KissMeData/276730/price/prices-20240801.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

66 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	foreignNetBuyingQuantity	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	161049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3245	-295	5	-8.33	1192226285	354845	70.37	3510	3600	3235	4600	2480	3540	3360.01	0.26	0	-15351	4006	3772	3566	3332	3126	3670	3230	59	1060	500	2470	5	1	11886605	386	-2.97	2.08	12	2.99	-1091.00	1559.00	9744	20240712	-66.70	3235	20240830	0.31	9744	-66.70	20240712	3235	0.31	20240830	5180	-37.36	20240827	891	264.20	20240125	0.04	N	276730	500	59 억	31014	N	N	N	N
3	20240830	151102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3245	-295	5	-8.33	1119301960	332357	65.91	3510	3600	3235	4600	2480	3540	3367.77	0.26	0	-15351	4006	3772	3566	3332	3126	3670	3230	59	1060	500	2470	5	1	11886605	386	-2.97	2.08	12	2.80	-1091.00	1559.00	9744	20240712	-66.70	3235	20240830	0.31	9744	-66.70	20240712	3235	0.31	20240830	5180	-37.36	20240827	891	264.20	20240125	0.04	N	276730	500	59 억	31014	N	N	N	N
4	20240830	141100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3310	-230	5	-6.50	897430135	264610	52.47	3510	3600	3300	4600	2480	3540	3391.52	0.26	0	-12789	4006	3772	3566	3332	3126	3670	3230	59	1060	500	2470	5	1	11886605	393	-3.03	2.12	12	2.23	-1091.00	1559.00	9744	20240712	-66.03	3300	20240830	0.30	9744	-66.03	20240712	3300	0.30	20240830	5180	-36.10	20240827	891	271.49	20240125	0.04	N	276730	500	59 억	31014	N	N	N	N
5	20240830	131054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3350	-190	5	-5.37	700424265	205181	40.69	3510	3600	3345	4600	2480	3540	3413.69	0.26	0	-9514	4006	3772	3566	3332	3126	3670	3230	59	1060	500	2470	5	1	11886605	398	-3.07	2.15	12	1.73	-1091.00	1559.00	9744	20240712	-65.62	3345	20240830	0.15	9744	-65.62	20240712	3345	0.15	20240830	5180	-35.33	20240827	891	275.98	20240125	0.04	N	276730	500	59 억	31014	N	N	N	N
6	20240830	121058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3350	-190	5	-5.37	567528465	165618	32.84	3510	3600	3345	4600	2480	3540	3426.73	0.26	0	-6839	4006	3772	3566	3332	3126	3670	3230	59	1060	500	2470	5	1	11886605	398	-3.07	2.15	12	1.39	-1091.00	1559.00	9744	20240712	-65.62	3345	20240830	0.15	9744	-65.62	20240712	3345	0.15	20240830	5180	-35.33	20240827	891	275.98	20240125	0.04	N	276730	500	59 억	31014	N	N	N	N
7	20240830	111109	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3415	-125	5	-3.53	351763955	101659	20.16	3510	3600	3405	4600	2480	3540	3460.23	0.26	0	-6279	4006	3772	3566	3332	3126	3670	3230	59	1060	500	2470	5	1	11886605	406	-3.13	2.19	12	0.86	-1091.00	1559.00	9744	20240712	-64.95	3360	20240829	1.64	9744	-64.95	20240712	3360	1.64	20240829	5180	-34.07	20240827	891	283.28	20240125	0.04	N	276730	500	59 억	31014	N	N	N	N
8	20240830	101103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3450	-90	5	-2.54	227730865	65460	12.98	3510	3600	3420	4600	2480	3540	3478.93	0.26	0	-2383	4006	3772	3566	3332	3126	3670	3230	59	1060	500	2470	5	1	11886605	410	-3.16	2.21	12	0.55	-1091.00	1559.00	9744	20240712	-64.59	3360	20240829	2.68	9744	-64.59	20240712	3360	2.68	20240829	5180	-33.40	20240827	891	287.21	20240125	0.04	N	276730	500	59 억	31014	N	N	N	N
9	20240830	091108	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3530	-10	5	-0.28	57312115	16195	3.21	3510	3600	3440	4600	2480	3540	3538.88	0.26	0	-1596	4006	3772	3566	3332	3126	3670	3230	59	1060	500	2470	5	1	11886605	420	-3.24	2.26	12	0.14	-1091.00	1559.00	9744	20240712	-63.77	3360	20240829	5.06	9744	-63.77	20240712	3360	5.06	20240829	5180	-31.85	20240827	891	296.18	20240125	0.04	N	276730	500	59 억	31014	N	N	N	N
10	20240829	161106	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3540	-225	5	-5.98	1768001250	499311	123.54	3660	3800	3360	4890	2640	3765	3540.87	0.12	0	18306	4078	3921	3838	3681	3598	3880	3640	59	1125	500	2630	5	1	11886605	421	-3.24	2.27	12	4.20	-1091.00	1559.00	9744	20240712	-63.67	3360	20240829	5.36	9744	-63.67	20240712	3360	5.36	20240829	5180	-31.66	20240827	891	297.31	20240125	0.03	N	276730	500	59 억	14723	N	N	N	N
11	20240829	151117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3545	-220	5	-5.84	1745126990	492860	121.94	3660	3800	3360	4890	2640	3765	3540.81	0.12	0	18481	4078	3921	3838	3681	3598	3880	3640	59	1125	500	2630	5	1	11886605	421	-3.25	2.27	12	4.15	-1091.00	1559.00	9744	20240712	-63.62	3360	20240829	5.51	9744	-63.62	20240712	3360	5.51	20240829	5180	-31.56	20240827	891	297.87	20240125	0.03	N	276730	500	59 억	14723	N	N	N	N
12	20240829	141117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3580	-185	5	-4.91	1665537925	470538	116.42	3660	3800	3360	4890	2640	3765	3539.63	0.12	0	18321	4078	3921	3838	3681	3598	3880	3640	59	1125	500	2630	5	1	11886605	426	-3.28	2.30	12	3.96	-1091.00	1559.00	9744	20240712	-63.26	3360	20240829	6.55	9744	-63.26	20240712	3360	6.55	20240829	5180	-30.89	20240827	891	301.80	20240125	0.03	N	276730	500	59 억	14723	N	N	N	N
13	20240829	131118	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3570	-195	5	-5.18	1289860020	368363	91.14	3660	3750	3360	4890	2640	3765	3501.58	0.12	0	26690	4078	3921	3838	3681	3598	3880	3640	59	1125	500	2630	5	1	11886605	424	-3.27	2.29	12	3.10	-1091.00	1559.00	9744	20240712	-63.36	3360	20240829	6.25	9744	-63.36	20240712	3360	6.25	20240829	5180	-31.08	20240827	891	300.67	20240125	0.03	N	276730	500	59 억	14723	N	N	N	N
14	20240829	121118	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3475	-290	5	-7.70	1142342985	326695	80.83	3660	3750	3360	4890	2640	3765	3496.65	0.12	0	23756	4078	3921	3838	3681	3598	3880	3640	59	1125	500	2630	5	1	11886605	413	-3.19	2.23	12	2.75	-1091.00	1559.00	9744	20240712	-64.34	3360	20240829	3.42	9744	-64.34	20240712	3360	3.42	20240829	5180	-32.92	20240827	891	290.01	20240125	0.03	N	276730	500	59 억	14723	N	N	N	N
15	20240829	111117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3455	-310	5	-8.23	1072727875	306644	75.87	3660	3750	3360	4890	2640	3765	3498.26	0.12	0	23794	4078	3921	3838	3681	3598	3880	3640	59	1125	500	2630	5	1	11886605	411	-3.17	2.22	12	2.58	-1091.00	1559.00	9744	20240712	-64.54	3360	20240829	2.83	9744	-64.54	20240712	3360	2.83	20240829	5180	-33.30	20240827	891	287.77	20240125	0.03	N	276730	500	59 억	14723	N	N	N	N
16	20240829	101110	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3435	-330	5	-8.76	863415895	245755	60.80	3660	3750	3360	4890	2640	3765	3513.30	0.12	0	23773	4078	3921	3838	3681	3598	3880	3640	59	1125	500	2630	5	1	11886605	408	-3.15	2.20	12	2.07	-1091.00	1559.00	9744	20240712	-64.75	3360	20240829	2.23	9744	-64.75	20240712	3360	2.23	20240829	5180	-33.69	20240827	891	285.52	20240125	0.03	N	276730	500	59 억	14723	N	N	N	N
17	20240829	091116	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3595	-170	5	-4.52	144876050	39831	9.85	3660	3750	3595	4890	2640	3765	3637.19	0.12	0	4191	4078	3921	3838	3681	3598	3880	3640	59	1125	500	2630	5	1	11886605	427	-3.30	2.31	12	0.34	-1091.00	1559.00	9744	20240712	-63.11	3595	20240829	0.00	9744	-63.11	20240712	3595	0.00	20240829	5180	-30.60	20240827	891	303.48	20240125	0.03	N	276730	500	59 억	14723	N	N	N	N
18	20240828	161040	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3765	-215	5	-5.40	1546214545	402947	18.81	3900	3995	3755	5170	2790	3980	3837.27	0.12	0	-134	5663	4821	4338	3496	3013	4580	3255	59	1190	500	2780	5	1	11886605	448	-3.45	2.42	12	3.39	-1091.00	1559.00	9744	20240712	-61.36	3755	20240828	0.27	9744	-61.36	20240712	3755	0.27	20240828	5180	-27.32	20240827	891	322.56	20240125	0.18	N	276730	500	59 억	14855	N	N	N	N
19	20240828	151047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3770	-210	5	-5.28	1503836970	391707	18.28	3900	3995	3755	5170	2790	3980	3839.19	0.12	0	-134	5663	4821	4338	3496	3013	4580	3255	59	1190	500	2780	5	1	11886605	448	-3.46	2.42	12	3.30	-1091.00	1559.00	9744	20240712	-61.31	3755	20240828	0.40	9744	-61.31	20240712	3755	0.40	20240828	5180	-27.22	20240827	891	323.12	20240125	0.18	N	276730	500	59 억	14855	N	N	N	N
20	20240828	141049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3775	-205	5	-5.15	1371737360	356646	16.65	3900	3995	3760	5170	2790	3980	3846.21	0.12	0	-134	5663	4821	4338	3496	3013	4580	3255	59	1190	500	2780	5	1	11886605	449	-3.46	2.42	12	3.00	-1091.00	1559.00	9744	20240712	-61.26	3760	20240828	0.40	9744	-61.26	20240712	3760	0.40	20240828	5180	-27.12	20240827	891	323.68	20240125	0.18	N	276730	500	59 억	14855	N	N	N	N
21	20240828	131046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3840	-140	5	-3.52	1255471215	326057	15.22	3900	3995	3770	5170	2790	3980	3850.46	0.12	0	357	5663	4821	4338	3496	3013	4580	3255	59	1190	500	2780	5	1	11886605	456	-3.52	2.46	12	2.74	-1091.00	1559.00	9744	20240712	-60.59	3770	20240828	1.86	9744	-60.59	20240712	3770	1.86	20240828	5180	-25.87	20240827	891	330.98	20240125	0.18	N	276730	500	59 억	14855	N	N	N	N
22	20240828	121044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3785	-195	5	-4.90	1115230495	289363	13.51	3900	3995	3770	5170	2790	3980	3854.09	0.12	0	888	5663	4821	4338	3496	3013	4580	3255	59	1190	500	2780	5	1	11886605	450	-3.47	2.43	12	2.43	-1091.00	1559.00	9744	20240712	-61.16	3770	20240828	0.40	9744	-61.16	20240712	3770	0.40	20240828	5180	-26.93	20240827	891	324.80	20240125	0.18	N	276730	500	59 억	14855	N	N	N	N
23	20240828	111044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3785	-195	5	-4.90	1002862945	259709	12.12	3900	3995	3770	5170	2790	3980	3861.48	0.12	0	888	5663	4821	4338	3496	3013	4580	3255	59	1190	500	2780	5	1	11886605	450	-3.47	2.43	12	2.18	-1091.00	1559.00	9744	20240712	-61.16	3770	20240828	0.40	9744	-61.16	20240712	3770	0.40	20240828	5180	-26.93	20240827	891	324.80	20240125	0.18	N	276730	500	59 억	14855	N	N	N	N
24	20240828	101111	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3875	-105	5	-2.64	793642405	204893	9.56	3900	3995	3780	5170	2790	3980	3873.45	0.12	0	913	5663	4821	4338	3496	3013	4580	3255	59	1190	500	2780	5	1	11886605	461	-3.55	2.49	12	1.72	-1091.00	1559.00	9744	20240712	-60.23	3780	20240828	2.51	9744	-60.23	20240712	3780	2.51	20240828	5180	-25.19	20240827	891	334.90	20240125	0.18	N	276730	500	59 억	14855	N	N	N	N
25	20240828	091102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3885	-95	5	-2.39	307311910	78610	3.67	3900	3995	3855	5170	2790	3980	3909.32	0.12	0	350	5663	4821	4338	3496	3013	4580	3255	59	1190	500	2780	5	1	11886605	462	-3.56	2.49	12	0.66	-1091.00	1559.00	9744	20240712	-60.13	3855	20240828	0.78	9744	-60.13	20240712	3855	0.78	20240828	5180	-25.00	20240827	891	336.03	20240125	0.18	N	276730	500	59 억	14855	N	N	N	N
26	20240827	161038	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	3980	-1030	5	-20.56	9281315250	2123196	0.00	5010	5180	3855	6510	3510	5010	4371.95	0.16	-112568	-4525	5000	5000	5000	5000	5000	5000	5000	59	1500	500	1500	5	1	11886605	473	-3.65	2.55	12	17.86	-1091.00	1559.00	9725	20240712	-59.07	3855	20240827	3.24	9725	-59.07	20240712	3855	3.24	20240827	5180	-23.17	20240827	891	346.69	20240125	0.03	N	276730	500	59 억	19380	N	N	N	N
27	20240827	151045	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	4000	-1010	5	-20.16	8939093975	2036608	0.00	5010	5180	3855	6510	3510	5010	4389.21	0.16	-112568	-4525	5000	5000	5000	5000	5000	5000	5000	59	1500	500	1500	5	1	11886605	475	-3.67	2.57	12	17.13	-1091.00	1559.00	9725	20240712	-58.87	3855	20240827	3.76	9725	-58.87	20240712	3855	3.76	20240827	5180	-22.78	20240827	891	348.93	20240125	0.03	N	276730	500	59 억	19380	N	N	N	N
28	20240827	141049	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	4195	-815	5	-16.27	8408122520	1907962	0.00	5010	5180	3855	6510	3510	5010	4406.86	0.16	-112568	-4516	5000	5000	5000	5000	5000	5000	5000	59	1500	500	1500	5	1	11886605	499	-3.85	2.69	12	16.05	-1091.00	1559.00	9725	20240712	-56.86	3855	20240827	8.82	9725	-56.86	20240712	3855	8.82	20240827	5180	-19.02	20240827	891	370.82	20240125	0.03	N	276730	500	59 억	19380	N	N	N	N
29	20240827	131052	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	4270	-740	5	-14.77	7906347590	1789240	0.00	5010	5180	3855	6510	3510	5010	4418.83	0.16	-112568	-3032	5000	5000	5000	5000	5000	5000	5000	59	1500	500	1500	5	1	11886605	508	-3.91	2.74	12	15.05	-1091.00	1559.00	9725	20240712	-56.09	3855	20240827	10.77	9725	-56.09	20240712	3855	10.77	20240827	5180	-17.57	20240827	891	379.24	20240125	0.03	N	276730	500	59 억	19380	N	N	N	N
30	20240827	121054	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	3900	-1110	5	-22.16	5972207420	1334135	0.00	5010	5180	3855	6510	3510	5010	4476.46	0.16	-112568	-2915	5000	5000	5000	5000	5000	5000	5000	59	1500	500	1500	5	1	11886605	464	-3.57	2.50	12	11.22	-1091.00	1559.00	9725	20240712	-59.90	3855	20240827	1.17	9725	-59.90	20240712	3855	1.17	20240827	5180	-24.71	20240827	891	337.71	20240125	0.03	N	276730	500	59 억	19380	N	N	N	N
31	20240827	111049	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	4325	-685	5	-13.67	4283103725	921930	0.00	5010	5180	4270	6510	3510	5010	4645.80	0.16	-112568	-4516	5000	5000	5000	5000	5000	5000	5000	59	1500	500	1500	5	1	11886605	514	-3.96	2.77	12	7.76	-1091.00	1559.00	9725	20240712	-55.53	4270	20240827	1.29	9725	-55.53	20240712	4270	1.29	20240827	5180	-16.51	20240827	891	385.41	20240125	0.03	N	276730	500	59 억	19380	N	N	N	N
32	20240827	101046	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	4460	-550	5	-10.98	3739721820	798264	0.00	5010	5180	4270	6510	3510	5010	4684.82	0.16	-112568	-4516	5000	5000	5000	5000	5000	5000	5000	59	1500	500	1500	5	1	11886605	530	-4.09	2.86	12	6.72	-1091.00	1559.00	9725	20240712	-54.14	4270	20240827	4.45	9725	-54.14	20240712	4270	4.45	20240827	5180	-13.90	20240827	891	400.56	20240125	0.03	N	276730	500	59 억	19380	N	N	N	N
33	20240827	091047	57	100.00	KOSDAQ	신고가	음식.담배	N	N	N	N	N	4695	-315	5	-6.29	1332546635	291675	0.00	5010	5130	4270	6510	3510	5010	4568.60	0.16	-112568	645	5000	5000	5000	5000	5000	5000	5000	59	1500	500	1500	5	1	11886605	558	-4.30	3.01	12	2.45	-1091.00	1559.00	9725	20240712	-51.72	4270	20240827	9.95	9725	-51.72	20240712	4270	9.95	20240827	5130	-8.48	20240827	891	426.94	20240125	0.03	N	276730	500	59 억	19380	Y	N	N	N
34	20240826	161031	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
35	20240826	151041	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
36	20240826	141045	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
37	20240826	131043	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
38	20240826	121039	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
39	20240826	111042	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
40	20240826	101044	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
41	20240826	091038	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
42	20240823	161032	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
43	20240823	151041	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
44	20240823	141041	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
45	20240823	131039	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
46	20240823	121038	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
47	20240823	111035	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
48	20240823	101040	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
49	20240823	091040	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
50	20240822	161033	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
51	20240822	151042	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
52	20240822	141042	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
53	20240822	131041	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
54	20240822	121046	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
55	20240822	111036	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
56	20240822	101036	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
57	20240822	091036	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
58	20240821	161030	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
59	20240821	151043	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
60	20240821	141040	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
61	20240821	131047	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
62	20240821	121047	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
63	20240821	111040	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
64	20240821	101046	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
65	20240821	091037	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
66	20240820	161025	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
67	20240820	151036	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
68	20240820	141034	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
69	20240820	131036	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
70	20240820	121029	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
71	20240820	111028	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
72	20240820	101025	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
73	20240820	091028	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
74	20240819	161016	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
75	20240819	151026	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
76	20240819	141027	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
77	20240819	131022	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
78	20240819	121022	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
79	20240819	111023	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
80	20240819	101022	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
81	20240819	091022	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
82	20240816	161014	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
83	20240816	151018	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
84	20240816	141021	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
85	20240816	131024	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
86	20240816	121017	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
87	20240816	111022	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
88	20240816	101018	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
89	20240816	091020	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
90	20240814	161020	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
91	20240814	151021	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
92	20240814	141025	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
93	20240814	131024	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
94	20240814	121018	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
95	20240814	111013	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
96	20240814	101010	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
97	20240814	091045	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
98	20240813	161004	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
99	20240813	151011	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
100	20240813	141010	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
101	20240813	131010	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
102	20240813	121005	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
103	20240813	111003	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
104	20240813	101003	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
105	20240813	091009	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
106	20240812	160954	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
107	20240812	150958	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
108	20240812	140957	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
109	20240812	130953	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
110	20240812	120954	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
111	20240812	110957	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
112	20240812	100946	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
113	20240812	090945	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
114	20240809	160941	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
115	20240809	151002	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
116	20240809	141008	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
117	20240809	130959	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
118	20240809	120959	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
119	20240809	110951	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
120	20240809	100959	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
121	20240809	090955	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-0.92	0.64	12	0.00	-1091.00	1559.00	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	131948	N	N	N	N
122	20240808	160936	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
123	20240808	150951	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
124	20240808	140951	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
125	20240808	130949	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
126	20240808	120953	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
127	20240808	110947	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
128	20240808	100944	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
129	20240808	090940	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
130	20240807	160925	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
131	20240807	150938	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
132	20240807	140944	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
133	20240807	130938	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
134	20240807	120940	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
135	20240807	110939	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
136	20240807	100932	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
137	20240807	091001	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
138	20240806	160922	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
139	20240806	150934	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
140	20240806	140930	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
141	20240806	130935	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
142	20240806	120936	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
143	20240806	110923	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
144	20240806	100923	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
145	20240806	090930	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
146	20240805	160911	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
147	20240805	150927	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
148	20240805	140927	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
149	20240805	130926	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
150	20240805	120921	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
151	20240805	110919	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
152	20240805	100917	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
153	20240805	090912	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1000	1000	1000	1000	1000	1000	1000	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
154	20240802	160904	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1034	1017	1000	983	966	1008	974	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
155	20240802	150904	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1034	1017	1000	983	966	1008	974	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
156	20240802	140908	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1034	1017	1000	983	966	1008	974	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
157	20240802	130905	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1034	1017	1000	983	966	1008	974	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
158	20240802	120905	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1034	1017	1000	983	966	1008	974	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
159	20240802	110905	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1034	1017	1000	983	966	1008	974	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
160	20240802	100901	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1034	1017	1000	983	966	1008	974	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
161	20240802	090907	58	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	0	3	0.00	0	0	0.00	0	0	0	1300	700	1000	0.00	0.22	0	0	1034	1017	1000	983	966	1008	974	297	300	500	0	1	1	59433025	594	-4.59	3.21	12	0.00	-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	131948	N	N	N	N
162	20240801	160901	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1000	-1	5	-0.10	2184112157	2196524	95.05	1001	1017	983	1301	701	1001	994.34	0.35	0	-77209	1039	1019	1002	982	965	1011	974	297	300	500	700	1	1	59433025	594	-4.59	3.21	12	3.70	-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	206069	N	N	N	N
163	20240801	150922	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	996	-5	5	-0.50	2015310188	2027756	87.74	1001	1017	983	1301	701	1001	993.86	0.35	0	-78074	1039	1019	1002	982	965	1011	974	297	300	500	700	1	1	59433025	592	-4.57	3.19	12	3.41	-218.00	312.00	1945	20240712	-48.79	891	20240125	11.78	1945	-48.79	20240712	891	11.78	20240125	1945	-48.79	20240712	891	11.78	20240125	0.03	N	276730	500	297 억	206069	N	N	N	N
164	20240801	140913	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	988	-13	5	-1.30	1719303212	1729928	74.86	1001	1017	983	1301	701	1001	993.86	0.35	0	-63775	1039	1019	1002	982	965	1011	974	297	300	500	700	1	1	59433025	587	-4.53	3.17	12	2.91	-218.00	312.00	1945	20240712	-49.20	891	20240125	10.89	1945	-49.20	20240712	891	10.89	20240125	1945	-49.20	20240712	891	10.89	20240125	0.03	N	276730	500	297 억	206069	N	N	N	N
165	20240801	130905	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	989	-12	5	-1.20	1403291879	1411232	61.07	1001	1017	983	1301	701	1001	994.37	0.35	0	-89622	1039	1019	1002	982	965	1011	974	297	300	500	700	1	1	59433025	588	-4.54	3.17	12	2.37	-218.00	312.00	1945	20240712	-49.15	891	20240125	11.00	1945	-49.15	20240712	891	11.00	20240125	1945	-49.15	20240712	891	11.00	20240125	0.03	N	276730	500	297 억	206069	N	N	N	N
166	20240801	120909	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	991	-10	5	-1.00	1292329960	1299098	56.21	1001	1017	983	1301	701	1001	994.79	0.35	0	-81744	1039	1019	1002	982	965	1011	974	297	300	500	700	1	1	59433025	589	-4.55	3.18	12	2.19	-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	206069	N	N	N	N
167	20240801	110910	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	993	-8	5	-0.80	1080092869	1084820	46.94	1001	1017	983	1301	701	1001	995.64	0.35	0	-100850	1039	1019	1002	982	965	1011	974	297	300	500	700	1	1	59433025	590	-4.56	3.18	12	1.83	-218.00	312.00	1945	20240712	-48.95	891	20240125	11.45	1945	-48.95	20240712	891	11.45	20240125	1945	-48.95	20240712	891	11.45	20240125	0.03	N	276730	500	297 억	206069	N	N	N	N
168	20240801	100904	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	996	-5	5	-0.50	546102871	544911	23.58	1001	1017	991	1301	701	1001	1002.19	0.35	0	-1504	1039	1019	1002	982	965	1011	974	297	300	500	700	1	1	59433025	592	-4.57	3.19	12	0.92	-218.00	312.00	1945	20240712	-48.79	891	20240125	11.78	1945	-48.79	20240712	891	11.78	20240125	1945	-48.79	20240712	891	11.78	20240125	0.03	N	276730	500	297 억	206069	N	N	N	N
169	20240801	090856	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1003	2	2	0.20	94795378	94874	4.11	1001	1003	991	1301	701	1001	999.17	0.35	0	28182	1039	1019	1002	982	965	1011	974	297	300	500	700	1	1	59433025	596	-4.60	3.21	12	0.16	-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	206069	N	N	N	N

66 KiB Raw Blame History

66 KiB

Raw Blame History