240716	141111	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1445	-305	5	-17.43	19906038856	13344336	141.09	1700	1700	1422	2275	1225	1750	1491.00	3.91	-2226726	2018	1883	1776	1641	1534	1830	1588	297	525	500	1220	1	1	59433025	859	-6.63	4.63	12	22.45	-218.00	312.00	1945	20240712	-25.71	891	20240125	62.18	1945	-25.71	20240712	891	62.18	20240125	1945	-25.71	20240712	891	62.18	20240125	0.12	N	276730	500	297 억	2325864	N	N	N	N
93	20240716	131111	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1448	-302	5	-17.26	19087427887	12778930	135.12	1700	1700	1422	2275	1225	1750	1492.91	3.91	-2222836	2018	1883	1776	1641	1534	1830	1588	297	525	500	1220	1	1	59433025	861	-6.64	4.64	12	21.50	-218.00	312.00	1945	20240712	-25.55	891	20240125	62.51	1945	-25.55	20240712	891	62.51	20240125	1945	-25.55	20240712	891	62.51	20240125	0.12	N	276730	500	297 억	2325864	N	N	N	N
94	20240716	121109	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1478	-272	5	-15.54	16985514233	11330550	119.80	1700	1700	1422	2275	1225	1750	1498.26	3.91	-2192825	2018	1883	1776	1641	1534	1830	1588	297	525	500	1220	1	1	59433025	878	-6.78	4.74	12	19.06	-218.00	312.00	1945	20240712	-24.01	891	20240125	65.88	1945	-24.01	20240712	891	65.88	20240125	1945	-24.01	20240712	891	65.88	20240125	0.12	N	276730	500	297 억	2325864	N	N	N	N
95	20240716	111110	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1444	-306	5	-17.49	15513541645	10327915	109.20	1700	1700	1422	2275	1225	1750	1501.20	3.91	-2171672	2018	1883	1776	1641	1534	1830	1588	297	525	500	1220	1	1	59433025	858	-6.62	4.63	12	17.38	-218.00	312.00	1945	20240712	-25.76	891	20240125	62.07	1945	-25.76	20240712	891	62.07	20240125	1945	-25.76	20240712	891	62.07	20240125	0.12	N	276730	500	297 억	2325864	N	N	N	N
96	20240716	101110	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1471	-279	5	-15.94	12481186326	8234821	87.07	1700	1700	1448	2275	1225	1750	1514.59	3.91	-1904411	2018	1883	1776	1641	1534	1830	1588	297	525	500	1220	1	1	59433025	874	-6.75	4.71	12	13.86	-218.00	312.00	1945	20240712	-24.37	891	20240125	65.10	1945	-24.37	20240712	891	65.10	20240125	1945	-24.37	20240712	891	65.10	20240125	0.12	N	276730	500	297 억	2325864	N	N	N	N
97	20240716	091109	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1565	-185	5	-10.57	3466377350	2153110	22.77	1700	1700	1561	2275	1225	1750	1607.47	3.91	-31553	2018	1883	1776	1641	1534	1830	1588	297	525	500	1220	1	1	59433025	930	-7.18	5.02	12	3.62	-218.00	312.00	1945	20240712	-19.54	891	20240125	75.65	1945	-19.54	20240712	891	75.65	20240125	1945	-19.54	20240712	891	75.65	20240125	0.12	N	276730	500	297 억	2325864	N	N	N	N
98	20240715	161052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1750	-92	5	-4.99	16096223290	9160623	32.79	1854	1911	1669	2390	1290	1842	1757.13	5.51	-931821	2148	1994	1791	1637	1434	2072	1715	293	548	500	1280	1	1	58568091	1025	-8.03	5.61	12	15.64	-218.00	312.00	1945	20240712	-10.03	891	20240125	96.41	1945	-10.03	20240712	891	96.41	20240125	1945	-10.03	20240712	891	96.41	20240125	0.16	N	276730	500	292 억	3226450	N	N	N	N
99	20240715	151100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1750	-92	5	-4.99	15036936505	8550949	30.60	1854	1911	1669	2390	1290	1842	1758.51	5.51	-1097520	2148	1994	1791	1637	1434	2072	1715	293	548	500	1280	1	1	58568091	1025	-8.03	5.61	12	14.60	-218.00	312.00	1945	20240712	-10.03	891	20240125	96.41	1945	-10.03	20240712	891	96.41	20240125	1945	-10.03	20240712	891	96.41	20240125	0.16	N	276730	500	292 억	3226450	N	N	N	N
100	20240715	141057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1745	-97	5	-5.27	13743904251	7813428	27.97	1854	1911	1669	2390	1290	1842	1759.01	5.51	-1160825	2148	1994	1791	1637	1434	2072	1715	293	548	500	1280	1	1	58568091	1022	-8.00	5.59	12	13.34	-218.00	312.00	1945	20240712	-10.28	891	20240125	95.85	1945	-10.28	20240712	891	95.85	20240125	1945	-10.28	20240712	891	95.85	20240125	0.16	N	276730	500	292 억	3226450	N	N	N	N
101	20240715	131059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1698	-144	5	-7.82	11885749121	6746914	24.15	1854	1911	1669	2390	1290	1842	1761.66	5.51	-1250653	2148	1994	1791	1637	1434	2072	1715	293	548	500	1280	1	1	58568091	994	-7.79	5.44	12	11.52	-218.00	312.00	1945	20240712	-12.70	891	20240125	90.57	1945	-12.70	20240712	891	90.57	20240125	1945	-12.70	20240712	891	90.57	20240125	0.16	N	276730	500	292 억	3226450	N	N	N	N
102	20240715	121058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1721	-121	5	-6.57	10829398173	6127535	21.93	1854	1911	1669	2390	1290	1842	1767.33	5.51	-976726	2148	1994	1791	1637	1434	2072	1715	293	548	500	1280	1	1	58568091	1008	-7.89	5.52	12	10.46	-218.00	312.00	1945	20240712	-11.52	891	20240125	93.15	1945	-11.52	20240712	891	93.15	20240125	1945	-11.52	20240712	891	93.15	20240125	0.16	N	276730	500	292 억	3226450	N	N	N	N
103	20240715	111059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1717	-125	5	-6.79	10212400944	5770287	20.65	1854	1911	1669	2390	1290	1842	1769.82	5.51	-896837	2148	1994	1791	1637	1434	2072	1715	293	548	500	1280	1	1	58568091	1006	-7.88	5.50	12	9.85	-218.00	312.00	1945	20240712	-11.72	891	20240125	92.70	1945	-11.72	20240712	891	92.70	20240125	1945	-11.72	20240712	891	92.70	20240125	0.16	N	276730	500	292 억	3226450	N	N	N	N
104	20240715	101057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1721	-121	5	-6.57	9138058362	5147590	18.42	1854	1911	1669	2390	1290	1842	1775.21	5.51	-704557	2148	1994	1791	1637	1434	2072	1715	293	548	500	1280	1	1	58568091	1008	-7.89	5.52	12	8.79	-218.00	312.00	1945	20240712	-11.52	891	20240125	93.15	1945	-11.52	20240712	891	93.15	20240125	1945	-11.52	20240712	891	93.15	20240125	0.16	N	276730	500	292 억	3226450	N	N	N	N
105	20240715	091059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1796	-46	5	-2.50	3598287464	1954533	7.00	1854	1911	1796	2390	1290	1842	1841.00	5.51	-248593	2148	1994	1791	1637	1434	2072	1715	293	548	500	1280	1	1	58568091	1052	-8.24	5.76	12	3.34	-218.00	312.00	1945	20240712	-7.66	891	20240125	101.57	1945	-7.66	20240712	891	101.57	20240125	1945	-7.66	20240712	891	101.57	20240125	0.16	N	276730	500	292 억	3226450	N	N	N	N
106	20240712	161049	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1842	232	2	14.41	49447954246	27667072	124.78	1630	1945	1588	2090	1127	1610	1787.14	4.89	371078	1894	1752	1597	1455	1300	1823	1526	293	480	500	1120	1	1	58568091	1079	-8.45	5.90	12	47.24	-218.00	312.00	1945	20240712	-5.30	891	20240125	106.73	1945	-5.30	20240712	891	106.73	20240125	1945	-5.30	20240712	891	106.73	20240125	0.08	N	276730	500	292 억	2863870	N	N	N	N
107	20240712	151056	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1824	214	2	13.29	47735888901	26734364	120.58	1630	1945	1588	2090	1127	1610	1785.57	4.89	279904	1894	1752	1597	1455	1300	1823	1526	293	480	500	1120	1	1	58568091	1068	-8.37	5.85	12	45.65	-218.00	312.00	1945	20240712	-6.22	891	20240125	104.71	1945	-6.22	20240712	891	104.71	20240125	1945	-6.22	20240712	891	104.71	20240125	0.08	N	276730	500	292 억	2863870	N	N	N	N
108	20240712	141059	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1822	212	2	13.17	30286083111	17427759	78.60	1630	1848	1588	2090	1127	1610	1737.82	4.89	401671	1894	1752	1597	1455	1300	1823	1526	293	480	500	1120	1	1	58568091	1067	-8.36	5.84	12	29.76	-218.00	312.00	1848	20240712	-1.41	891	20240125	104.49	1848	-1.41	20240712	891	104.49	20240125	1848	-1.41	20240712	891	104.49	20240125	0.08	N	276730	500	292 억	2863870	N	N	N	N
109	20240712	131053	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1727	117	2	7.27	23856020871	13835278	62.40	1630	1848	1588	2090	1127	1610	1724.30	4.89	-38073	1894	1752	1597	1455	1300	1823	1526	293	480	500	1120	1	1	58568091	1011	-7.92	5.54	12	23.62	-218.00	312.00	1848	20240712	-6.55	891	20240125	93.83	1848	-6.55	20240712	891	93.83	20240125	1848	-6.55	20240712	891	93.83	20240125	0.08	N	276730	500	292 억	2863870	N	N	N	N
110	20240712	121055	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1667	57	2	3.54	21414043150	12407362	55.96	1630	1848	1588	2090	1127	1610	1725.93	4.89	-428992	1894	1752	1597	1455	1300	1823	1526	293	480	500	1120	1	1	58568091	976	-7.65	5.34	12	21.18	-218.00	312.00	1848	20240712	-9.79	891	20240125	87.09	1848	-9.79	20240712	891	87.09	20240125	1848	-9.79	20240712	891	87.09	20240125	0.08	N	276730	500	292 억	2863870	N	N	N	N
111	20240712	111052	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1649	39	2	2.42	19752966745	11409768	51.46	1630	1848	1588	2090	1127	1610	1731.25	4.89	-426639	1894	1752	1597	1455	1300	1823	1526	293	480	500	1120	1	1	58568091	966	-7.56	5.29	12	19.48	-218.00	312.00	1848	20240712	-10.77	891	20240125	85.07	1848	-10.77	20240712	891	85.07	20240125	1848	-10.77	20240712	891	85.07	20240125	0.08	N	276730	500	292 억	2863870	N	N	N	N
112	20240712	101052	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1668	58	2	3.60	16480723554	9396330	42.38	1630	1848	1625	2090	1127	1610	1753.97	4.89	-21314	1894	1752	1597	1455	1300	1823	1526	293	480	500	1120	1	1	58568091	977	-7.65	5.35	12	16.04	-218.00	312.00	1848	20240712	-9.74	891	20240125	87.21	1848	-9.74	20240712	891	87.21	20240125	1848	-9.74	20240712	891	87.21	20240125	0.08	N	276730	500	292 억	2863870	N	N	N	N
113	20240712	091050	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1734	124	2	7.70	3603812799	2115029	9.54	1630	1756	1625	2090	1127	1610	1703.96	4.89	202530	1894	1752	1597	1455	1300	1823	1526	293	480	500	1120	1	1	58568091	1016	-7.95	5.56	12	3.61	-218.00	312.00	1756	20240712	-1.25	891	20240125	94.61	1756	-1.25	20240712	891	94.61	20240125	1756	-1.25	20240712	891	94.61	20240125	0.08	N	276730	500	292 억	2863870	N	N	N	N
114	20240711	161046	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1610	223	2	16.08	36151941226	22035826	422.86	1470	1739	1442	1803	971	1387	1640.64	2.47	1419322	1656	1521	1396	1261	1136	1459	1199	293	416	500	970	1	1	58568091	943	-7.39	5.16	12	37.62	-218.00	312.00	1739	20240711	-7.42	891	20240125	80.70	1739	-7.42	20240711	891	80.70	20240125	1739	-7.42	20240711	891	80.70	20240125	0.08	N	276730	500	292 억	1444116	N	N	N	N
115	20240711	151052	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1631	244	2	17.59	35428482759	21588436	414.27	1470	1739	1442	1803	971	1387	1641.09	2.47	1402699	1656	1521	1396	1261	1136	1459	1199	293	416	500	970	1	1	58568091	955	-7.48	5.23	12	36.86	-218.00	312.00	1739	20240711	-6.21	891	20240125	83.05	1739	-6.21	20240711	891	83.05	20240125	1739	-6.21	20240711	891	83.05	20240125	0.08	N	276730	500	292 억	1444116	N	N	N	N
116	20240711	141053	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1677	290	2	20.91	31398391235	19145698	367.40	1470	1739	1442	1803	971	1387	1639.97	2.47	1577226	1656	1521	1396	1261	1136	1459	1199	293	416	500	970	1	1	58568091	982	-7.69	5.38	12	32.69	-218.00	312.00	1739	20240711	-3.57	891	20240125	88.22	1739	-3.57	20240711	891	88.22	20240125	1739	-3.57	20240711	891	88.22	20240125	0.08	N	276730	500	292 억	1444116	N	N	N	N
117	20240711	131050	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1650	263	2	18.96	27306132032	16684380	320.16	1470	1739	1442	1803	971	1387	1636.63	2.47	1447064	1656	1521	1396	1261	1136	1459	1199	293	416	500	970	1	1	58568091	966	-7.57	5.29	12	28.49	-218.00	312.00	1739	20240711	-5.12	891	20240125	85.19	1739	-5.12	20240711	891	85.19	20240125	1739	-5.12	20240711	891	85.19	20240125	0.08	N	276730	500	292 억	1444116	N	N	N	N
118	20240711	121050	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1650	263	2	18.96	25578060821	15640766	300.14	1470	1739	1442	1803	971	1387	1635.35	2.47	1364918	1656	1521	1396	1261	1136	1459	1199	293	416	500	970	1	1	58568091	966	-7.57	5.29	12	26.71	-218.00	312.00	1739	20240711	-5.12	891	20240125	85.19	1739	-5.12	20240711	891	85.19	20240125	1739	-5.12	20240711	891	85.19	20240125	0.08	N	276730	500	292 억	1444116	N	N	N	N
119	20240711	111046	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1682	295	2	21.27	22557244600	13833794	265.46	1470	1739	1442	1803	971	1387	1630.59	2.47	1345454	1656	1521	1396	1261	1136	1459	1199	293	416	500	970	1	1	58568091	985	-7.72	5.39	12	23.62	-218.00	312.00	1739	20240711	-3.28	891	20240125	88.78	1739	-3.28	20240711	891	88.78	20240125	1739	-3.28	20240711	891	88.78	20240125	0.08	N	276730	500	292 억	1444116	N	N	N	N
120	20240711	101049	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1673	286	2	20.62	14646199144	9133211	175.26	1470	1730	1442	1803	971	1387	1603.62	2.47	1029034	1656	1521	1396	1261	1136	1459	1199	293	416	500	970	1	1	58568091	980	-7.67	5.36	12	15.59	-218.00	312.00	1730	20240711	-3.29	891	20240125	87.77	1730	-3.29	20240711	891	87.77	20240125	1730	-3.29	20240711	891	87.77	20240125	0.08	N	276730	500	292 억	1444116	N	N	N	N
121	20240711	091046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1511	124	2	8.94	1891178060	1266621	24.31	1470	1545	1442	1803	971	1387	1493.09	2.47	69346	1656	1521	1396	1261	1136	1459	1199	293	416	500	970	1	1	58568091	885	-6.93	4.84	12	2.16	-218.00	312.00	1691	20240701	-10.64	891	20240125	69.58	1691	-10.64	20240701	891	69.58	20240125	1691	-10.64	20240701	891	69.58	20240125	0.08	N	276730	500	292 억	1444116	N	N	N	N
122	20240710	161041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1387	-12	5	-0.86	7097592999	5133278	624.44	1399	1531	1271	1818	980	1399	1382.64	3.81	-792352	1500	1449	1382	1331	1264	1416	1298	293	419	500	970	1	1	58568091	812	-6.36	4.45	12	8.76	-218.00	312.00	1691	20240701	-17.98	891	20240125	55.67	1691	-17.98	20240701	891	55.67	20240125	1691	-17.98	20240701	891	55.67	20240125	0.04	N	276730	500	292 억	2230280	N	N	N	N
123	20240710	151046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1374	-25	5	-1.79	6854680214	4957526	603.06	1399	1531	1271	1818	980	1399	1382.68	3.81	-771483	1500	1449	1382	1331	1264	1416	1298	293	419	500	970	1	1	58568091	805	-6.30	4.40	12	8.46	-218.00	312.00	1691	20240701	-18.75	891	20240125	54.21	1691	-18.75	20240701	891	54.21	20240125	1691	-18.75	20240701	891	54.21	20240125	0.04	N	276730	500	292 억	2230280	N	N	N	N
124	20240710	141045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1305	-94	5	-6.72	5869865957	4233181	514.95	1399	1531	1271	1818	980	1399	1386.63	3.81	-707413	1500	1449	1382	1331	1264	1416	1298	293	419	500	970	1	1	58568091	764	-5.99	4.18	12	7.23	-218.00	312.00	1691	20240701	-22.83	891	20240125	46.46	1691	-22.83	20240701	891	46.46	20240125	1691	-22.83	20240701	891	46.46	20240125	0.04	N	276730	500	292 억	2230280	N	N	N	N
125	20240710	131045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1337	-62	5	-4.43	4664937545	3314643	403.21	1399	1531	1324	1818	980	1399	1407.37	3.81	-631589	1500	1449	1382	1331	1264	1416	1298	293	419	500	970	1	1	58568091	783	-6.13	4.29	12	5.66	-218.00	312.00	1691	20240701	-20.93	891	20240125	50.06	1691	-20.93	20240701	891	50.06	20240125	1691	-20.93	20240701	891	50.06	20240125	0.04	N	276730	500	292 억	2230280	N	N	N	N
126	20240710	121043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1341	-58	5	-4.15	4311790319	3051203	371.17	1399	1531	1324	1818	980	1399	1413.14	3.81	-569630	1500	1449	1382	1331	1264	1416	1298	293	419	500	970	1	1	58568091	785	-6.15	4.30	12	5.21	-218.00	312.00	1691	20240701	-20.70	891	20240125	50.51	1691	-20.70	20240701	891	50.51	20240125	1691	-20.70	20240701	891	50.51	20240125	0.04	N	276730	500	292 억	2230280	N	N	N	N
127	20240710	111045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1364	-35	5	-2.50	3935139601	2772398	337.25	1399	1531	1324	1818	980	1399	1419.40	3.81	-518428	1500	1449	1382	1331	1264	1416	1298	293	419	500	970	1	1	58568091	799	-6.26	4.37	12	4.73	-218.00	312.00	1691	20240701	-19.34	891	20240125	53.09	1691	-19.34	20240701	891	53.09	20240125	1691	-19.34	20240701	891	53.09	20240125	0.04	N	276730	500	292 억	2230280	N	N	N	N
128	20240710	101040	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1349	-50	5	-3.57	3427832478	2396704	291.55	1399	1531	1337	1818	980	1399	1430.23	3.81	-368486	1500	1449	1382	1331	1264	1416	1298	293	419	500	970	1	1	58568091	790	-6.19	4.32	12	4.09	-218.00	312.00	1691	20240701	-20.22	891	20240125	51.40	1691	-20.22	20240701	891	51.40	20240125	1691	-20.22	20240701	891	51.40	20240125	0.04	N	276730	500	292 억	2230280	N	N	N	N
129	20240710	091046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1481	82	2	5.86	1060079681	711508	86.55	1399	1531	1397	1818	980	1399	1489.91	3.81	-14520	1500	1449	1382	1331	1264	1416	1298	293	419	500	970	1	1	58568091	867	-6.79	4.75	12	1.21	-218.00	312.00	1691	20240701	-12.42	891	20240125	66.22	1691	-12.42	20240701	891	66.22	20240125	1691	-12.42	20240701	891	66.22	20240125	0.04	N	276730	500	292 억	2230280	N	N	N	N
130	20240709	161038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1399	-25	5	-1.76	1151188832	821202	155.80	1424	1433	1315	1851	997	1424	1401.83	4.13	-187743	1479	1451	1423	1395	1367	1465	1409	293	427	500	990	1	1	58568091	819	-6.42	4.48	12	1.40	-218.00	312.00	1691	20240701	-17.27	891	20240125	57.01	1691	-17.27	20240701	891	57.01	20240125	1691	-17.27	20240701	891	57.01	20240125	0.12	N	276730	500	292 억	2417963	N	N	N	N
131	20240709	151044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1405	-19	5	-1.33	1038711644	740576	140.50	1424	1433	1315	1851	997	1424	1402.57	4.13	-217202	1479	1451	1423	1395	1367	1465	1409	293	427	500	990	1	1	58568091	823	-6.44	4.50	12	1.26	-218.00	312.00	1691	20240701	-16.91	891	20240125	57.69	1691	-16.91	20240701	891	57.69	20240125	1691	-16.91	20240701	891	57.69	20240125	0.12	N	276730	500	292 억	2417963	N	N	N	N
132	20240709	141044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1399	-25	5	-1.76	956085396	681523	129.30	1424	1433	1315	1851	997	1424	1402.87	4.13	-198413	1479	1451	1423	1395	1367	1465	1409	293	427	500	990	1	1	58568091	819	-6.42	4.48	12	1.16	-218.00	312.00	1691	20240701	-17.27	891	20240125	57.01	1691	-17.27	20240701	891	57.01	20240125	1691	-17.27	20240701	891	57.01	20240125	0.12	N	276730	500	292 억	2417963	N	N	N	N
133	20240709	131047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1406	-18	5	-1.26	877911963	625830	118.73	1424	1433	1315	1851	997	1424	1402.80	4.13	-167598	1479	1451	1423	1395	1367	1465	1409	293	427	500	990	1	1	58568091	823	-6.45	4.51	12	1.07	-218.00	312.00	1691	20240701	-16.85	891	20240125	57.80	1691	-16.85	20240701	891	57.80	20240125	1691	-16.85	20240701	891	57.80	20240125	0.12	N	276730	500	292 억	2417963	N	N	N	N
134	20240709	121048	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1394	-30	5	-2.11	731597323	520657	98.78	1424	1433	1315	1851	997	1424	1405.14	4.13	-135535	1479	1451	1423	1395	1367	1465	1409	293	427	500	990	1	1	58568091	816	-6.39	4.47	12	0.89	-218.00	312.00	1691	20240701	-17.56	891	20240125	56.45	1691	-17.56	20240701	891	56.45	20240125	1691	-17.56	20240701	891	56.45	20240125	0.12	N	276730	500	292 억	2417963	N	N	N	N
135	20240709	111049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1427	3	2	0.21	575938447	410815	77.94	1424	1433	1315	1851	997	1424	1401.94	4.13	-78776	1479	1451	1423	1395	1367	1465	1409	293	427	500	990	1	1	58568091	836	-6.55	4.57	12	0.70	-218.00	312.00	1691	20240701	-15.61	891	20240125	60.16	1691	-15.61	20240701	891	60.16	20240125	1691	-15.61	20240701	891	60.16	20240125	0.12	N	276730	500	292 억	2417963	N	N	N	N
136	20240709	101044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1397	-27	5	-1.90	340523135	243497	46.20	1424	1424	1315	1851	997	1424	1398.47	4.13	-61319	1479	1451	1423	1395	1367	1465	1409	293	427	500	990	1	1	58568091	818	-6.41	4.48	12	0.42	-218.00	312.00	1691	20240701	-17.39	891	20240125	56.79	1691	-17.39	20240701	891	56.79	20240125	1691	-17.39	20240701	891	56.79	20240125	0.12	N	276730	500	292 억	2417963	N	N	N	N
137	20240709	091041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1418	-6	5	-0.42	25196258	17764	3.37	1424	1424	1409	1851	997	1424	1418.39	4.13	-5136	1479	1451	1423	1395	1367	1465	1409	293	427	500	990	1	1	58568091	830	-6.50	4.54	12	0.03	-218.00	312.00	1691	20240701	-16.14	891	20240125	59.15	1691	-16.14	20240701	891	59.15	20240125	1691	-16.14	20240701	891	59.15	20240125	0.12	N	276730	500	292 억	2417963	N	N	N	N
138	20240708	161035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1424	4	2	0.28	750940319	527090	84.14	1420	1451	1395	1846	994	1420	1424.69	4.31	-104712	1546	1482	1436	1372	1326	1460	1350	293	426	500	990	1	1	58568091	834	-6.53	4.56	12	0.90	-218.00	312.00	1691	20240701	-15.79	891	20240125	59.82	1691	-15.79	20240701	891	59.82	20240125	1691	-15.79	20240701	891	59.82	20240125	0.12	N	276730	500	292 억	2521638	N	N	N	N
139	20240708	151037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1424	4	2	0.28	730397850	512645	81.83	1420	1451	1395	1846	994	1420	1424.76	4.31	-103527	1546	1482	1436	1372	1326	1460	1350	293	426	500	990	1	1	58568091	834	-6.53	4.56	12	0.88	-218.00	312.00	1691	20240701	-15.79	891	20240125	59.82	1691	-15.79	20240701	891	59.82	20240125	1691	-15.79	20240701	891	59.82	20240125	0.12	N	276730	500	292 억	2521638	N	N	N	N
140	20240708	141040	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1430	10	2	0.70	602547899	422843	67.50	1420	1451	1395	1846	994	1420	1424.99	4.31	-57505	1546	1482	1436	1372	1326	1460	1350	293	426	500	990	1	1	58568091	838	-6.56	4.58	12	0.72	-218.00	312.00	1691	20240701	-15.43	891	20240125	60.49	1691	-15.43	20240701	891	60.49	20240125	1691	-15.43	20240701	891	60.49	20240125	0.12	N	276730	500	292 억	2521638	N	N	N	N
141	20240708	131035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1429	9	2	0.63	534206859	374830	59.83	1420	1451	1395	1846	994	1420	1425.20	4.31	-64081	1546	1482	1436	1372	1326	1460	1350	293	426	500	990	1	1	58568091	837	-6.56	4.58	12	0.64	-218.00	312.00	1691	20240701	-15.49	891	20240125	60.38	1691	-15.49	20240701	891	60.38	20240125	1691	-15.49	20240701	891	60.38	20240125	0.12	N	276730	500	292 억	2521638	N	N	N	N
142	20240708	121037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1423	3	2	0.21	467643769	328222	52.39	1420	1451	1395	1846	994	1420	1424.78	4.31	-47794	1546	1482	1436	1372	1326	1460	1350	293	426	500	990	1	1	58568091	833	-6.53	4.56	12	0.56	-218.00	312.00	1691	20240701	-15.85	891	20240125	59.71	1691	-15.85	20240701	891	59.71	20240125	1691	-15.85	20240701	891	59.71	20240125	0.12	N	276730	500	292 억	2521638	N	N	N	N
143	20240708	111034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1425	5	2	0.35	420226129	294803	47.06	1420	1451	1395	1846	994	1420	1425.45	4.31	-24739	1546	1482	1436	1372	1326	1460	1350	293	426	500	990	1	1	58568091	835	-6.54	4.57	12	0.50	-218.00	312.00	1691	20240701	-15.73	891	20240125	59.93	1691	-15.73	20240701	891	59.93	20240125	1691	-15.73	20240701	891	59.93	20240125	0.12	N	276730	500	292 억	2521638	N	N	N	N
144	20240708	101035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1435	15	2	1.06	286042705	200819	32.06	1420	1451	1395	1846	994	1420	1424.38	4.31	2049	1546	1482	1436	1372	1326	1460	1350	293	426	500	990	1	1	58568091	840	-6.58	4.60	12	0.34	-218.00	312.00	1691	20240701	-15.14	891	20240125	61.05	1691	-15.14	20240701	891	61.05	20240125	1691	-15.14	20240701	891	61.05	20240125	0.12	N	276730	500	292 억	2521638	N	N	N	N
145	20240708	091034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1412	-8	5	-0.56	53673214	38349	6.12	1420	1420	1395	1846	994	1420	1399.60	4.31	2978	1546	1482	1436	1372	1326	1460	1350	293	426	500	990	1	1	58568091	827	-6.48	4.53	12	0.07	-218.00	312.00	1691	20240701	-16.50	891	20240125	58.47	1691	-16.50	20240701	891	58.47	20240125	1691	-16.50	20240701	891	58.47	20240125	0.12	N	276730	500	292 억	2521638	N	N	N	N
146	20240705	161030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1420	-31	5	-2.14	913542243	624679	49.78	1452	1500	1390	1886	1016	1451	1462.47	4.48	-107797	1539	1494	1427	1382	1315	1461	1349	293	435	500	1010	1	1	58568091	832	-6.51	4.55	12	1.07	-218.00	312.00	1691	20240701	-16.03	891	20240125	59.37	1691	-16.03	20240701	891	59.37	20240125	1691	-16.03	20240701	891	59.37	20240125	0.12	N	276730	500	292 억	2626580	N	N	N	N
147	20240705	151033	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1439	-12	5	-0.83	784589949	534265	42.58	1452	1500	1437	1886	1016	1451	1468.54	4.48	-65511	1539	1494	1427	1382	1315	1461	1349	293	435	500	1010	1	1	58568091	843	-6.60	4.61	12	0.91	-218.00	312.00	1691	20240701	-14.90	891	20240125	61.50	1691	-14.90	20240701	891	61.50	20240125	1691	-14.90	20240701	891	61.50	20240125	0.12	N	276730	500	292 억	2626580	N	N	N	N
148	20240705	141035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1455	4	2	0.28	582673212	394742	31.46	1452	1500	1441	1886	1016	1451	1476.09	4.48	-52617	1539	1494	1427	1382	1315	1461	1349	293	435	500	1010	1	1	58568091	852	-6.67	4.66	12	0.67	-218.00	312.00	1691	20240701	-13.96	891	20240125	63.30	1691	-13.96	20240701	891	63.30	20240125	1691	-13.96	20240701	891	63.30	20240125	0.12	N	276730	500	292 억	2626580	N	N	N	N
149	20240705	131032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1457	6	2	0.41	555568217	376253	29.98	1452	1500	1441	1886	1016	1451	1476.58	4.48	-42964	1539	1494	1427	1382	1315	1461	1349	293	435	500	1010	1	1	58568091	853	-6.68	4.67	12	0.64	-218.00	312.00	1691	20240701	-13.84	891	20240125	63.52	1691	-13.84	20240701	891	63.52	20240125	1691	-13.84	20240701	891	63.52	20240125	0.12	N	276730	500	292 억	2626580	N	N	N	N
150	20240705	121033	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1474	23	2	1.59	466049689	315035	25.11	1452	1500	1441	1886	1016	1451	1479.36	4.48	-29936	1539	1494	1427	1382	1315	1461	1349	293	435	500	1010	1	1	58568091	863	-6.76	4.72	12	0.54	-218.00	312.00	1691	20240701	-12.83	891	20240125	65.43	1691	-12.83	20240701	891	65.43	20240125	1691	-12.83	20240701	891	65.43	20240125	0.12	N	276730	500	292 억	2626580	N	N	N	N
151	20240705	111029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1477	26	2	1.79	437562367	295692	23.56	1452	1500	1441	1886	1016	1451	1479.79	4.48	-17702	1539	1494	1427	1382	1315	1461	1349	293	435	500	1010	1	1	58568091	865	-6.78	4.73	12	0.50	-218.00	312.00	1691	20240701	-12.66	891	20240125	65.77	1691	-12.66	20240701	891	65.77	20240125	1691	-12.66	20240701	891	65.77	20240125	0.12	N	276730	500	292 억	2626580	N	N	N	N
152	20240705	101030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1488	37	2	2.55	218969668	148751	11.85	1452	1499	1441	1886	1016	1451	1472.06	4.48	-3790	1539	1494	1427	1382	1315	1461	1349	293	435	500	1010	1	1	58568091	871	-6.83	4.77	12	0.25	-218.00	312.00	1691	20240701	-12.00	891	20240125	67.00	1691	-12.00	20240701	891	67.00	20240125	1691	-12.00	20240701	891	67.00	20240125	0.12	N	276730	500	292 억	2626580	N	N	N	N
153	20240705	091032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1484	33	2	2.27	60055676	41246	3.29	1452	1487	1441	1886	1016	1451	1456.04	4.48	7384	1539	1494	1427	1382	1315	1461	1349	293	435	500	1010	1	1	58568091	869	-6.81	4.76	12	0.07	-218.00	312.00	1691	20240701	-12.24	891	20240125	66.55	1691	-12.24	20240701	891	66.55	20240125	1691	-12.24	20240701	891	66.55	20240125	0.12	N	276730	500	292 억	2626580	N	N	N	N
154	20240704	161025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1451	-12	5	-0.82	1766734711	1254676	186.52	1463	1472	1360	1901	1025	1463	1408.12	4.67	-114078	1556	1509	1472	1425	1388	1491	1407	293	438	500	1020	1	1	58566091	850	-6.66	4.65	12	2.14	-218.00	312.00	1691	20240701	-14.19	891	20240125	62.85	1691	-14.19	20240701	891	62.85	20240125	1691	-14.19	20240701	891	62.85	20240125	0.15	N	276730	500	292 억	2733167	N	N	N	N
155	20240704	151030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1455	-8	5	-0.55	1724639613	1225799	182.22	1463	1472	1360	1901	1025	1463	1406.95	4.67	-108170	1556	1509	1472	1425	1388	1491	1407	293	438	500	1020	1	1	58566091	852	-6.67	4.66	12	2.09	-218.00	312.00	1691	20240701	-13.96	891	20240125	63.30	1691	-13.96	20240701	891	63.30	20240125	1691	-13.96	20240701	891	63.30	20240125	0.15	N	276730	500	292 억	2733167	N	N	N	N
156	20240704	141029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1447	-16	5	-1.09	1608151993	1145639	170.31	1463	1472	1360	1901	1025	1463	1403.72	4.67	-69310	1556	1509	1472	1425	1388	1491	1407	293	438	500	1020	1	1	58566091	847	-6.64	4.64	12	1.96	-218.00	312.00	1691	20240701	-14.43	891	20240125	62.40	1691	-14.43	20240701	891	62.40	20240125	1691	-14.43	20240701	891	62.40	20240125	0.15	N	276730	500	292 억	2733167	N	N	N	N
157	20240704	131029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1405	-58	5	-3.96	1341599602	960732	142.82	1463	1472	1360	1901	1025	1463	1396.43	4.67	1087	1556	1509	1472	1425	1388	1491	1407	293	438	500	1020	1	1	58566091	823	-6.44	4.50	12	1.64	-218.00	312.00	1691	20240701	-16.91	891	20240125	57.69	1691	-16.91	20240701	891	57.69	20240125	1691	-16.91	20240701	891	57.69	20240125	0.15	N	276730	500	292 억	2733167	N	N	N	N
158	20240704	121029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1413	-50	5	-3.42	1224241560	877506	130.45	1463	1472	1360	1901	1025	1463	1395.14	4.67	8001	1556	1509	1472	1425	1388	1491	1407	293	438	500	1020	1	1	58566091	828	-6.48	4.53	12	1.50	-218.00	312.00	1691	20240701	-16.44	891	20240125	58.59	1691	-16.44	20240701	891	58.59	20240125	1691	-16.44	20240701	891	58.59	20240125	0.15	N	276730	500	292 억	2733167	N	N	N	N
159	20240704	111027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1398	-65	5	-4.44	1159058332	830911	123.52	1463	1472	1360	1901	1025	1463	1394.92	4.67	15087	1556	1509	1472	1425	1388	1491	1407	293	438	500	1020	1	1	58566091	819	-6.41	4.48	12	1.42	-218.00	312.00	1691	20240701	-17.33	891	20240125	56.90	1691	-17.33	20240701	891	56.90	20240125	1691	-17.33	20240701	891	56.90	20240125	0.15	N	276730	500	292 억	2733167	N	N	N	N
160	20240704	101028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1409	-54	5	-3.69	984478214	706611	105.04	1463	1472	1360	1901	1025	1463	1393.24	4.67	91771	1556	1509	1472	1425	1388	1491	1407	293	438	500	1020	1	1	58566091	825	-6.46	4.52	12	1.21	-218.00	312.00	1691	20240701	-16.68	891	20240125	58.14	1691	-16.68	20240701	891	58.14	20240125	1691	-16.68	20240701	891	58.14	20240125	0.15	N	276730	500	292 억	2733167	N	N	N	N
161	20240704	091029	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1445	-18	5	-1.23	61403279	42532	6.32	1463	1472	1429	1901	1025	1463	1443.70	4.67	-7732	1556	1509	1472	1425	1388	1491	1407	293	438	500	1020	1	1	58566091	846	-6.63	4.63	12	0.07	-218.00	312.00	1691	20240701	-14.55	891	20240125	62.18	1691	-14.55	20240701	891	62.18	20240125	1691	-14.55	20240701	891	62.18	20240125	0.15	N	276730	500	292 억	2733167	N	N	N	N
162	20240703	161023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1463	-32	5	-2.14	985874826	672636	65.73	1495	1519	1435	1943	1047	1495	1465.69	5.00	-205561	1561	1528	1497	1464	1433	1512	1448	293	448	500	1040	1	1	58566091	857	-6.71	4.69	12	1.15	-218.00	312.00	1691	20240701	-13.48	891	20240125	64.20	1691	-13.48	20240701	891	64.20	20240125	1691	-13.48	20240701	891	64.20	20240125	0.29	N	276730	500	292 억	2930277	N	N	N	N
163	20240703	151027	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1450	-45	5	-3.01	943378271	643547	62.89	1495	1519	1435	1943	1047	1495	1465.90	5.00	-201288	1561	1528	1497	1464	1433	1512	1448	293	448	500	1040	1	1	58566091	849	-6.65	4.65	12	1.10	-218.00	312.00	1691	20240701	-14.25	891	20240125	62.74	1691	-14.25	20240701	891	62.74	20240125	1691	-14.25	20240701	891	62.74	20240125	0.29	N	276730	500	292 억	2930277	N	N	N	N
164	20240703	141026	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1453	-42	5	-2.81	780163951	530791	51.87	1495	1519	1435	1943	1047	1495	1469.81	5.00	-103334	1561	1528	1497	1464	1433	1512	1448	293	448	500	1040	1	1	58566091	851	-6.67	4.66	12	0.91	-218.00	312.00	1691	20240701	-14.07	891	20240125	63.08	1691	-14.07	20240701	891	63.08	20240125	1691	-14.07	20240701	891	63.08	20240125	0.29	N	276730	500	292 억	2930277	N	N	N	N
165	20240703	131025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1449	-46	5	-3.08	679995701	461343	45.08	1495	1519	1445	1943	1047	1495	1473.95	5.00	-57711	1561	1528	1497	1464	1433	1512	1448	293	448	500	1040	1	1	58566091	849	-6.65	4.64	12	0.79	-218.00	312.00	1691	20240701	-14.31	891	20240125	62.63	1691	-14.31	20240701	891	62.63	20240125	1691	-14.31	20240701	891	62.63	20240125	0.29	N	276730	500	292 억	2930277	N	N	N	N
166	20240703	121025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1455	-40	5	-2.68	492457119	332100	32.45	1495	1519	1450	1943	1047	1495	1482.86	5.00	-37519	1561	1528	1497	1464	1433	1512	1448	293	448	500	1040	1	1	58566091	852	-6.67	4.66	12	0.57	-218.00	312.00	1691	20240701	-13.96	891	20240125	63.30	1691	-13.96	20240701	891	63.30	20240125	1691	-13.96	20240701	891	63.30	20240125	0.29	N	276730	500	292 억	2930277	N	N	N	N
167	20240703	111028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1470	-25	5	-1.67	373235758	250487	24.48	1495	1519	1450	1943	1047	1495	1490.04	5.00	-39038	1561	1528	1497	1464	1433	1512	1448	293	448	500	1040	1	1	58566091	861	-6.74	4.71	12	0.43	-218.00	312.00	1691	20240701	-13.07	891	20240125	64.98	1691	-13.07	20240701	891	64.98	20240125	1691	-13.07	20240701	891	64.98	20240125	0.29	N	276730	500	292 억	2930277	N	N	N	N
168	20240703	101028	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1506	11	2	0.74	173142113	115439	11.28	1495	1519	1450	1943	1047	1495	1499.86	5.00	10460	1561	1528	1497	1464	1433	1512	1448	293	448	500	1040	1	1	58566091	882	-6.91	4.83	12	0.20	-218.00	312.00	1691	20240701	-10.94	891	20240125	69.02	1691	-10.94	20240701	891	69.02	20240125	1691	-10.94	20240701	891	69.02	20240125	0.29	N	276730	500	292 억	2930277	N	N	N	N
169	20240703	091024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1517	22	2	1.47	70293606	47160	4.61	1495	1519	1450	1943	1047	1495	1490.53	5.00	684	1561	1528	1497	1464	1433	1512	1448	293	448	500	1040	1	1	58566091	888	-6.96	4.86	12	0.08	-218.00	312.00	1691	20240701	-10.29	891	20240125	70.26	1691	-10.29	20240701	891	70.26	20240125	1691	-10.29	20240701	891	70.26	20240125	0.29	N	276730	500	292 억	2930277	N	N	N	N
170	20240702	161021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1495	-16	5	-1.06	1519587654	1019094	26.18	1511	1530	1466	1964	1058	1511	1491.04	5.19	-109320	1770	1640	1561	1431	1352	1601	1392	293	453	500	1050	1	1	58566091	876	-6.86	4.79	12	1.74	-218.00	312.00	1691	20240701	-11.59	891	20240125	67.79	1691	-11.59	20240701	891	67.79	20240125	1691	-11.59	20240701	891	67.79	20240125	0.32	N	276730	500	292 억	3037590	N	N	N	N
171	20240702	151024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1504	-7	5	-0.46	1491480016	1000381	25.70	1511	1530	1466	1964	1058	1511	1490.85	5.19	-112726	1770	1640	1561	1431	1352	1601	1392	293	453	500	1050	1	1	58566091	881	-6.90	4.82	12	1.71	-218.00	312.00	1691	20240701	-11.06	891	20240125	68.80	1691	-11.06	20240701	891	68.80	20240125	1691	-11.06	20240701	891	68.80	20240125	0.32	N	276730	500	292 억	3037590	N	N	N	N
172	20240702	141024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1503	-8	5	-0.53	1410019413	946545	24.32	1511	1530	1466	1964	1058	1511	1489.58	5.19	-100994	1770	1640	1561	1431	1352	1601	1392	293	453	500	1050	1	1	58566091	880	-6.89	4.82	12	1.62	-218.00	312.00	1691	20240701	-11.12	891	20240125	68.69	1691	-11.12	20240701	891	68.69	20240125	1691	-11.12	20240701	891	68.69	20240125	0.32	N	276730	500	292 억	3037590	N	N	N	N
173	20240702	131023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1488	-23	5	-1.52	1249939353	840189	21.59	1511	1530	1466	1964	1058	1511	1487.60	5.19	-126478	1770	1640	1561	1431	1352	1601	1392	293	453	500	1050	1	1	58566091	871	-6.83	4.77	12	1.43	-218.00	312.00	1691	20240701	-12.00	891	20240125	67.00	1691	-12.00	20240701	891	67.00	20240125	1691	-12.00	20240701	891	67.00	20240125	0.32	N	276730	500	292 억	3037590	N	N	N	N
174	20240702	121024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1481	-30	5	-1.99	974760918	653402	16.79	1511	1530	1466	1964	1058	1511	1491.73	5.19	-122451	1770	1640	1561	1431	1352	1601	1392	293	453	500	1050	1	1	58566091	867	-6.79	4.75	12	1.12	-218.00	312.00	1691	20240701	-12.42	891	20240125	66.22	1691	-12.42	20240701	891	66.22	20240125	1691	-12.42	20240701	891	66.22	20240125	0.32	N	276730	500	292 억	3037590	N	N	N	N
175	20240702	111023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1485	-26	5	-1.72	808260382	540956	13.90	1511	1530	1466	1964	1058	1511	1494.03	5.19	-138819	1770	1640	1561	1431	1352	1601	1392	293	453	500	1050	1	1	58566091	870	-6.81	4.76	12	0.92	-218.00	312.00	1691	20240701	-12.18	891	20240125	66.67	1691	-12.18	20240701	891	66.67	20240125	1691	-12.18	20240701	891	66.67	20240125	0.32	N	276730	500	292 억	3037590	N	N	N	N
176	20240702	101023	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1497	-14	5	-0.93	609263456	407065	10.46	1511	1530	1466	1964	1058	1511	1496.61	5.19	-137909	1770	1640	1561	1431	1352	1601	1392	293	453	500	1050	1	1	58566091	877	-6.87	4.80	12	0.70	-218.00	312.00	1691	20240701	-11.47	891	20240125	68.01	1691	-11.47	20240701	891	68.01	20240125	1691	-11.47	20240701	891	68.01	20240125	0.32	N	276730	500	292 억	3037590	N	N	N	N
177	20240702	091024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1482	-29	5	-1.92	196572016	131612	3.38	1511	1523	1466	1964	1058	1511	1493.14	5.19	-53994	1770	1640	1561	1431	1352	1601	1392	293	453	500	1050	1	1	58566091	868	-6.80	4.75	12	0.22	-218.00	312.00	1691	20240701	-12.36	891	20240125	66.33	1691	-12.36	20240701	891	66.33	20240125	1691	-12.36	20240701	891	66.33	20240125	0.32	N	276730	500	292 억	3037590	N	N	N	N
178	20240701	161019	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1511	-63	5	-4.00	6304926448	3886248	222.46	1574	1691	1482	2045	1102	1574	1622.49	4.79	235708	1686	1630	1538	1482	1390	1658	1510	293	471	500	1100	1	1	58566091	885	-6.93	4.84	12	6.64	-218.00	312.00	1691	20240701	-10.64	891	20240125	69.58	1691	-10.64	20240701	891	69.58	20240125	1691	-10.64	20240701	891	69.58	20240125	0.32	N	276730	500	292 억	2807623	N	N	N	N
179	20240701	151022	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1522	-52	5	-3.30	6042674418	3712241	212.50	1574	1691	1500	2045	1102	1574	1627.77	4.79	258243	1686	1630	1538	1482	1390	1658	1510	293	471	500	1100	1	1	58566091	891	-6.98	4.88	12	6.34	-218.00	312.00	1691	20240701	-9.99	891	20240125	70.82	1691	-9.99	20240701	891	70.82	20240125	1691	-9.99	20240701	891	70.82	20240125	0.32	N	276730	500	292 억	2807623	N	N	N	N
180	20240701	141020	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1561	-13	5	-0.83	5644130238	3452881	197.66	1574	1691	1534	2045	1102	1574	1634.61	4.79	355810	1686	1630	1538	1482	1390	1658	1510	293	471	500	1100	1	1	58566091	914	-7.16	5.00	12	5.90	-218.00	312.00	1691	20240701	-7.69	891	20240125	75.20	1691	-7.69	20240701	891	75.20	20240125	1691	-7.69	20240701	891	75.20	20240125	0.32	N	276730	500	292 억	2807623	N	N	N	N
181	20240701	131020	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1639	65	2	4.13	4829368085	2937162	168.13	1574	1691	1550	2045	1102	1574	1644.23	4.79	512524	1686	1630	1538	1482	1390	1658	1510	293	471	500	1100	1	1	58566091	960	-7.52	5.25	12	5.02	-218.00	312.00	1691	20240701	-3.08	891	20240125	83.95	1691	-3.08	20240701	891	83.95	20240125	1691	-3.08	20240701	891	83.95	20240125	0.32	N	276730	500	292 억	2807623	N	N	N	N
182	20240701	121021	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1636	62	2	3.94	4618397184	2808312	160.76	1574	1691	1550	2045	1102	1574	1644.55	4.79	520156	1686	1630	1538	1482	1390	1658	1510	293	471	500	1100	1	1	58566091	958	-7.50	5.24	12	4.80	-218.00	312.00	1691	20240701	-3.25	891	20240125	83.61	1691	-3.25	20240701	891	83.61	20240125	1691	-3.25	20240701	891	83.61	20240125	0.32	N	276730	500	292 억	2807623	N	N	N	N
183	20240701	111017	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1626	52	2	3.30	4457050712	2709184	155.08	1574	1691	1550	2045	1102	1574	1645.16	4.79	554483	1686	1630	1538	1482	1390	1658	1510	293	471	500	1100	1	1	58566091	952	-7.46	5.21	12	4.63	-218.00	312.00	1691	20240701	-3.84	891	20240125	82.49	1691	-3.84	20240701	891	82.49	20240125	1691	-3.84	20240701	891	82.49	20240125	0.32	N	276730	500	292 억	2807623	N	N	N	N
184	20240701	101017	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	1636	62	2	3.94	3399631647	2069753	118.48	1574	1684	1550	2045	1102	1574	1642.53	4.79	514926	1686	1630	1538	1482	1390	1658	1510	293	471	500	1100	1	1	58566091	958	-7.50	5.24	12	3.53	-218.00	312.00	1684	20240701	-2.85	891	20240125	83.61	1684	-2.85	20240701	891	83.61	20240125	1684	-2.85	20240701	891	83.61	20240125	0.32	N	276730	500	292 억	2807623	N	N	N	N
185	20240701	091015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1597	23	2	1.46	366203628	230330	13.19	1574	1600	1550	2045	1102	1574	1589.91	4.79	9374	1686	1630	1538	1482	1390	1658	1510	293	471	500	1100	1	1	58566091	935	-7.33	5.12	12	0.39	-218.00	312.00	1653	20240416	-3.39	891	20240125	79.24	1653	-3.39	20240416	891	79.24	20240125	1653	-3.39	20240416	891	79.24	20240125	0.32	N	276730	500	292 억	2807623	N	N	N	N

78 KiB Raw Blame History

78 KiB

Raw Blame History