KissMeData/277410/price/prices-20240701.csv at d3ecdb9784524185c20e62347a22c7cb8fe727be

Files

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

77 KiB

Raw Blame History

1	stockBusinessDate	captureTime	itemStateCode	marginalRate	koreanMarketName	newHighLowPriceClassCode	koreanBusinessTypeName	temporaryStopped	marketPriceRangeExtended	closingPriceRangeExtended	creditAllowable	elwPublished	currentStockPrice	previousDayVariableRatio	previousDayVariableRatioSign	previousDayDiffRatio	accumulatedTradingAmount	accumulatedVolume	previousDayDiffVolumeRatio	stockOpenningPrice	highestStockPrice	lowestStockPrice	maximumStockPrice	minimumStockPrice	standardStockPrice	weightedAverageStockPrice	htsForeignRunoutRate	programTradeNetBuyingQuantity	pivotSecondDResistancePrice	pivotFirstDResistancePrice	pivotPointValue	pivotFirstDSupportPrice	pivotSecondDSupportPrice	dResistanceValue	dSupportValue	capital	limitWidthPrice	stockFacePrice	stockSubstitudePrice	askingPriceUnit	htsDealQuantityUnit	listedStockCount	htsTotalMarketValue	per	pbr	settlingMonth	volumeTurnoverRate	eps	bps	day250HighestPrice	day250HighestPriceDate	day250HighestPriceDiffRatio	day250LowestPrice	day250LowestPriceDate	day250LowestPriceDiffRatio	annualHighestPrice	annualHighestPriceDiffRatio	annualHighestPriceDate	annualLowestPrice	annualLowestPriceDiffRatio	annualLowestPriceDate	week52HighestPrice	week52HighestPriceDiffRatio	week52HighestPriceDate	week52LowestPrice	week52LowestPriceDiffRatio	week52LowestPriceDate	totalOutstandingloanRate	shortSellingAllowable	shortProductCode	facePriceCurrency	capitalCurrency	foreignHoldQuantity	viClassCode	viClassCodeForOvertimeMarketPrice	investmentCareful	shortOverheated
2	20240731	161113	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1563	13	2	0.84	143707891	92419	24.32	1545	1566	1545	2015	1085	1550	1554.89	0.85	16030	1628	1588	1564	1524	1500	1577	1513	38	465	100	960	1	1	38356789	600	12.02	0.91	12	0.24	130.00	1713.00	4330	20230823	-63.90	1540	20240730	1.49	2070	-24.49	20240112	1540	1.49	20240730	4330	-63.90	20230823	1540	1.49	20240730	3.08	N	277410	100	38 억	324531	N	N	N	N
3	20240731	151130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1566	16	2	1.03	122051912	78564	20.68	1545	1566	1545	2015	1085	1550	1553.53	0.85	14178	1628	1588	1564	1524	1500	1577	1513	38	465	100	960	1	1	38356789	601	12.05	0.91	12	0.20	130.00	1713.00	4330	20230823	-63.83	1540	20240730	1.69	2070	-24.35	20240112	1540	1.69	20240730	4330	-63.83	20230823	1540	1.69	20240730	3.08	N	277410	100	38 억	324531	N	N	N	N
4	20240731	141129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1550	0	3	0.00	75542772	48630	12.80	1545	1560	1545	2015	1085	1550	1553.42	0.85	1483	1628	1588	1564	1524	1500	1577	1513	38	465	100	960	1	1	38356789	595	11.92	0.90	12	0.13	130.00	1713.00	4330	20230823	-64.20	1540	20240730	0.65	2070	-25.12	20240112	1540	0.65	20240730	4330	-64.20	20230823	1540	0.65	20240730	3.08	N	277410	100	38 억	324531	N	N	N	N
5	20240731	131125	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1552	2	2	0.13	65158154	41940	11.04	1545	1560	1545	2015	1085	1550	1553.60	0.85	2669	1628	1588	1564	1524	1500	1577	1513	38	465	100	960	1	1	38356789	595	11.94	0.91	12	0.11	130.00	1713.00	4330	20230823	-64.16	1540	20240730	0.78	2070	-25.02	20240112	1540	0.78	20240730	4330	-64.16	20230823	1540	0.78	20240730	3.08	N	277410	100	38 억	324531	N	N	N	N
6	20240731	121124	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1558	8	2	0.52	54230553	34916	9.19	1545	1560	1545	2015	1085	1550	1553.17	0.85	4680	1628	1588	1564	1524	1500	1577	1513	38	465	100	960	1	1	38356789	598	11.98	0.91	12	0.09	130.00	1713.00	4330	20230823	-64.02	1540	20240730	1.17	2070	-24.73	20240112	1540	1.17	20240730	4330	-64.02	20230823	1540	1.17	20240730	3.08	N	277410	100	38 억	324531	N	N	N	N
7	20240731	111128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1553	3	2	0.19	49277637	31739	8.35	1545	1560	1545	2015	1085	1550	1552.59	0.85	2886	1628	1588	1564	1524	1500	1577	1513	38	465	100	960	1	1	38356789	596	11.95	0.91	12	0.08	130.00	1713.00	4330	20230823	-64.13	1540	20240730	0.84	2070	-24.98	20240112	1540	0.84	20240730	4330	-64.13	20230823	1540	0.84	20240730	3.08	N	277410	100	38 억	324531	N	N	N	N
8	20240731	101122	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1551	1	2	0.06	40823847	26303	6.92	1545	1560	1545	2015	1085	1550	1552.06	0.85	2290	1628	1588	1564	1524	1500	1577	1513	38	465	100	960	1	1	38356789	595	11.93	0.91	12	0.07	130.00	1713.00	4330	20230823	-64.18	1540	20240730	0.71	2070	-25.07	20240112	1540	0.71	20240730	4330	-64.18	20230823	1540	0.71	20240730	3.08	N	277410	100	38 억	324531	N	N	N	N
9	20240731	091123	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1552	2	2	0.13	6423219	4145	1.09	1545	1555	1545	2015	1085	1550	1549.63	0.85	12	1628	1588	1564	1524	1500	1577	1513	38	465	100	960	1	1	38356789	595	11.94	0.91	12	0.01	130.00	1713.00	4330	20230823	-64.16	1540	20240730	0.78	2070	-25.02	20240112	1540	0.78	20240730	4330	-64.16	20230823	1540	0.78	20240730	3.08	N	277410	100	38 억	324531	N	N	N	N
10	20240730	161054	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1550	-49	5	-3.06	592869083	378916	255.96	1573	1604	1540	2075	1120	1599	1564.67	0.87	-7610	1619	1609	1603	1593	1587	1606	1590	38	476	100	990	1	1	38356789	595	11.92	0.90	12	0.99	130.00	1713.00	4330	20230823	-64.20	1540	20240730	0.65	2070	-25.12	20240112	1540	0.65	20240730	4330	-64.20	20230823	1540	0.65	20240730	3.14	N	277410	100	38 억	332142	N	N	N	N
11	20240730	151118	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1549	-50	5	-3.13	576098842	368089	248.65	1573	1604	1540	2075	1120	1599	1565.11	0.87	-5471	1619	1609	1603	1593	1587	1606	1590	38	476	100	990	1	1	38356789	594	11.92	0.90	12	0.96	130.00	1713.00	4330	20230823	-64.23	1540	20240730	0.58	2070	-25.17	20240112	1540	0.58	20240730	4330	-64.23	20230823	1540	0.58	20240730	3.14	N	277410	100	38 억	332142	N	N	N	N
12	20240730	141104	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1542	-57	5	-3.56	538779294	343978	232.36	1573	1604	1540	2075	1120	1599	1566.32	0.87	-10278	1619	1609	1603	1593	1587	1606	1590	38	476	100	990	1	1	38356789	591	11.86	0.90	12	0.90	130.00	1713.00	4330	20230823	-64.39	1540	20240730	0.13	2070	-25.51	20240112	1540	0.13	20240730	4330	-64.39	20230823	1540	0.13	20240730	3.14	N	277410	100	38 억	332142	N	N	N	N
13	20240730	131109	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1563	-36	5	-2.25	363915968	231021	156.06	1573	1604	1556	2075	1120	1599	1575.25	0.87	-28635	1619	1609	1603	1593	1587	1606	1590	38	476	100	990	1	1	38356789	600	12.02	0.91	12	0.60	130.00	1713.00	4330	20230823	-63.90	1556	20240730	0.45	2070	-24.49	20240112	1556	0.45	20240730	4330	-63.90	20230823	1556	0.45	20240730	3.14	N	277410	100	38 억	332142	N	N	N	N
14	20240730	121100	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1569	-30	5	-1.88	262309537	166057	112.17	1573	1604	1569	2075	1120	1599	1579.64	0.87	-23693	1619	1609	1603	1593	1587	1606	1590	38	476	100	990	1	1	38356789	602	12.07	0.92	12	0.43	130.00	1713.00	4330	20230823	-63.76	1569	20240730	0.00	2070	-24.20	20240112	1569	0.00	20240730	4330	-63.76	20230823	1569	0.00	20240730	3.14	N	277410	100	38 억	332142	N	N	N	N
15	20240730	111105	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1578	-21	5	-1.31	184683391	116744	78.86	1573	1604	1573	2075	1120	1599	1581.95	0.87	-17257	1619	1609	1603	1593	1587	1606	1590	38	476	100	990	1	1	38356789	605	12.14	0.92	12	0.30	130.00	1713.00	4330	20230823	-63.56	1573	20240730	0.32	2070	-23.77	20240112	1573	0.32	20240730	4330	-63.56	20230823	1573	0.32	20240730	3.14	N	277410	100	38 억	332142	N	N	N	N
16	20240730	101116	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1589	-10	5	-0.63	144557214	91375	61.73	1573	1604	1573	2075	1120	1599	1582.02	0.87	-11508	1619	1609	1603	1593	1587	1606	1590	38	476	100	990	1	1	38356789	609	12.22	0.93	12	0.24	130.00	1713.00	4330	20230823	-63.30	1573	20240730	1.02	2070	-23.24	20240112	1573	1.02	20240730	4330	-63.30	20230823	1573	1.02	20240730	3.14	N	277410	100	38 억	332142	N	N	N	N
17	20240730	091119	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1601	2	2	0.13	77174377	48830	32.99	1573	1604	1573	2075	1120	1599	1580.47	0.87	2858	1619	1609	1603	1593	1587	1606	1590	38	476	100	990	1	1	38356789	614	12.32	0.93	12	0.13	130.00	1713.00	4330	20230823	-63.03	1573	20240730	1.78	2070	-22.66	20240112	1573	1.78	20240730	4330	-63.03	20230823	1573	1.78	20240730	3.14	N	277410	100	38 억	332142	N	N	N	N
18	20240729	161054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1599	-3	5	-0.19	237207346	147861	142.28	1602	1613	1597	2080	1122	1602	1604.26	0.82	14356	1613	1607	1596	1590	1579	1610	1593	38	478	100	990	1	1	38356789	613	12.30	0.93	12	0.39	130.00	1713.00	4330	20230823	-63.07	1585	20240726	0.88	2070	-22.75	20240112	1585	0.88	20240726	4330	-63.07	20230823	1585	0.88	20240726	3.17	N	277410	100	38 억	315829	N	N	N	N
19	20240729	151110	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1599	-3	5	-0.19	223708061	139416	134.15	1602	1613	1597	2080	1122	1602	1604.61	0.82	13438	1613	1607	1596	1590	1579	1610	1593	38	478	100	990	1	1	38356789	613	12.30	0.93	12	0.36	130.00	1713.00	4330	20230823	-63.07	1585	20240726	0.88	2070	-22.75	20240112	1585	0.88	20240726	4330	-63.07	20230823	1585	0.88	20240726	3.17	N	277410	100	38 억	315829	N	N	N	N
20	20240729	141118	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1603	1	2	0.06	195205983	121591	117.00	1602	1613	1597	2080	1122	1602	1605.43	0.82	7609	1613	1607	1596	1590	1579	1610	1593	38	478	100	990	1	1	38356789	615	12.33	0.94	12	0.32	130.00	1713.00	4330	20230823	-62.98	1585	20240726	1.14	2070	-22.56	20240112	1585	1.14	20240726	4330	-62.98	20230823	1585	1.14	20240726	3.17	N	277410	100	38 억	315829	N	N	N	N
21	20240729	131114	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1600	-2	5	-0.12	184924750	115171	110.82	1602	1613	1597	2080	1122	1602	1605.65	0.82	4504	1613	1607	1596	1590	1579	1610	1593	38	478	100	990	1	1	38356789	614	12.31	0.93	12	0.30	130.00	1713.00	4330	20230823	-63.05	1585	20240726	0.95	2070	-22.71	20240112	1585	0.95	20240726	4330	-63.05	20230823	1585	0.95	20240726	3.17	N	277410	100	38 억	315829	N	N	N	N
22	20240729	121114	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1608	6	2	0.37	164435533	102382	98.52	1602	1613	1597	2080	1122	1602	1606.10	0.82	2603	1613	1607	1596	1590	1579	1610	1593	38	478	100	990	1	1	38356789	617	12.37	0.94	12	0.27	130.00	1713.00	4330	20230823	-62.86	1585	20240726	1.45	2070	-22.32	20240112	1585	1.45	20240726	4330	-62.86	20230823	1585	1.45	20240726	3.17	N	277410	100	38 억	315829	N	N	N	N
23	20240729	111102	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1610	8	2	0.50	134613238	83844	80.68	1602	1613	1597	2080	1122	1602	1605.52	0.82	-273	1613	1607	1596	1590	1579	1610	1593	38	478	100	990	1	1	38356789	618	12.38	0.94	12	0.22	130.00	1713.00	4330	20230823	-62.82	1585	20240726	1.58	2070	-22.22	20240112	1585	1.58	20240726	4330	-62.82	20230823	1585	1.58	20240726	3.17	N	277410	100	38 억	315829	N	N	N	N
24	20240729	101100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1604	2	2	0.12	59089292	36911	35.52	1602	1613	1597	2080	1122	1602	1600.86	0.82	1220	1613	1607	1596	1590	1579	1610	1593	38	478	100	990	1	1	38356789	615	12.34	0.94	12	0.10	130.00	1713.00	4330	20230823	-62.96	1585	20240726	1.20	2070	-22.51	20240112	1585	1.20	20240726	4330	-62.96	20230823	1585	1.20	20240726	3.17	N	277410	100	38 억	315829	N	N	N	N
25	20240729	091058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1597	-5	5	-0.31	19612602	12268	11.80	1602	1602	1597	2080	1122	1602	1598.68	0.82	899	1613	1607	1596	1590	1579	1610	1593	38	478	100	990	1	1	38356789	613	12.28	0.93	12	0.03	130.00	1713.00	4330	20230823	-63.12	1585	20240726	0.76	2070	-22.85	20240112	1585	0.76	20240726	4330	-63.12	20230823	1585	0.76	20240726	3.17	N	277410	100	38 억	315829	N	N	N	N
26	20240726	161042	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1602	12	2	0.75	165383461	103902	31.46	1590	1602	1585	2065	1113	1590	1591.72	0.79	10909	1656	1623	1605	1572	1554	1614	1563	38	475	100	980	1	1	38356789	614	12.32	0.94	12	0.27	130.00	1713.00	4330	20230823	-63.00	1585	20240726	1.07	2070	-22.61	20240112	1585	1.07	20240726	4330	-63.00	20230823	1585	1.07	20240726	3.22	N	277410	100	38 억	304920	N	N	N	N
27	20240726	151054	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1591	1	2	0.06	140931732	88605	26.83	1590	1595	1585	2065	1113	1590	1590.56	0.79	7824	1656	1623	1605	1572	1554	1614	1563	38	475	100	980	1	1	38356789	610	12.24	0.93	12	0.23	130.00	1713.00	4330	20230823	-63.26	1585	20240726	0.38	2070	-23.14	20240112	1585	0.38	20240726	4330	-63.26	20230823	1585	0.38	20240726	3.22	N	277410	100	38 억	304920	N	N	N	N
28	20240726	141054	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1592	2	2	0.13	111015218	69816	21.14	1590	1595	1585	2065	1113	1590	1590.11	0.79	3423	1656	1623	1605	1572	1554	1614	1563	38	475	100	980	1	1	38356789	611	12.25	0.93	12	0.18	130.00	1713.00	4330	20230823	-63.23	1585	20240726	0.44	2070	-23.09	20240112	1585	0.44	20240726	4330	-63.23	20230823	1585	0.44	20240726	3.22	N	277410	100	38 억	304920	N	N	N	N
29	20240726	131055	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1591	1	2	0.06	103129031	64865	19.64	1590	1595	1585	2065	1113	1590	1589.90	0.79	2584	1656	1623	1605	1572	1554	1614	1563	38	475	100	980	1	1	38356789	610	12.24	0.93	12	0.17	130.00	1713.00	4330	20230823	-63.26	1585	20240726	0.38	2070	-23.14	20240112	1585	0.38	20240726	4330	-63.26	20230823	1585	0.38	20240726	3.22	N	277410	100	38 억	304920	N	N	N	N
30	20240726	121059	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1594	4	2	0.25	96290415	60570	18.34	1590	1595	1585	2065	1113	1590	1589.74	0.79	1353	1656	1623	1605	1572	1554	1614	1563	38	475	100	980	1	1	38356789	611	12.26	0.93	12	0.16	130.00	1713.00	4330	20230823	-63.19	1585	20240726	0.57	2070	-23.00	20240112	1585	0.57	20240726	4330	-63.19	20230823	1585	0.57	20240726	3.22	N	277410	100	38 억	304920	N	N	N	N
31	20240726	111100	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1592	2	2	0.13	71676484	45091	13.65	1590	1595	1585	2065	1113	1590	1589.60	0.79	1063	1656	1623	1605	1572	1554	1614	1563	38	475	100	980	1	1	38356789	611	12.25	0.93	12	0.12	130.00	1713.00	4330	20230823	-63.23	1585	20240726	0.44	2070	-23.09	20240112	1585	0.44	20240726	4330	-63.23	20230823	1585	0.44	20240726	3.22	N	277410	100	38 억	304920	N	N	N	N
32	20240726	101052	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1589	-1	5	-0.06	53060428	33379	10.11	1590	1595	1585	2065	1113	1590	1589.64	0.79	720	1656	1623	1605	1572	1554	1614	1563	38	475	100	980	1	1	38356789	609	12.22	0.93	12	0.09	130.00	1713.00	4330	20230823	-63.30	1585	20240726	0.25	2070	-23.24	20240112	1585	0.25	20240726	4330	-63.30	20230823	1585	0.25	20240726	3.22	N	277410	100	38 억	304920	N	N	N	N
33	20240726	091051	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1592	2	2	0.13	16152344	10165	3.08	1590	1592	1587	2065	1113	1590	1589.02	0.79	11	1656	1623	1605	1572	1554	1614	1563	38	475	100	980	1	1	38356789	611	12.25	0.93	12	0.03	130.00	1713.00	4330	20230823	-63.23	1587	20240726	0.32	2070	-23.09	20240112	1587	0.32	20240726	4330	-63.23	20230823	1587	0.32	20240726	3.22	N	277410	100	38 억	304920	N	N	N	N
34	20240725	161050	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1590	-47	5	-2.87	527058745	328963	314.88	1635	1638	1587	2125	1146	1637	1602.19	1.00	-80166	1669	1652	1641	1624	1613	1661	1633	38	488	100	1010	1	1	38356789	610	12.23	0.93	12	0.86	130.00	1713.00	4330	20230823	-63.28	1587	20240725	0.19	2070	-23.19	20240112	1587	0.19	20240725	4330	-63.28	20230823	1587	0.19	20240725	3.25	N	277410	100	38 억	385083	N	N	N	N
35	20240725	151102	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1590	-47	5	-2.87	510673198	318657	305.02	1635	1638	1587	2125	1146	1637	1602.58	1.00	-80166	1669	1652	1641	1624	1613	1661	1633	38	488	100	1010	1	1	38356789	610	12.23	0.93	12	0.83	130.00	1713.00	4330	20230823	-63.28	1587	20240725	0.19	2070	-23.19	20240112	1587	0.19	20240725	4330	-63.28	20230823	1587	0.19	20240725	3.25	N	277410	100	38 억	385083	N	N	N	N
36	20240725	141057	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1601	-36	5	-2.20	434194870	270650	259.06	1635	1638	1590	2125	1146	1637	1604.27	1.00	-72379	1669	1652	1641	1624	1613	1661	1633	38	488	100	1010	1	1	38356789	614	12.32	0.93	12	0.71	130.00	1713.00	4330	20230823	-63.03	1590	20240725	0.69	2070	-22.66	20240112	1590	0.69	20240725	4330	-63.03	20230823	1590	0.69	20240725	3.25	N	277410	100	38 억	385083	N	N	N	N
37	20240725	131051	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1595	-42	5	-2.57	408947177	254817	243.91	1635	1638	1590	2125	1146	1637	1604.87	1.00	-70253	1669	1652	1641	1624	1613	1661	1633	38	488	100	1010	1	1	38356789	612	12.27	0.93	12	0.66	130.00	1713.00	4330	20230823	-63.16	1590	20240725	0.31	2070	-22.95	20240112	1590	0.31	20240725	4330	-63.16	20230823	1590	0.31	20240725	3.25	N	277410	100	38 억	385083	N	N	N	N
38	20240725	121057	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1600	-37	5	-2.26	364854198	227242	217.51	1635	1638	1590	2125	1146	1637	1605.58	1.00	-68286	1669	1652	1641	1624	1613	1661	1633	38	488	100	1010	1	1	38356789	614	12.31	0.93	12	0.59	130.00	1713.00	4330	20230823	-63.05	1590	20240725	0.63	2070	-22.71	20240112	1590	0.63	20240725	4330	-63.05	20230823	1590	0.63	20240725	3.25	N	277410	100	38 억	385083	N	N	N	N
39	20240725	111054	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1593	-44	5	-2.69	340365667	211886	202.82	1635	1638	1590	2125	1146	1637	1606.36	1.00	-65164	1669	1652	1641	1624	1613	1661	1633	38	488	100	1010	1	1	38356789	611	12.25	0.93	12	0.55	130.00	1713.00	4330	20230823	-63.21	1590	20240725	0.19	2070	-23.04	20240112	1590	0.19	20240725	4330	-63.21	20230823	1590	0.19	20240725	3.25	N	277410	100	38 억	385083	N	N	N	N
40	20240725	101047	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1602	-35	5	-2.14	198930300	123362	118.08	1635	1638	1601	2125	1146	1637	1612.57	1.00	-42493	1669	1652	1641	1624	1613	1661	1633	38	488	100	1010	1	1	38356789	614	12.32	0.94	12	0.32	130.00	1713.00	4330	20230823	-63.00	1601	20240725	0.06	2070	-22.61	20240112	1601	0.06	20240725	4330	-63.00	20230823	1601	0.06	20240725	3.25	N	277410	100	38 억	385083	N	N	N	N
41	20240725	091043	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1622	-15	5	-0.92	32412091	19967	19.11	1635	1638	1613	2125	1146	1637	1623.28	1.00	-2106	1669	1652	1641	1624	1613	1661	1633	38	488	100	1010	1	1	38356789	622	12.48	0.95	12	0.05	130.00	1713.00	4330	20230823	-62.54	1613	20240725	0.56	2070	-21.64	20240112	1613	0.56	20240725	4330	-62.54	20230823	1613	0.56	20240725	3.25	N	277410	100	38 억	385083	N	N	N	N
42	20240724	161042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1637	0	3	0.00	167294523	102013	81.22	1634	1658	1630	2125	1146	1637	1639.93	0.91	34373	1657	1647	1639	1629	1621	1652	1634	38	488	100	1010	1	1	38356789	628	12.59	0.96	12	0.27	130.00	1713.00	4330	20230823	-62.19	1627	20240722	0.61	2070	-20.92	20240112	1627	0.61	20240722	4330	-62.19	20230823	1627	0.61	20240722	3.26	N	277410	100	38 억	350451	N	N	N	N
43	20240724	151059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1641	4	2	0.24	152246780	92825	73.90	1634	1658	1630	2125	1146	1637	1640.15	0.91	33513	1657	1647	1639	1629	1621	1652	1634	38	488	100	1010	1	1	38356789	629	12.62	0.96	12	0.24	130.00	1713.00	4330	20230823	-62.10	1627	20240722	0.86	2070	-20.72	20240112	1627	0.86	20240722	4330	-62.10	20230823	1627	0.86	20240722	3.26	N	277410	100	38 억	350451	N	N	N	N
44	20240724	141052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1638	1	2	0.06	133183511	81190	64.64	1634	1658	1630	2125	1146	1637	1640.39	0.91	29384	1657	1647	1639	1629	1621	1652	1634	38	488	100	1010	1	1	38356789	628	12.60	0.96	12	0.21	130.00	1713.00	4330	20230823	-62.17	1627	20240722	0.68	2070	-20.87	20240112	1627	0.68	20240722	4330	-62.17	20230823	1627	0.68	20240722	3.26	N	277410	100	38 억	350451	N	N	N	N
45	20240724	131058	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1637	0	3	0.00	128594455	78387	62.41	1634	1658	1630	2125	1146	1637	1640.51	0.91	30155	1657	1647	1639	1629	1621	1652	1634	38	488	100	1010	1	1	38356789	628	12.59	0.96	12	0.20	130.00	1713.00	4330	20230823	-62.19	1627	20240722	0.61	2070	-20.92	20240112	1627	0.61	20240722	4330	-62.19	20230823	1627	0.61	20240722	3.26	N	277410	100	38 억	350451	N	N	N	N
46	20240724	121056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1639	2	2	0.12	111663888	68036	54.17	1634	1658	1630	2125	1146	1637	1641.25	0.91	29582	1657	1647	1639	1629	1621	1652	1634	38	488	100	1010	1	1	38356789	629	12.61	0.96	12	0.18	130.00	1713.00	4330	20230823	-62.15	1627	20240722	0.74	2070	-20.82	20240112	1627	0.74	20240722	4330	-62.15	20230823	1627	0.74	20240722	3.26	N	277410	100	38 억	350451	N	N	N	N
47	20240724	111053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1634	-3	5	-0.18	103183934	62863	50.05	1634	1658	1630	2125	1146	1637	1641.41	0.91	26964	1657	1647	1639	1629	1621	1652	1634	38	488	100	1010	1	1	38356789	627	12.57	0.95	12	0.16	130.00	1713.00	4330	20230823	-62.26	1627	20240722	0.43	2070	-21.06	20240112	1627	0.43	20240722	4330	-62.26	20230823	1627	0.43	20240722	3.26	N	277410	100	38 억	350451	N	N	N	N
48	20240724	101120	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1637	0	3	0.00	72626067	44185	35.18	1634	1658	1630	2125	1146	1637	1643.68	0.91	28607	1657	1647	1639	1629	1621	1652	1634	38	488	100	1010	1	1	38356789	628	12.59	0.96	12	0.12	130.00	1713.00	4330	20230823	-62.19	1627	20240722	0.61	2070	-20.92	20240112	1627	0.61	20240722	4330	-62.19	20230823	1627	0.61	20240722	3.26	N	277410	100	38 억	350451	N	N	N	N
49	20240724	091044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1641	4	2	0.24	18965812	11591	9.23	1634	1643	1630	2125	1146	1637	1636.25	0.91	3026	1657	1647	1639	1629	1621	1652	1634	38	488	100	1010	1	1	38356789	629	12.62	0.96	12	0.03	130.00	1713.00	4330	20230823	-62.10	1627	20240722	0.86	2070	-20.72	20240112	1627	0.86	20240722	4330	-62.10	20230823	1627	0.86	20240722	3.26	N	277410	100	38 억	350451	N	N	N	N
50	20240723	161037	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1637	2	2	0.12	199178204	121495	70.82	1631	1649	1631	2125	1145	1635	1639.39	0.81	38439	1660	1647	1637	1624	1614	1642	1619	38	490	100	1010	1	1	38356789	628	12.59	0.96	12	0.32	130.00	1713.00	4330	20230823	-62.19	1627	20240722	0.61	2070	-20.92	20240112	1627	0.61	20240722	4330	-62.19	20230823	1627	0.61	20240722	3.28	N	277410	100	38 억	312271	N	N	N	N
51	20240723	151103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1631	-4	5	-0.24	189170739	115376	67.25	1631	1649	1631	2125	1145	1635	1639.60	0.81	37023	1660	1647	1637	1624	1614	1642	1619	38	490	100	1010	1	1	38356789	626	12.55	0.95	12	0.30	130.00	1713.00	4330	20230823	-62.33	1627	20240722	0.25	2070	-21.21	20240112	1627	0.25	20240722	4330	-62.33	20230823	1627	0.25	20240722	3.28	N	277410	100	38 억	312271	N	N	N	N
52	20240723	141039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1646	11	2	0.67	148784001	90675	52.85	1631	1649	1631	2125	1145	1635	1640.85	0.81	23025	1660	1647	1637	1624	1614	1642	1619	38	490	100	1010	1	1	38356789	631	12.66	0.96	12	0.24	130.00	1713.00	4330	20230823	-61.99	1627	20240722	1.17	2070	-20.48	20240112	1627	1.17	20240722	4330	-61.99	20230823	1627	1.17	20240722	3.28	N	277410	100	38 억	312271	N	N	N	N
53	20240723	131035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1645	10	2	0.61	131838781	80374	46.85	1631	1649	1631	2125	1145	1635	1640.32	0.81	17812	1660	1647	1637	1624	1614	1642	1619	38	490	100	1010	1	1	38356789	631	12.65	0.96	12	0.21	130.00	1713.00	4330	20230823	-62.01	1627	20240722	1.11	2070	-20.53	20240112	1627	1.11	20240722	4330	-62.01	20230823	1627	1.11	20240722	3.28	N	277410	100	38 억	312271	N	N	N	N
54	20240723	121044	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1637	2	2	0.12	96201287	58631	34.17	1631	1649	1631	2125	1145	1635	1640.79	0.81	15218	1660	1647	1637	1624	1614	1642	1619	38	490	100	1010	1	1	38356789	628	12.59	0.96	12	0.15	130.00	1713.00	4330	20230823	-62.19	1627	20240722	0.61	2070	-20.92	20240112	1627	0.61	20240722	4330	-62.19	20230823	1627	0.61	20240722	3.28	N	277410	100	38 억	312271	N	N	N	N
55	20240723	111043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1643	8	2	0.49	78468230	47809	27.87	1631	1649	1631	2125	1145	1635	1641.29	0.81	12510	1660	1647	1637	1624	1614	1642	1619	38	490	100	1010	1	1	38356789	630	12.64	0.96	12	0.12	130.00	1713.00	4330	20230823	-62.06	1627	20240722	0.98	2070	-20.63	20240112	1627	0.98	20240722	4330	-62.06	20230823	1627	0.98	20240722	3.28	N	277410	100	38 억	312271	N	N	N	N
56	20240723	101036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1643	8	2	0.49	50577079	30786	17.94	1631	1649	1631	2125	1145	1635	1642.86	0.81	10120	1660	1647	1637	1624	1614	1642	1619	38	490	100	1010	1	1	38356789	630	12.64	0.96	12	0.08	130.00	1713.00	4330	20230823	-62.06	1627	20240722	0.98	2070	-20.63	20240112	1627	0.98	20240722	4330	-62.06	20230823	1627	0.98	20240722	3.28	N	277410	100	38 억	312271	N	N	N	N
57	20240723	091049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1647	12	2	0.73	13473456	8210	4.79	1631	1647	1631	2125	1145	1635	1641.10	0.81	4539	1660	1647	1637	1624	1614	1642	1619	38	490	100	1010	1	1	38356789	632	12.67	0.96	12	0.02	130.00	1713.00	4330	20230823	-61.96	1627	20240722	1.23	2070	-20.43	20240112	1627	1.23	20240722	4330	-61.96	20230823	1627	1.23	20240722	3.28	N	277410	100	38 억	312271	N	N	N	N
58	20240722	161032	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1635	-13	5	-0.79	281033564	171559	106.02	1650	1650	1627	2140	1154	1648	1638.14	0.98	-62396	1660	1654	1642	1636	1624	1657	1639	38	492	100	1020	1	1	38356789	627	12.58	0.95	12	0.45	130.00	1713.00	4330	20230823	-62.24	1627	20240722	0.49	2070	-21.01	20240112	1627	0.49	20240722	4330	-62.24	20230823	1627	0.49	20240722	3.37	N	277410	100	38 억	374667	N	N	N	N
59	20240722	151041	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1631	-17	5	-1.03	263117071	160580	99.23	1650	1650	1627	2140	1154	1648	1638.54	0.98	-62762	1660	1654	1642	1636	1624	1657	1639	38	492	100	1020	1	1	38356789	626	12.55	0.95	12	0.42	130.00	1713.00	4330	20230823	-62.33	1627	20240722	0.25	2070	-21.21	20240112	1627	0.25	20240722	4330	-62.33	20230823	1627	0.25	20240722	3.37	N	277410	100	38 억	374667	N	N	N	N
60	20240722	141048	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1628	-20	5	-1.21	247517957	151010	93.32	1650	1650	1627	2140	1154	1648	1639.08	0.98	-65759	1660	1654	1642	1636	1624	1657	1639	38	492	100	1020	1	1	38356789	624	12.52	0.95	12	0.39	130.00	1713.00	4330	20230823	-62.40	1627	20240722	0.06	2070	-21.35	20240112	1627	0.06	20240722	4330	-62.40	20230823	1627	0.06	20240722	3.37	N	277410	100	38 억	374667	N	N	N	N
61	20240722	131043	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1628	-20	5	-1.21	237245734	144703	89.42	1650	1650	1628	2140	1154	1648	1639.54	0.98	-67801	1660	1654	1642	1636	1624	1657	1639	38	492	100	1020	1	1	38356789	624	12.52	0.95	12	0.38	130.00	1713.00	4330	20230823	-62.40	1628	20240722	0.00	2070	-21.35	20240112	1628	0.00	20240722	4330	-62.40	20230823	1628	0.00	20240722	3.37	N	277410	100	38 억	374667	N	N	N	N
62	20240722	121039	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1630	-18	5	-1.09	219508963	133822	82.70	1650	1650	1628	2140	1154	1648	1640.31	0.98	-68472	1660	1654	1642	1636	1624	1657	1639	38	492	100	1020	1	1	38356789	625	12.54	0.95	12	0.35	130.00	1713.00	4330	20230823	-62.36	1628	20240722	0.12	2070	-21.26	20240112	1628	0.12	20240722	4330	-62.36	20230823	1628	0.12	20240722	3.37	N	277410	100	38 억	374667	N	N	N	N
63	20240722	111039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1632	-16	5	-0.97	184835495	112563	69.56	1650	1650	1632	2140	1154	1648	1642.06	0.98	-68444	1660	1654	1642	1636	1624	1657	1639	38	492	100	1020	1	1	38356789	626	12.55	0.95	12	0.29	130.00	1713.00	4330	20230823	-62.31	1630	20240719	0.12	2070	-21.16	20240112	1630	0.12	20240719	4330	-62.31	20230823	1630	0.12	20240719	3.37	N	277410	100	38 억	374667	N	N	N	N
64	20240722	101039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1634	-14	5	-0.85	152150762	92598	57.22	1650	1650	1632	2140	1154	1648	1643.13	0.98	-64699	1660	1654	1642	1636	1624	1657	1639	38	492	100	1020	1	1	38356789	627	12.57	0.95	12	0.24	130.00	1713.00	4330	20230823	-62.26	1630	20240719	0.25	2070	-21.06	20240112	1630	0.25	20240719	4330	-62.26	20230823	1630	0.25	20240719	3.37	N	277410	100	38 억	374667	N	N	N	N
65	20240722	091042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1650	2	2	0.12	6642173	4033	2.49	1650	1650	1644	2140	1154	1648	1646.96	0.98	2495	1660	1654	1642	1636	1624	1657	1639	38	492	100	1020	1	1	38356789	633	12.69	0.96	12	0.01	130.00	1713.00	4330	20230823	-61.89	1630	20240719	1.23	2070	-20.29	20240112	1630	1.23	20240719	4330	-61.89	20230823	1630	1.23	20240719	3.37	N	277410	100	38 억	374667	N	N	N	N
66	20240719	161013	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1648	4	2	0.24	263407183	161200	65.98	1640	1648	1630	2135	1151	1644	1634.04	0.99	-4378	1682	1663	1652	1633	1622	1657	1627	38	491	100	1010	1	1	38356789	632	12.68	0.96	12	0.42	130.00	1713.00	4330	20230823	-61.94	1630	20240719	1.10	2070	-20.39	20240112	1630	1.10	20240719	4330	-61.94	20230823	1630	1.10	20240719	3.39	N	277410	100	38 억	379045	N	N	N	N
67	20240719	151025	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1646	2	2	0.12	243061155	148819	60.92	1640	1646	1630	2135	1151	1644	1633.27	0.99	-5162	1682	1663	1652	1633	1622	1657	1627	38	491	100	1010	1	1	38356789	631	12.66	0.96	12	0.39	130.00	1713.00	4330	20230823	-61.99	1630	20240719	0.98	2070	-20.48	20240112	1630	0.98	20240719	4330	-61.99	20230823	1630	0.98	20240719	3.39	N	277410	100	38 억	379045	N	N	N	N
68	20240719	141026	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1631	-13	5	-0.79	215270267	131860	53.97	1640	1644	1630	2135	1151	1644	1632.57	0.99	-12966	1682	1663	1652	1633	1622	1657	1627	38	491	100	1010	1	1	38356789	626	12.55	0.95	12	0.34	130.00	1713.00	4330	20230823	-62.33	1630	20240719	0.06	2070	-21.21	20240112	1630	0.06	20240719	4330	-62.33	20230823	1630	0.06	20240719	3.39	N	277410	100	38 억	379045	N	N	N	N
69	20240719	131017	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1632	-12	5	-0.73	203872265	124872	51.11	1640	1644	1630	2135	1151	1644	1632.65	0.99	-9159	1682	1663	1652	1633	1622	1657	1627	38	491	100	1010	1	1	38356789	626	12.55	0.95	12	0.33	130.00	1713.00	4330	20230823	-62.31	1630	20240719	0.12	2070	-21.16	20240112	1630	0.12	20240719	4330	-62.31	20230823	1630	0.12	20240719	3.39	N	277410	100	38 억	379045	N	N	N	N
70	20240719	121015	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1631	-13	5	-0.79	193115212	118280	48.42	1640	1644	1630	2135	1151	1644	1632.70	0.99	-8031	1682	1663	1652	1633	1622	1657	1627	38	491	100	1010	1	1	38356789	626	12.55	0.95	12	0.31	130.00	1713.00	4330	20230823	-62.33	1630	20240719	0.06	2070	-21.21	20240112	1630	0.06	20240719	4330	-62.33	20230823	1630	0.06	20240719	3.39	N	277410	100	38 억	379045	N	N	N	N
71	20240719	111027	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1638	-6	5	-0.36	166333745	101864	41.70	1640	1644	1630	2135	1151	1644	1632.90	0.99	-7798	1682	1663	1652	1633	1622	1657	1627	38	491	100	1010	1	1	38356789	628	12.60	0.96	12	0.27	130.00	1713.00	4330	20230823	-62.17	1630	20240719	0.49	2070	-20.87	20240112	1630	0.49	20240719	4330	-62.17	20230823	1630	0.49	20240719	3.39	N	277410	100	38 억	379045	N	N	N	N
72	20240719	101004	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1631	-13	5	-0.79	130431800	79868	32.69	1640	1644	1630	2135	1151	1644	1633.09	0.99	-5672	1682	1663	1652	1633	1622	1657	1627	38	491	100	1010	1	1	38356789	626	12.55	0.95	12	0.21	130.00	1713.00	4330	20230823	-62.33	1630	20240719	0.06	2070	-21.21	20240112	1630	0.06	20240719	4330	-62.33	20230823	1630	0.06	20240719	3.39	N	277410	100	38 억	379045	N	N	N	N
73	20240719	091029	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1632	-12	5	-0.73	47110479	28813	11.79	1640	1644	1630	2135	1151	1644	1635.04	0.99	-17013	1682	1663	1652	1633	1622	1657	1627	38	491	100	1010	1	1	38356789	626	12.55	0.95	12	0.08	130.00	1713.00	4330	20230823	-62.31	1630	20240719	0.12	2070	-21.16	20240112	1630	0.12	20240719	4330	-62.31	20230823	1630	0.12	20240719	3.39	N	277410	100	38 억	379045	N	N	N	N
74	20240718	161007	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1644	-26	5	-1.56	402140212	244010	327.23	1666	1671	1641	2170	1169	1670	1648.07	1.10	-43855	1678	1674	1670	1666	1662	1672	1664	38	500	100	1030	1	1	38356789	631	12.65	0.96	12	0.64	130.00	1713.00	4330	20230823	-62.03	1641	20240718	0.18	2070	-20.58	20240112	1641	0.18	20240718	4330	-62.03	20230823	1641	0.18	20240718	3.54	N	277410	100	38 억	422901	N	N	N	N
75	20240718	151016	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1642	-28	5	-1.68	379458640	230202	308.71	1666	1671	1641	2170	1169	1670	1648.37	1.10	-40018	1678	1674	1670	1666	1662	1672	1664	38	500	100	1030	1	1	38356789	630	12.63	0.96	12	0.60	130.00	1713.00	4330	20230823	-62.08	1641	20240718	0.06	2070	-20.68	20240112	1641	0.06	20240718	4330	-62.08	20230823	1641	0.06	20240718	3.54	N	277410	100	38 억	422901	N	N	N	N
76	20240718	141008	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1646	-24	5	-1.44	335844173	203657	273.12	1666	1671	1641	2170	1169	1670	1649.07	1.10	-37381	1678	1674	1670	1666	1662	1672	1664	38	500	100	1030	1	1	38356789	631	12.66	0.96	12	0.53	130.00	1713.00	4330	20230823	-61.99	1641	20240718	0.30	2070	-20.48	20240112	1641	0.30	20240718	4330	-61.99	20230823	1641	0.30	20240718	3.54	N	277410	100	38 억	422901	N	N	N	N
77	20240718	131010	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1648	-22	5	-1.32	317598257	192559	258.23	1666	1671	1641	2170	1169	1670	1649.36	1.10	-29433	1678	1674	1670	1666	1662	1672	1664	38	500	100	1030	1	1	38356789	632	12.68	0.96	12	0.50	130.00	1713.00	4330	20230823	-61.94	1641	20240718	0.43	2070	-20.39	20240112	1641	0.43	20240718	4330	-61.94	20230823	1641	0.43	20240718	3.54	N	277410	100	38 억	422901	N	N	N	N
78	20240718	121010	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1646	-24	5	-1.44	289229753	175319	235.11	1666	1671	1641	2170	1169	1670	1649.73	1.10	-29589	1678	1674	1670	1666	1662	1672	1664	38	500	100	1030	1	1	38356789	631	12.66	0.96	12	0.46	130.00	1713.00	4330	20230823	-61.99	1641	20240718	0.30	2070	-20.48	20240112	1641	0.30	20240718	4330	-61.99	20230823	1641	0.30	20240718	3.54	N	277410	100	38 억	422901	N	N	N	N
79	20240718	111017	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1647	-23	5	-1.38	264520170	160316	214.99	1666	1671	1641	2170	1169	1670	1649.99	1.10	-23085	1678	1674	1670	1666	1662	1672	1664	38	500	100	1030	1	1	38356789	632	12.67	0.96	12	0.42	130.00	1713.00	4330	20230823	-61.96	1641	20240718	0.37	2070	-20.43	20240112	1641	0.37	20240718	4330	-61.96	20230823	1641	0.37	20240718	3.54	N	277410	100	38 억	422901	N	N	N	N
80	20240718	101018	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1650	-20	5	-1.20	205435319	124417	166.85	1666	1671	1641	2170	1169	1670	1651.18	1.10	-24318	1678	1674	1670	1666	1662	1672	1664	38	500	100	1030	1	1	38356789	633	12.69	0.96	12	0.32	130.00	1713.00	4330	20230823	-61.89	1641	20240718	0.55	2070	-20.29	20240112	1641	0.55	20240718	4330	-61.89	20230823	1641	0.55	20240718	3.54	N	277410	100	38 억	422901	N	N	N	N
81	20240718	091018	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1651	-19	5	-1.14	105027171	63462	85.11	1666	1671	1641	2170	1169	1670	1654.96	1.10	-24319	1678	1674	1670	1666	1662	1672	1664	38	500	100	1030	1	1	38356789	633	12.70	0.96	12	0.17	130.00	1713.00	4330	20230823	-61.87	1641	20240718	0.61	2070	-20.24	20240112	1641	0.61	20240718	4330	-61.87	20230823	1641	0.61	20240718	3.54	N	277410	100	38 억	422901	N	N	N	N
82	20240717	161101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1670	-3	5	-0.18	123251621	73848	37.20	1672	1674	1666	2170	1172	1673	1668.98	1.11	-3187	1707	1689	1677	1659	1647	1684	1654	38	497	100	1030	1	1	38356789	641	12.85	0.97	12	0.19	130.00	1713.00	4330	20230823	-61.43	1663	20240704	0.42	2070	-19.32	20240112	1663	0.42	20240704	4330	-61.43	20230823	1663	0.42	20240704	3.54	N	277410	100	38 억	426088	N	N	N	N
83	20240717	151107	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1670	-3	5	-0.18	119290831	71476	36.00	1672	1674	1666	2170	1172	1673	1668.96	1.11	-3058	1707	1689	1677	1659	1647	1684	1654	38	497	100	1030	1	1	38356789	641	12.85	0.97	12	0.19	130.00	1713.00	4330	20230823	-61.43	1663	20240704	0.42	2070	-19.32	20240112	1663	0.42	20240704	4330	-61.43	20230823	1663	0.42	20240704	3.54	N	277410	100	38 억	426088	N	N	N	N
84	20240717	141103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1672	-1	5	-0.06	80529698	48251	24.30	1672	1674	1666	2170	1172	1673	1668.97	1.11	-2766	1707	1689	1677	1659	1647	1684	1654	38	497	100	1030	1	1	38356789	641	12.86	0.98	12	0.13	130.00	1713.00	4330	20230823	-61.39	1663	20240704	0.54	2070	-19.23	20240112	1663	0.54	20240704	4330	-61.39	20230823	1663	0.54	20240704	3.54	N	277410	100	38 억	426088	N	N	N	N
85	20240717	131101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1673	0	3	0.00	74646434	44734	22.53	1672	1674	1666	2170	1172	1673	1668.67	1.11	-4445	1707	1689	1677	1659	1647	1684	1654	38	497	100	1030	1	1	38356789	642	12.87	0.98	12	0.12	130.00	1713.00	4330	20230823	-61.36	1663	20240704	0.60	2070	-19.18	20240112	1663	0.60	20240704	4330	-61.36	20230823	1663	0.60	20240704	3.54	N	277410	100	38 억	426088	N	N	N	N
86	20240717	121103	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1671	-2	5	-0.12	70000052	41953	21.13	1672	1674	1666	2170	1172	1673	1668.54	1.11	-5934	1707	1689	1677	1659	1647	1684	1654	38	497	100	1030	1	1	38356789	641	12.85	0.98	12	0.11	130.00	1713.00	4330	20230823	-61.41	1663	20240704	0.48	2070	-19.28	20240112	1663	0.48	20240704	4330	-61.41	20230823	1663	0.48	20240704	3.54	N	277410	100	38 억	426088	N	N	N	N
87	20240717	111104	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1669	-4	5	-0.24	51487030	30864	15.55	1672	1674	1666	2170	1172	1673	1668.19	1.11	-6087	1707	1689	1677	1659	1647	1684	1654	38	497	100	1030	1	1	38356789	640	12.84	0.97	12	0.08	130.00	1713.00	4330	20230823	-61.45	1663	20240704	0.36	2070	-19.37	20240112	1663	0.36	20240704	4330	-61.45	20230823	1663	0.36	20240704	3.54	N	277410	100	38 억	426088	N	N	N	N
88	20240717	101106	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1668	-5	5	-0.30	27877104	16706	8.41	1672	1674	1666	2170	1172	1673	1668.69	1.11	-3964	1707	1689	1677	1659	1647	1684	1654	38	497	100	1030	1	1	38356789	640	12.83	0.97	12	0.04	130.00	1713.00	4330	20230823	-61.48	1663	20240704	0.30	2070	-19.42	20240112	1663	0.30	20240704	4330	-61.48	20230823	1663	0.30	20240704	3.54	N	277410	100	38 억	426088	N	N	N	N
89	20240717	090900	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1674	1	2	0.06	3092340	1850	0.93	1672	1674	1666	2170	1172	1673	1671.54	1.11	-1346	1707	1689	1677	1659	1647	1684	1654	38	497	100	1030	1	1	38356789	642	12.88	0.98	12	0.00	130.00	1713.00	4330	20230823	-61.34	1663	20240704	0.66	2070	-19.13	20240112	1663	0.66	20240704	4330	-61.34	20230823	1663	0.66	20240704	3.54	N	277410	100	38 억	426088	N	N	N	N
90	20240716	161105	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1673	-22	5	-1.30	331489668	198225	275.68	1687	1695	1665	2200	1187	1695	1672.29	1.19	-31880	1705	1699	1694	1688	1683	1703	1692	38	505	100	1050	1	1	38356789	642	12.87	0.98	12	0.52	130.00	1713.00	4330	20230823	-61.36	1663	20240704	0.60	2070	-19.18	20240112	1663	0.60	20240704	4330	-61.36	20230823	1663	0.60	20240704	3.54	N	277410	100	38 억	457660	N	N	N	N
91	20240716	151117	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1671	-24	5	-1.42	297777375	178030	247.59	1687	1695	1665	2200	1187	1695	1672.62	1.19	-31727	1705	1699	1694	1688	1683	1703	1692	38	505	100	1050	1	1	38356789	641	12.85	0.98	12	0.46	130.00	1713.00	4330	20230823	-61.41	1663	20240704	0.48	2070	-19.28	20240112	1663	0.48	20240704	4330	-61.41	20230823	1663	0.48	20240704	3.54	N	277410	100	38 억	457660	N	N	N	N
92	20240716	141112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1668	-27	5	-1.59	272135445	162679	226.24	1687	1695	1665	2200	1187	1695	1672.84	1.19	-29246	1705	1699	1694	1688	1683	1703	1692	38	505	100	1050	1	1	38356789	640	12.83	0.97	12	0.42	130.00	1713.00	4330	20230823	-61.48	1663	20240704	0.30	2070	-19.42	20240112	1663	0.30	20240704	4330	-61.48	20230823	1663	0.30	20240704	3.54	N	277410	100	38 억	457660	N	N	N	N
93	20240716	131112	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1669	-26	5	-1.53	240728236	143867	200.08	1687	1695	1665	2200	1187	1695	1673.27	1.19	-27742	1705	1699	1694	1688	1683	1703	1692	38	505	100	1050	1	1	38356789	640	12.84	0.97	12	0.38	130.00	1713.00	4330	20230823	-61.45	1663	20240704	0.36	2070	-19.37	20240112	1663	0.36	20240704	4330	-61.45	20230823	1663	0.36	20240704	3.54	N	277410	100	38 억	457660	N	N	N	N
94	20240716	121109	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1669	-26	5	-1.53	215992517	129040	179.46	1687	1695	1665	2200	1187	1695	1673.84	1.19	-27007	1705	1699	1694	1688	1683	1703	1692	38	505	100	1050	1	1	38356789	640	12.84	0.97	12	0.34	130.00	1713.00	4330	20230823	-61.45	1663	20240704	0.36	2070	-19.37	20240112	1663	0.36	20240704	4330	-61.45	20230823	1663	0.36	20240704	3.54	N	277410	100	38 억	457660	N	N	N	N
95	20240716	111111	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1679	-16	5	-0.94	189785179	113366	157.66	1687	1695	1665	2200	1187	1695	1674.09	1.19	-26724	1705	1699	1694	1688	1683	1703	1692	38	505	100	1050	1	1	38356789	644	12.92	0.98	12	0.30	130.00	1713.00	4330	20230823	-61.22	1663	20240704	0.96	2070	-18.89	20240112	1663	0.96	20240704	4330	-61.22	20230823	1663	0.96	20240704	3.54	N	277410	100	38 억	457660	N	N	N	N
96	20240716	101111	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1669	-26	5	-1.53	147615953	88107	122.53	1687	1695	1669	2200	1187	1695	1675.42	1.19	-18123	1705	1699	1694	1688	1683	1703	1692	38	505	100	1050	1	1	38356789	640	12.84	0.97	12	0.23	130.00	1713.00	4330	20230823	-61.45	1663	20240704	0.36	2070	-19.37	20240112	1663	0.36	20240704	4330	-61.45	20230823	1663	0.36	20240704	3.54	N	277410	100	38 억	457660	N	N	N	N
97	20240716	091110	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1684	-11	5	-0.65	22977443	13634	18.96	1687	1695	1680	2200	1187	1695	1685.30	1.19	-1804	1705	1699	1694	1688	1683	1703	1692	38	505	100	1050	1	1	38356789	646	12.95	0.98	12	0.04	130.00	1713.00	4330	20230823	-61.11	1663	20240704	1.26	2070	-18.65	20240112	1663	1.26	20240704	4330	-61.11	20230823	1663	1.26	20240704	3.54	N	277410	100	38 억	457660	N	N	N	N
98	20240715	161053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1695	4	2	0.24	121507717	71798	87.97	1691	1700	1689	2195	1184	1691	1692.32	1.23	-12964	1711	1700	1694	1683	1677	1698	1681	38	504	100	1040	1	1	38356789	650	13.04	0.99	12	0.19	130.00	1713.00	4330	20230823	-60.85	1663	20240704	1.92	2070	-18.12	20240112	1663	1.92	20240704	4330	-60.85	20230823	1663	1.92	20240704	3.54	N	277410	100	38 억	470624	N	N	N	N
99	20240715	151101	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1692	1	2	0.06	103970536	61425	75.26	1691	1700	1689	2195	1184	1691	1692.64	1.23	-12767	1711	1700	1694	1683	1677	1698	1681	38	504	100	1040	1	1	38356789	649	13.02	0.99	12	0.16	130.00	1713.00	4330	20230823	-60.92	1663	20240704	1.74	2070	-18.26	20240112	1663	1.74	20240704	4330	-60.92	20230823	1663	1.74	20240704	3.54	N	277410	100	38 억	470624	N	N	N	N
100	20240715	141057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1691	0	3	0.00	80787384	47712	58.46	1691	1700	1690	2195	1184	1691	1693.23	1.23	-4135	1711	1700	1694	1683	1677	1698	1681	38	504	100	1040	1	1	38356789	649	13.01	0.99	12	0.12	130.00	1713.00	4330	20230823	-60.95	1663	20240704	1.68	2070	-18.31	20240112	1663	1.68	20240704	4330	-60.95	20230823	1663	1.68	20240704	3.54	N	277410	100	38 억	470624	N	N	N	N
101	20240715	131100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1690	-1	5	-0.06	75472988	44570	54.61	1691	1700	1690	2195	1184	1691	1693.36	1.23	-4090	1711	1700	1694	1683	1677	1698	1681	38	504	100	1040	1	1	38356789	648	13.00	0.99	12	0.12	130.00	1713.00	4330	20230823	-60.97	1663	20240704	1.62	2070	-18.36	20240112	1663	1.62	20240704	4330	-60.97	20230823	1663	1.62	20240704	3.54	N	277410	100	38 억	470624	N	N	N	N
102	20240715	121059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1694	3	2	0.18	67739670	40000	49.01	1691	1700	1690	2195	1184	1691	1693.49	1.23	-3105	1711	1700	1694	1683	1677	1698	1681	38	504	100	1040	1	1	38356789	650	13.03	0.99	12	0.10	130.00	1713.00	4330	20230823	-60.88	1663	20240704	1.86	2070	-18.16	20240112	1663	1.86	20240704	4330	-60.88	20230823	1663	1.86	20240704	3.54	N	277410	100	38 억	470624	N	N	N	N
103	20240715	111059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1693	2	2	0.12	56567458	33394	40.92	1691	1700	1690	2195	1184	1691	1693.94	1.23	-3749	1711	1700	1694	1683	1677	1698	1681	38	504	100	1040	1	1	38356789	649	13.02	0.99	12	0.09	130.00	1713.00	4330	20230823	-60.90	1663	20240704	1.80	2070	-18.21	20240112	1663	1.80	20240704	4330	-60.90	20230823	1663	1.80	20240704	3.54	N	277410	100	38 억	470624	N	N	N	N
104	20240715	101057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1697	6	2	0.35	43818424	25857	31.68	1691	1700	1690	2195	1184	1691	1694.64	1.23	-3469	1711	1700	1694	1683	1677	1698	1681	38	504	100	1040	1	1	38356789	651	13.05	0.99	12	0.07	130.00	1713.00	4330	20230823	-60.81	1663	20240704	2.04	2070	-18.02	20240112	1663	2.04	20240704	4330	-60.81	20230823	1663	2.04	20240704	3.54	N	277410	100	38 억	470624	N	N	N	N
105	20240715	091059	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1699	8	2	0.47	4752816	2804	3.44	1691	1700	1690	2195	1184	1691	1695.01	1.23	-749	1711	1700	1694	1683	1677	1698	1681	38	504	100	1040	1	1	38356789	652	13.07	0.99	12	0.01	130.00	1713.00	4330	20230823	-60.76	1663	20240704	2.16	2070	-17.92	20240112	1663	2.16	20240704	4330	-60.76	20230823	1663	2.16	20240704	3.54	N	277410	100	38 억	470624	N	N	N	N
106	20240712	161050	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1691	-7	5	-0.41	137162696	81058	91.32	1698	1705	1688	2205	1189	1698	1692.15	1.25	-9788	1721	1709	1703	1691	1685	1706	1688	38	507	100	1050	1	1	38356789	649	13.01	0.99	12	0.21	130.00	1713.00	4330	20230823	-60.95	1663	20240704	1.68	2070	-18.31	20240112	1663	1.68	20240704	4330	-60.95	20230823	1663	1.68	20240704	3.56	N	277410	100	38 억	480412	N	N	N	N
107	20240712	151057	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1692	-6	5	-0.35	133561969	78927	88.92	1698	1705	1688	2205	1189	1698	1692.22	1.25	-9646	1721	1709	1703	1691	1685	1706	1688	38	507	100	1050	1	1	38356789	649	13.02	0.99	12	0.21	130.00	1713.00	4330	20230823	-60.92	1663	20240704	1.74	2070	-18.26	20240112	1663	1.74	20240704	4330	-60.92	20230823	1663	1.74	20240704	3.56	N	277410	100	38 억	480412	N	N	N	N
108	20240712	141100	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1690	-8	5	-0.47	112149048	66260	74.65	1698	1705	1689	2205	1189	1698	1692.56	1.25	-7538	1721	1709	1703	1691	1685	1706	1688	38	507	100	1050	1	1	38356789	648	13.00	0.99	12	0.17	130.00	1713.00	4330	20230823	-60.97	1663	20240704	1.62	2070	-18.36	20240112	1663	1.62	20240704	4330	-60.97	20230823	1663	1.62	20240704	3.56	N	277410	100	38 억	480412	N	N	N	N
109	20240712	131054	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1692	-6	5	-0.35	89223118	52697	59.37	1698	1705	1689	2205	1189	1698	1693.13	1.25	-2961	1721	1709	1703	1691	1685	1706	1688	38	507	100	1050	1	1	38356789	649	13.02	0.99	12	0.14	130.00	1713.00	4330	20230823	-60.92	1663	20240704	1.74	2070	-18.26	20240112	1663	1.74	20240704	4330	-60.92	20230823	1663	1.74	20240704	3.56	N	277410	100	38 억	480412	N	N	N	N
110	20240712	121056	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1693	-5	5	-0.29	81025259	47850	53.91	1698	1705	1689	2205	1189	1698	1693.32	1.25	-1876	1721	1709	1703	1691	1685	1706	1688	38	507	100	1050	1	1	38356789	649	13.02	0.99	12	0.12	130.00	1713.00	4330	20230823	-60.90	1663	20240704	1.80	2070	-18.21	20240112	1663	1.80	20240704	4330	-60.90	20230823	1663	1.80	20240704	3.56	N	277410	100	38 억	480412	N	N	N	N
111	20240712	111052	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1695	-3	5	-0.18	74803907	44173	49.77	1698	1705	1689	2205	1189	1698	1693.43	1.25	-713	1721	1709	1703	1691	1685	1706	1688	38	507	100	1050	1	1	38356789	650	13.04	0.99	12	0.12	130.00	1713.00	4330	20230823	-60.85	1663	20240704	1.92	2070	-18.12	20240112	1663	1.92	20240704	4330	-60.85	20230823	1663	1.92	20240704	3.56	N	277410	100	38 억	480412	N	N	N	N
112	20240712	101053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1694	-4	5	-0.24	20548324	12120	13.65	1698	1705	1692	2205	1189	1698	1695.41	1.25	-1932	1721	1709	1703	1691	1685	1706	1688	38	507	100	1050	1	1	38356789	650	13.03	0.99	12	0.03	130.00	1713.00	4330	20230823	-60.88	1663	20240704	1.86	2070	-18.16	20240112	1663	1.86	20240704	4330	-60.88	20230823	1663	1.86	20240704	3.56	N	277410	100	38 억	480412	N	N	N	N
113	20240712	091051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1697	-1	5	-0.06	4727242	2789	3.14	1698	1705	1692	2205	1189	1698	1694.96	1.25	328	1721	1709	1703	1691	1685	1706	1688	38	507	100	1050	1	1	38356789	651	13.05	0.99	12	0.01	130.00	1713.00	4330	20230823	-60.81	1663	20240704	2.04	2070	-18.02	20240112	1663	2.04	20240704	4330	-60.81	20230823	1663	2.04	20240704	3.56	N	277410	100	38 억	480412	N	N	N	N
114	20240711	161046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1698	-16	5	-0.93	150058493	88107	135.52	1714	1715	1697	2225	1200	1714	1703.14	1.27	-6688	1729	1721	1712	1704	1695	1717	1700	38	511	100	1060	1	1	38356789	651	13.06	0.99	12	0.23	130.00	1713.00	4330	20230823	-60.79	1663	20240704	2.10	2070	-17.97	20240112	1663	2.10	20240704	4330	-60.79	20230823	1663	2.10	20240704	3.58	N	277410	100	38 억	487100	N	N	N	N
115	20240711	151053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1698	-16	5	-0.93	137746071	80859	124.37	1714	1715	1697	2225	1200	1714	1703.53	1.27	-5634	1729	1721	1712	1704	1695	1717	1700	38	511	100	1060	1	1	38356789	651	13.06	0.99	12	0.21	130.00	1713.00	4330	20230823	-60.79	1663	20240704	2.10	2070	-17.97	20240112	1663	2.10	20240704	4330	-60.79	20230823	1663	2.10	20240704	3.58	N	277410	100	38 억	487100	N	N	N	N
116	20240711	141053	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1697	-17	5	-0.99	127092006	74588	114.73	1714	1715	1697	2225	1200	1714	1703.92	1.27	-4447	1729	1721	1712	1704	1695	1717	1700	38	511	100	1060	1	1	38356789	651	13.05	0.99	12	0.19	130.00	1713.00	4330	20230823	-60.81	1663	20240704	2.04	2070	-18.02	20240112	1663	2.04	20240704	4330	-60.81	20230823	1663	2.04	20240704	3.58	N	277410	100	38 억	487100	N	N	N	N
117	20240711	131051	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1701	-13	5	-0.76	91775431	53797	82.75	1714	1715	1700	2225	1200	1714	1705.96	1.27	345	1729	1721	1712	1704	1695	1717	1700	38	511	100	1060	1	1	38356789	652	13.08	0.99	12	0.14	130.00	1713.00	4330	20230823	-60.72	1663	20240704	2.29	2070	-17.83	20240112	1663	2.29	20240704	4330	-60.72	20230823	1663	2.29	20240704	3.58	N	277410	100	38 억	487100	N	N	N	N
118	20240711	121050	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1702	-12	5	-0.70	75404687	44177	67.95	1714	1715	1700	2225	1200	1714	1706.88	1.27	5056	1729	1721	1712	1704	1695	1717	1700	38	511	100	1060	1	1	38356789	653	13.09	0.99	12	0.12	130.00	1713.00	4330	20230823	-60.69	1663	20240704	2.35	2070	-17.78	20240112	1663	2.35	20240704	4330	-60.69	20230823	1663	2.35	20240704	3.58	N	277410	100	38 억	487100	N	N	N	N
119	20240711	111047	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1703	-11	5	-0.64	68179599	39930	61.42	1714	1715	1700	2225	1200	1714	1707.48	1.27	6084	1729	1721	1712	1704	1695	1717	1700	38	511	100	1060	1	1	38356789	653	13.10	0.99	12	0.10	130.00	1713.00	4330	20230823	-60.67	1663	20240704	2.41	2070	-17.73	20240112	1663	2.41	20240704	4330	-60.67	20230823	1663	2.41	20240704	3.58	N	277410	100	38 억	487100	N	N	N	N
120	20240711	101049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1711	-3	5	-0.18	34653519	20263	31.17	1714	1714	1705	2225	1200	1714	1710.19	1.27	7878	1729	1721	1712	1704	1695	1717	1700	38	511	100	1060	1	1	38356789	656	13.16	1.00	12	0.05	130.00	1713.00	4330	20230823	-60.48	1663	20240704	2.89	2070	-17.34	20240112	1663	2.89	20240704	4330	-60.48	20230823	1663	2.89	20240704	3.58	N	277410	100	38 억	487100	N	N	N	N
121	20240711	091046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1712	-2	5	-0.12	4250554	2484	3.82	1714	1714	1706	2225	1200	1714	1711.17	1.27	-212	1729	1721	1712	1704	1695	1717	1700	38	511	100	1060	1	1	38356789	657	13.17	1.00	12	0.01	130.00	1713.00	4330	20230823	-60.46	1663	20240704	2.95	2070	-17.29	20240112	1663	2.95	20240704	4330	-60.46	20230823	1663	2.95	20240704	3.58	N	277410	100	38 억	487100	N	N	N	N
122	20240710	161042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1714	-2	5	-0.12	105332101	61698	66.31	1716	1720	1703	2230	1202	1716	1707.22	1.28	-3121	1734	1725	1713	1704	1692	1729	1708	38	514	100	1060	1	1	38356789	657	13.18	1.00	12	0.16	130.00	1713.00	4330	20230823	-60.42	1663	20240704	3.07	2070	-17.20	20240112	1663	3.07	20240704	4330	-60.42	20230823	1663	3.07	20240704	3.50	N	277410	100	38 억	490221	N	N	N	N
123	20240710	151046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1708	-8	5	-0.47	94621922	55427	59.57	1716	1720	1703	2230	1202	1716	1707.14	1.28	-2844	1734	1725	1713	1704	1692	1729	1708	38	514	100	1060	1	1	38356789	655	13.14	1.00	12	0.14	130.00	1713.00	4330	20230823	-60.55	1663	20240704	2.71	2070	-17.49	20240112	1663	2.71	20240704	4330	-60.55	20230823	1663	2.71	20240704	3.50	N	277410	100	38 억	490221	N	N	N	N
124	20240710	141046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1714	-2	5	-0.12	87812905	51440	55.29	1716	1720	1703	2230	1202	1716	1707.09	1.28	-2834	1734	1725	1713	1704	1692	1729	1708	38	514	100	1060	1	1	38356789	657	13.18	1.00	12	0.13	130.00	1713.00	4330	20230823	-60.42	1663	20240704	3.07	2070	-17.20	20240112	1663	3.07	20240704	4330	-60.42	20230823	1663	3.07	20240704	3.50	N	277410	100	38 억	490221	N	N	N	N
125	20240710	131045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1708	-8	5	-0.47	84941247	49759	53.48	1716	1720	1703	2230	1202	1716	1707.05	1.28	-2803	1734	1725	1713	1704	1692	1729	1708	38	514	100	1060	1	1	38356789	655	13.14	1.00	12	0.13	130.00	1713.00	4330	20230823	-60.55	1663	20240704	2.71	2070	-17.49	20240112	1663	2.71	20240704	4330	-60.55	20230823	1663	2.71	20240704	3.50	N	277410	100	38 억	490221	N	N	N	N
126	20240710	121043	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1704	-12	5	-0.70	78829012	46176	49.63	1716	1720	1703	2230	1202	1716	1707.14	1.28	-2793	1734	1725	1713	1704	1692	1729	1708	38	514	100	1060	1	1	38356789	654	13.11	0.99	12	0.12	130.00	1713.00	4330	20230823	-60.65	1663	20240704	2.47	2070	-17.68	20240112	1663	2.47	20240704	4330	-60.65	20230823	1663	2.47	20240704	3.50	N	277410	100	38 억	490221	N	N	N	N
127	20240710	111045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1717	1	2	0.06	66049706	38692	41.59	1716	1720	1703	2230	1202	1716	1707.06	1.28	-2790	1734	1725	1713	1704	1692	1729	1708	38	514	100	1060	1	1	38356789	659	13.21	1.00	12	0.10	130.00	1713.00	4330	20230823	-60.35	1663	20240704	3.25	2070	-17.05	20240112	1663	3.25	20240704	4330	-60.35	20230823	1663	3.25	20240704	3.50	N	277410	100	38 억	490221	N	N	N	N
128	20240710	101040	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1709	-7	5	-0.41	40962225	23999	25.79	1716	1716	1703	2230	1202	1716	1706.83	1.28	-1928	1734	1725	1713	1704	1692	1729	1708	38	514	100	1060	1	1	38356789	656	13.15	1.00	12	0.06	130.00	1713.00	4330	20230823	-60.53	1663	20240704	2.77	2070	-17.44	20240112	1663	2.77	20240704	4330	-60.53	20230823	1663	2.77	20240704	3.50	N	277410	100	38 억	490221	N	N	N	N
129	20240710	091046	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1716	0	3	0.00	3205236	1873	2.01	1716	1716	1706	2230	1202	1716	1711.28	1.28	-1390	1734	1725	1713	1704	1692	1729	1708	38	514	100	1060	1	1	38356789	658	13.20	1.00	12	0.00	130.00	1713.00	4330	20230823	-60.37	1663	20240704	3.19	2070	-17.10	20240112	1663	3.19	20240704	4330	-60.37	20230823	1663	3.19	20240704	3.50	N	277410	100	38 억	490221	N	N	N	N
130	20240709	161039	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1716	-1	5	-0.06	154551924	90163	52.18	1701	1722	1701	2230	1202	1717	1714.14	1.27	-327	1757	1736	1701	1680	1645	1747	1691	38	513	100	1060	1	1	38356789	658	13.20	1.00	12	0.24	130.00	1713.00	4330	20230823	-60.37	1663	20240704	3.19	2070	-17.10	20240112	1663	3.19	20240704	4330	-60.37	20230823	1663	3.19	20240704	3.52	N	277410	100	38 억	489020	N	N	N	N
131	20240709	151045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1717	0	3	0.00	148992994	86920	50.31	1701	1722	1701	2230	1202	1717	1714.14	1.27	-619	1757	1736	1701	1680	1645	1747	1691	38	513	100	1060	1	1	38356789	659	13.21	1.00	12	0.23	130.00	1713.00	4330	20230823	-60.35	1663	20240704	3.25	2070	-17.05	20240112	1663	3.25	20240704	4330	-60.35	20230823	1663	3.25	20240704	3.52	N	277410	100	38 억	489020	N	N	N	N
132	20240709	141045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1711	-6	5	-0.35	129849133	75751	43.84	1701	1722	1701	2230	1202	1717	1714.16	1.27	-1565	1757	1736	1701	1680	1645	1747	1691	38	513	100	1060	1	1	38356789	656	13.16	1.00	12	0.20	130.00	1713.00	4330	20230823	-60.48	1663	20240704	2.89	2070	-17.34	20240112	1663	2.89	20240704	4330	-60.48	20230823	1663	2.89	20240704	3.52	N	277410	100	38 억	489020	N	N	N	N
133	20240709	131048	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1719	2	2	0.12	92028459	53693	31.08	1701	1722	1701	2230	1202	1717	1713.97	1.27	-708	1757	1736	1701	1680	1645	1747	1691	38	513	100	1060	1	1	38356789	659	13.22	1.00	12	0.14	130.00	1713.00	4330	20230823	-60.30	1663	20240704	3.37	2070	-16.96	20240112	1663	3.37	20240704	4330	-60.30	20230823	1663	3.37	20240704	3.52	N	277410	100	38 억	489020	N	N	N	N
134	20240709	121049	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1721	4	2	0.23	82897667	48385	28.00	1701	1722	1701	2230	1202	1717	1713.29	1.27	-2568	1757	1736	1701	1680	1645	1747	1691	38	513	100	1060	1	1	38356789	660	13.24	1.00	12	0.13	130.00	1713.00	4330	20230823	-60.25	1663	20240704	3.49	2070	-16.86	20240112	1663	3.49	20240704	4330	-60.25	20230823	1663	3.49	20240704	3.52	N	277410	100	38 억	489020	N	N	N	N
135	20240709	111050	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1713	-4	5	-0.23	55999284	32720	18.94	1701	1718	1701	2230	1202	1717	1711.47	1.27	-8495	1757	1736	1701	1680	1645	1747	1691	38	513	100	1060	1	1	38356789	657	13.18	1.00	12	0.09	130.00	1713.00	4330	20230823	-60.44	1663	20240704	3.01	2070	-17.25	20240112	1663	3.01	20240704	4330	-60.44	20230823	1663	3.01	20240704	3.52	N	277410	100	38 억	489020	N	N	N	N
136	20240709	101045	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1716	-1	5	-0.06	28926405	16902	9.78	1701	1718	1701	2230	1202	1717	1711.42	1.27	276	1757	1736	1701	1680	1645	1747	1691	38	513	100	1060	1	1	38356789	658	13.20	1.00	12	0.04	130.00	1713.00	4330	20230823	-60.37	1663	20240704	3.19	2070	-17.10	20240112	1663	3.19	20240704	4330	-60.37	20230823	1663	3.19	20240704	3.52	N	277410	100	38 억	489020	N	N	N	N
137	20240709	091042	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1711	-6	5	-0.35	7467489	4382	2.54	1701	1712	1701	2230	1202	1717	1704.13	1.27	102	1757	1736	1701	1680	1645	1747	1691	38	513	100	1060	1	1	38356789	656	13.16	1.00	12	0.01	130.00	1713.00	4330	20230823	-60.48	1663	20240704	2.89	2070	-17.34	20240112	1663	2.89	20240704	4330	-60.48	20230823	1663	2.89	20240704	3.52	N	277410	100	38 억	489020	N	N	N	N
138	20240708	161036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1717	47	2	2.81	292867606	172419	154.13	1666	1722	1666	2170	1169	1670	1698.58	1.18	36674	1678	1673	1669	1664	1660	1672	1663	38	500	100	1030	1	1	38356789	659	13.21	1.00	12	0.45	130.00	1713.00	4330	20230823	-60.35	1663	20240704	3.25	2070	-17.05	20240112	1663	3.25	20240704	4330	-60.35	20230823	1663	3.25	20240704	3.56	N	277410	100	38 억	452700	N	N	N	N
139	20240708	151038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1706	36	2	2.16	276349697	162789	145.52	1666	1722	1666	2170	1169	1670	1697.59	1.18	33423	1678	1673	1669	1664	1660	1672	1663	38	500	100	1030	1	1	38356789	654	13.12	1.00	12	0.42	130.00	1713.00	4330	20230823	-60.60	1663	20240704	2.59	2070	-17.58	20240112	1663	2.59	20240704	4330	-60.60	20230823	1663	2.59	20240704	3.56	N	277410	100	38 억	452700	N	N	N	N
140	20240708	141041	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1709	39	2	2.34	233943849	138026	123.39	1666	1722	1666	2170	1169	1670	1694.93	1.18	32189	1678	1673	1669	1664	1660	1672	1663	38	500	100	1030	1	1	38356789	656	13.15	1.00	12	0.36	130.00	1713.00	4330	20230823	-60.53	1663	20240704	2.77	2070	-17.44	20240112	1663	2.77	20240704	4330	-60.53	20230823	1663	2.77	20240704	3.56	N	277410	100	38 억	452700	N	N	N	N
141	20240708	131036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1707	37	2	2.22	215397841	127170	113.68	1666	1722	1666	2170	1169	1670	1693.78	1.18	26491	1678	1673	1669	1664	1660	1672	1663	38	500	100	1030	1	1	38356789	655	13.13	1.00	12	0.33	130.00	1713.00	4330	20230823	-60.58	1663	20240704	2.65	2070	-17.54	20240112	1663	2.65	20240704	4330	-60.58	20230823	1663	2.65	20240704	3.56	N	277410	100	38 억	452700	N	N	N	N
142	20240708	121038	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1709	39	2	2.34	192801178	113896	101.82	1666	1722	1666	2170	1169	1670	1692.78	1.18	20183	1678	1673	1669	1664	1660	1672	1663	38	500	100	1030	1	1	38356789	656	13.15	1.00	12	0.30	130.00	1713.00	4330	20230823	-60.53	1663	20240704	2.77	2070	-17.44	20240112	1663	2.77	20240704	4330	-60.53	20230823	1663	2.77	20240704	3.56	N	277410	100	38 억	452700	N	N	N	N
143	20240708	111035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1703	33	2	1.98	171488353	101363	90.61	1666	1722	1666	2170	1169	1670	1691.82	1.18	17254	1678	1673	1669	1664	1660	1672	1663	38	500	100	1030	1	1	38356789	653	13.10	0.99	12	0.26	130.00	1713.00	4330	20230823	-60.67	1663	20240704	2.41	2070	-17.73	20240112	1663	2.41	20240704	4330	-60.67	20230823	1663	2.41	20240704	3.56	N	277410	100	38 억	452700	N	N	N	N
144	20240708	101035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1700	30	2	1.80	93828999	55680	49.77	1666	1709	1666	2170	1169	1670	1685.15	1.18	13947	1678	1673	1669	1664	1660	1672	1663	38	500	100	1030	1	1	38356789	652	13.08	0.99	12	0.15	130.00	1713.00	4330	20230823	-60.74	1663	20240704	2.22	2070	-17.87	20240112	1663	2.22	20240704	4330	-60.74	20230823	1663	2.22	20240704	3.56	N	277410	100	38 억	452700	N	N	N	N
145	20240708	091035	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1676	6	2	0.36	28766782	17234	15.41	1666	1676	1666	2170	1169	1670	1669.19	1.18	7768	1678	1673	1669	1664	1660	1672	1663	38	500	100	1030	1	1	38356789	643	12.89	0.98	12	0.04	130.00	1713.00	4330	20230823	-61.29	1663	20240704	0.78	2070	-19.03	20240112	1663	0.78	20240704	4330	-61.29	20230823	1663	0.78	20240704	3.56	N	277410	100	38 억	452700	N	N	N	N
146	20240705	161030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1670	1	2	0.06	186426544	111726	76.44	1674	1674	1665	2165	1169	1669	1668.60	1.17	5514	1687	1677	1670	1660	1653	1674	1657	38	496	100	1030	1	1	38356789	641	12.85	0.97	12	0.29	130.00	1713.00	4330	20230823	-61.43	1663	20240704	0.42	2070	-19.32	20240112	1663	0.42	20240704	4330	-61.43	20230823	1663	0.42	20240704	3.62	N	277410	100	38 억	447028	N	N	N	N
147	20240705	151034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1669	0	3	0.00	172138851	103164	70.59	1674	1674	1665	2165	1169	1669	1668.59	1.17	2996	1687	1677	1670	1660	1653	1674	1657	38	496	100	1030	1	1	38356789	640	12.84	0.97	12	0.27	130.00	1713.00	4330	20230823	-61.45	1663	20240704	0.36	2070	-19.37	20240112	1663	0.36	20240704	4330	-61.45	20230823	1663	0.36	20240704	3.62	N	277410	100	38 억	447028	N	N	N	N
148	20240705	141036	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1668	-1	5	-0.06	136062546	81546	55.79	1674	1674	1665	2165	1169	1669	1668.54	1.17	-7249	1687	1677	1670	1660	1653	1674	1657	38	496	100	1030	1	1	38356789	640	12.83	0.97	12	0.21	130.00	1713.00	4330	20230823	-61.48	1663	20240704	0.30	2070	-19.42	20240112	1663	0.30	20240704	4330	-61.48	20230823	1663	0.30	20240704	3.62	N	277410	100	38 억	447028	N	N	N	N
149	20240705	131033	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1669	0	3	0.00	95762266	57356	39.24	1674	1674	1665	2165	1169	1669	1669.61	1.17	2177	1687	1677	1670	1660	1653	1674	1657	38	496	100	1030	1	1	38356789	640	12.84	0.97	12	0.15	130.00	1713.00	4330	20230823	-61.45	1663	20240704	0.36	2070	-19.37	20240112	1663	0.36	20240704	4330	-61.45	20230823	1663	0.36	20240704	3.62	N	277410	100	38 억	447028	N	N	N	N
150	20240705	121034	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1670	1	2	0.06	78668888	47107	32.23	1674	1674	1665	2165	1169	1669	1670.00	1.17	1502	1687	1677	1670	1660	1653	1674	1657	38	496	100	1030	1	1	38356789	641	12.85	0.97	12	0.12	130.00	1713.00	4330	20230823	-61.43	1663	20240704	0.42	2070	-19.32	20240112	1663	0.42	20240704	4330	-61.43	20230823	1663	0.42	20240704	3.62	N	277410	100	38 억	447028	N	N	N	N
151	20240705	111030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1670	1	2	0.06	53084593	31786	21.75	1674	1674	1665	2165	1169	1669	1670.06	1.17	-3038	1687	1677	1670	1660	1653	1674	1657	38	496	100	1030	1	1	38356789	641	12.85	0.97	12	0.08	130.00	1713.00	4330	20230823	-61.43	1663	20240704	0.42	2070	-19.32	20240112	1663	0.42	20240704	4330	-61.43	20230823	1663	0.42	20240704	3.62	N	277410	100	38 억	447028	N	N	N	N
152	20240705	101030	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1671	2	2	0.12	31515806	18867	12.91	1674	1674	1665	2165	1169	1669	1670.42	1.17	-1672	1687	1677	1670	1660	1653	1674	1657	38	496	100	1030	1	1	38356789	641	12.85	0.98	12	0.05	130.00	1713.00	4330	20230823	-61.41	1663	20240704	0.48	2070	-19.28	20240112	1663	0.48	20240704	4330	-61.41	20230823	1663	0.48	20240704	3.62	N	277410	100	38 억	447028	N	N	N	N
153	20240705	091032	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1673	4	2	0.24	5542473	3314	2.27	1674	1674	1665	2165	1169	1669	1672.44	1.17	-1853	1687	1677	1670	1660	1653	1674	1657	38	496	100	1030	1	1	38356789	642	12.87	0.98	12	0.01	130.00	1713.00	4330	20230823	-61.36	1663	20240704	0.60	2070	-19.18	20240112	1663	0.60	20240704	4330	-61.36	20230823	1663	0.60	20240704	3.62	N	277410	100	38 억	447028	N	N	N	N
154	20240704	161026	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1669	0	3	0.00	243063938	145852	63.48	1680	1680	1663	2165	1169	1669	1666.51	1.18	-3936	1699	1683	1674	1658	1649	1679	1654	38	496	100	1030	1	1	38356789	640	12.84	0.97	12	0.38	130.00	1713.00	4330	20230823	-61.45	1663	20240704	0.36	2070	-19.37	20240112	1663	0.36	20240704	4330	-61.45	20230823	1663	0.36	20240704	3.72	N	277410	100	38 억	451028	N	N	N	N
155	20240704	151030	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1672	3	2	0.18	232937456	139770	60.83	1680	1680	1663	2165	1169	1669	1666.58	1.18	-2975	1699	1683	1674	1658	1649	1679	1654	38	496	100	1030	1	1	38356789	641	12.86	0.98	12	0.36	130.00	1713.00	4330	20230823	-61.39	1663	20240704	0.54	2070	-19.23	20240112	1663	0.54	20240704	4330	-61.39	20230823	1663	0.54	20240704	3.72	N	277410	100	38 억	451028	N	N	N	N
156	20240704	141029	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1666	-3	5	-0.18	186880823	112103	48.79	1680	1680	1663	2165	1169	1669	1667.05	1.18	-6104	1699	1683	1674	1658	1649	1679	1654	38	496	100	1030	1	1	38356789	639	12.82	0.97	12	0.29	130.00	1713.00	4330	20230823	-61.52	1663	20240704	0.18	2070	-19.52	20240112	1663	0.18	20240704	4330	-61.52	20230823	1663	0.18	20240704	3.72	N	277410	100	38 억	451028	N	N	N	N
157	20240704	131029	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1669	0	3	0.00	165767353	99422	43.27	1680	1680	1663	2165	1169	1669	1667.31	1.18	-4253	1699	1683	1674	1658	1649	1679	1654	38	496	100	1030	1	1	38356789	640	12.84	0.97	12	0.26	130.00	1713.00	4330	20230823	-61.45	1663	20240704	0.36	2070	-19.37	20240112	1663	0.36	20240704	4330	-61.45	20230823	1663	0.36	20240704	3.72	N	277410	100	38 억	451028	N	N	N	N
158	20240704	121030	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1669	0	3	0.00	121827545	73029	31.78	1680	1680	1663	2165	1169	1669	1668.21	1.18	-2356	1699	1683	1674	1658	1649	1679	1654	38	496	100	1030	1	1	38356789	640	12.84	0.97	12	0.19	130.00	1713.00	4330	20230823	-61.45	1663	20240704	0.36	2070	-19.37	20240112	1663	0.36	20240704	4330	-61.45	20230823	1663	0.36	20240704	3.72	N	277410	100	38 억	451028	N	N	N	N
159	20240704	111028	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1669	0	3	0.00	97684793	58566	25.49	1680	1680	1663	2165	1169	1669	1667.94	1.18	-940	1699	1683	1674	1658	1649	1679	1654	38	496	100	1030	1	1	38356789	640	12.84	0.97	12	0.15	130.00	1713.00	4330	20230823	-61.45	1663	20240704	0.36	2070	-19.37	20240112	1663	0.36	20240704	4330	-61.45	20230823	1663	0.36	20240704	3.72	N	277410	100	38 억	451028	N	N	N	N
160	20240704	101028	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1667	-2	5	-0.12	77403275	46391	20.19	1680	1680	1663	2165	1169	1669	1668.50	1.18	935	1699	1683	1674	1658	1649	1679	1654	38	496	100	1030	1	1	38356789	639	12.82	0.97	12	0.12	130.00	1713.00	4330	20230823	-61.50	1663	20240704	0.24	2070	-19.47	20240112	1663	0.24	20240704	4330	-61.50	20230823	1663	0.24	20240704	3.72	N	277410	100	38 억	451028	N	N	N	N
161	20240704	091030	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1666	-3	5	-0.18	32700324	19545	8.51	1680	1680	1664	2165	1169	1669	1673.08	1.18	-398	1699	1683	1674	1658	1649	1679	1654	38	496	100	1030	1	1	38356789	639	12.82	0.97	12	0.05	130.00	1713.00	4330	20230823	-61.52	1664	20240704	0.12	2070	-19.52	20240112	1664	0.12	20240704	4330	-61.52	20230823	1664	0.12	20240704	3.72	N	277410	100	38 억	451028	N	N	N	N
162	20240703	161024	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1669	-6	5	-0.36	383499206	229330	60.81	1680	1690	1665	2175	1173	1675	1672.26	1.40	-84410	1715	1694	1682	1661	1649	1689	1656	38	500	100	1030	1	1	38356789	640	12.84	0.97	12	0.60	130.00	1713.00	4330	20230823	-61.45	1665	20240703	0.24	2070	-19.37	20240112	1665	0.24	20240703	4330	-61.45	20230823	1665	0.24	20240703	3.67	N	277410	100	38 억	535532	N	N	N	N
163	20240703	151027	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1670	-5	5	-0.30	365776869	218704	57.99	1680	1690	1665	2175	1173	1675	1672.47	1.40	-84401	1715	1694	1682	1661	1649	1689	1656	38	500	100	1030	1	1	38356789	641	12.85	0.97	12	0.57	130.00	1713.00	4330	20230823	-61.43	1665	20240703	0.30	2070	-19.32	20240112	1665	0.30	20240703	4330	-61.43	20230823	1665	0.30	20240703	3.67	N	277410	100	38 억	535532	N	N	N	N
164	20240703	141027	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1671	-4	5	-0.24	334602789	200029	53.04	1680	1690	1665	2175	1173	1675	1672.77	1.40	-89975	1715	1694	1682	1661	1649	1689	1656	38	500	100	1030	1	1	38356789	641	12.85	0.98	12	0.52	130.00	1713.00	4330	20230823	-61.41	1665	20240703	0.36	2070	-19.28	20240112	1665	0.36	20240703	4330	-61.41	20230823	1665	0.36	20240703	3.67	N	277410	100	38 억	535532	N	N	N	N
165	20240703	131026	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1671	-4	5	-0.24	315147446	188375	49.95	1680	1690	1665	2175	1173	1675	1672.98	1.40	-91044	1715	1694	1682	1661	1649	1689	1656	38	500	100	1030	1	1	38356789	641	12.85	0.98	12	0.49	130.00	1713.00	4330	20230823	-61.41	1665	20240703	0.36	2070	-19.28	20240112	1665	0.36	20240703	4330	-61.41	20230823	1665	0.36	20240703	3.67	N	277410	100	38 억	535532	N	N	N	N
166	20240703	121025	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1667	-8	5	-0.48	296528545	177232	47.00	1680	1690	1665	2175	1173	1675	1673.11	1.40	-86682	1715	1694	1682	1661	1649	1689	1656	38	500	100	1030	1	1	38356789	639	12.82	0.97	12	0.46	130.00	1713.00	4330	20230823	-61.50	1665	20240703	0.12	2070	-19.47	20240112	1665	0.12	20240703	4330	-61.50	20230823	1665	0.12	20240703	3.67	N	277410	100	38 억	535532	N	N	N	N
167	20240703	111028	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1668	-7	5	-0.42	267562102	159865	42.39	1680	1690	1665	2175	1173	1675	1673.68	1.40	-87943	1715	1694	1682	1661	1649	1689	1656	38	500	100	1030	1	1	38356789	640	12.83	0.97	12	0.42	130.00	1713.00	4330	20230823	-61.48	1665	20240703	0.18	2070	-19.42	20240112	1665	0.18	20240703	4330	-61.48	20230823	1665	0.18	20240703	3.67	N	277410	100	38 억	535532	N	N	N	N
168	20240703	101029	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1671	-4	5	-0.24	104270195	62082	16.46	1680	1690	1670	2175	1173	1675	1679.56	1.40	-23781	1715	1694	1682	1661	1649	1689	1656	38	500	100	1030	1	1	38356789	641	12.85	0.98	12	0.16	130.00	1713.00	4330	20230823	-61.41	1670	20240703	0.06	2070	-19.28	20240112	1670	0.06	20240703	4330	-61.41	20230823	1670	0.06	20240703	3.67	N	277410	100	38 억	535532	N	N	N	N
169	20240703	091025	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1683	8	2	0.48	34918975	20769	5.51	1680	1685	1673	2175	1173	1675	1681.30	1.40	-8613	1715	1694	1682	1661	1649	1689	1656	38	500	100	1030	1	1	38356789	646	12.95	0.98	12	0.05	130.00	1713.00	4330	20230823	-61.13	1670	20240702	0.78	2070	-18.70	20240112	1670	0.78	20240702	4330	-61.13	20230823	1670	0.78	20240702	3.67	N	277410	100	38 억	535532	N	N	N	N
170	20240702	161022	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1675	-28	5	-1.64	632221370	376020	194.33	1692	1703	1670	2210	1193	1703	1681.36	1.68	-110226	1724	1713	1702	1691	1680	1708	1686	38	507	100	1050	1	1	38356789	642	12.88	0.98	12	0.98	130.00	1713.00	4330	20230823	-61.32	1670	20240702	0.30	2070	-19.08	20240112	1670	0.30	20240702	4330	-61.32	20230823	1670	0.30	20240702	3.70	N	277410	100	38 억	643108	N	N	N	N
171	20240702	151024	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1676	-27	5	-1.59	620011593	368725	190.56	1692	1703	1670	2210	1193	1703	1681.50	1.68	-105363	1724	1713	1702	1691	1680	1708	1686	38	507	100	1050	1	1	38356789	643	12.89	0.98	12	0.96	130.00	1713.00	4330	20230823	-61.29	1670	20240702	0.36	2070	-19.03	20240112	1670	0.36	20240702	4330	-61.29	20230823	1670	0.36	20240702	3.70	N	277410	100	38 억	643108	N	N	N	N
172	20240702	141024	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1672	-31	5	-1.82	575694212	342225	176.86	1692	1703	1671	2210	1193	1703	1682.21	1.68	-101902	1724	1713	1702	1691	1680	1708	1686	38	507	100	1050	1	1	38356789	641	12.86	0.98	12	0.89	130.00	1713.00	4330	20230823	-61.39	1671	20240702	0.06	2070	-19.23	20240112	1671	0.06	20240702	4330	-61.39	20230823	1671	0.06	20240702	3.70	N	277410	100	38 억	643108	N	N	N	N
173	20240702	131024	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1679	-24	5	-1.41	435667978	258703	133.70	1692	1703	1678	2210	1193	1703	1684.05	1.68	-90872	1724	1713	1702	1691	1680	1708	1686	38	507	100	1050	1	1	38356789	644	12.92	0.98	12	0.67	130.00	1713.00	4330	20230823	-61.22	1678	20240702	0.06	2070	-18.89	20240112	1678	0.06	20240702	4330	-61.22	20230823	1678	0.06	20240702	3.70	N	277410	100	38 억	643108	N	N	N	N
174	20240702	121025	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1681	-22	5	-1.29	389146559	231007	119.38	1692	1703	1678	2210	1193	1703	1684.57	1.68	-80382	1724	1713	1702	1691	1680	1708	1686	38	507	100	1050	1	1	38356789	645	12.93	0.98	12	0.60	130.00	1713.00	4330	20230823	-61.18	1678	20240702	0.18	2070	-18.79	20240112	1678	0.18	20240702	4330	-61.18	20230823	1678	0.18	20240702	3.70	N	277410	100	38 억	643108	N	N	N	N
175	20240702	111024	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1679	-24	5	-1.41	357451124	212179	109.65	1692	1703	1678	2210	1193	1703	1684.67	1.68	-81486	1724	1713	1702	1691	1680	1708	1686	38	507	100	1050	1	1	38356789	644	12.92	0.98	12	0.55	130.00	1713.00	4330	20230823	-61.22	1678	20240702	0.06	2070	-18.89	20240112	1678	0.06	20240702	4330	-61.22	20230823	1678	0.06	20240702	3.70	N	277410	100	38 억	643108	N	N	N	N
176	20240702	101023	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	1684	-19	5	-1.12	244662725	145094	74.98	1692	1703	1678	2210	1193	1703	1686.24	1.68	-84815	1724	1713	1702	1691	1680	1708	1686	38	507	100	1050	1	1	38356789	646	12.95	0.98	12	0.38	130.00	1713.00	4330	20230823	-61.11	1678	20240702	0.36	2070	-18.65	20240112	1678	0.36	20240702	4330	-61.11	20230823	1678	0.36	20240702	3.70	N	277410	100	38 억	643108	N	N	N	N
177	20240702	091024	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1691	-12	5	-0.70	27916801	16497	8.53	1692	1703	1691	2210	1193	1703	1692.24	1.68	-8362	1724	1713	1702	1691	1680	1708	1686	38	507	100	1050	1	1	38356789	649	13.01	0.99	12	0.04	130.00	1713.00	4330	20230823	-60.95	1679	20240419	0.71	2070	-18.31	20240112	1679	0.71	20240419	4330	-60.95	20230823	1679	0.71	20240419	3.70	N	277410	100	38 억	643108	N	N	N	N
178	20240701	161020	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1703	0	3	0.00	328285302	193364	120.60	1713	1713	1691	2210	1193	1703	1697.76	1.88	-77070	1725	1713	1707	1695	1689	1720	1702	38	507	100	1050	1	1	38356789	653	13.10	0.99	12	0.50	130.00	1713.00	4330	20230823	-60.67	1679	20240419	1.43	2070	-17.73	20240112	1679	1.43	20240419	4330	-60.67	20230823	1679	1.43	20240419	3.73	N	277410	100	38 억	719421	N	N	N	N
179	20240701	151022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1701	-2	5	-0.12	325485146	191719	119.57	1713	1713	1691	2210	1193	1703	1697.72	1.88	-76405	1725	1713	1707	1695	1689	1720	1702	38	507	100	1050	1	1	38356789	652	13.08	0.99	12	0.50	130.00	1713.00	4330	20230823	-60.72	1679	20240419	1.31	2070	-17.83	20240112	1679	1.31	20240419	4330	-60.72	20230823	1679	1.31	20240419	3.73	N	277410	100	38 억	719421	N	N	N	N
180	20240701	141021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1699	-4	5	-0.23	288814548	170154	106.12	1713	1713	1691	2210	1193	1703	1697.37	1.88	-80585	1725	1713	1707	1695	1689	1720	1702	38	507	100	1050	1	1	38356789	652	13.07	0.99	12	0.44	130.00	1713.00	4330	20230823	-60.76	1679	20240419	1.19	2070	-17.92	20240112	1679	1.19	20240419	4330	-60.76	20230823	1679	1.19	20240419	3.73	N	277410	100	38 억	719421	N	N	N	N
181	20240701	131021	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1697	-6	5	-0.35	275760995	162463	101.33	1713	1713	1691	2210	1193	1703	1697.38	1.88	-79333	1725	1713	1707	1695	1689	1720	1702	38	507	100	1050	1	1	38356789	651	13.05	0.99	12	0.42	130.00	1713.00	4330	20230823	-60.81	1679	20240419	1.07	2070	-18.02	20240112	1679	1.07	20240419	4330	-60.81	20230823	1679	1.07	20240419	3.73	N	277410	100	38 억	719421	N	N	N	N
182	20240701	121022	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1691	-12	5	-0.70	254621744	149999	93.55	1713	1713	1691	2210	1193	1703	1697.49	1.88	-76144	1725	1713	1707	1695	1689	1720	1702	38	507	100	1050	1	1	38356789	649	13.01	0.99	12	0.39	130.00	1713.00	4330	20230823	-60.95	1679	20240419	0.71	2070	-18.31	20240112	1679	0.71	20240419	4330	-60.95	20230823	1679	0.71	20240419	3.73	N	277410	100	38 억	719421	N	N	N	N
183	20240701	111018	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1697	-6	5	-0.35	157469111	92636	57.78	1713	1713	1695	2210	1193	1703	1699.87	1.88	-29358	1725	1713	1707	1695	1689	1720	1702	38	507	100	1050	1	1	38356789	651	13.05	0.99	12	0.24	130.00	1713.00	4330	20230823	-60.81	1679	20240419	1.07	2070	-18.02	20240112	1679	1.07	20240419	4330	-60.81	20230823	1679	1.07	20240419	3.73	N	277410	100	38 억	719421	N	N	N	N
184	20240701	101017	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1700	-3	5	-0.18	125304171	73680	45.95	1713	1713	1695	2210	1193	1703	1700.65	1.88	-26889	1725	1713	1707	1695	1689	1720	1702	38	507	100	1050	1	1	38356789	652	13.08	0.99	12	0.19	130.00	1713.00	4330	20230823	-60.74	1679	20240419	1.25	2070	-17.87	20240112	1679	1.25	20240419	4330	-60.74	20230823	1679	1.25	20240419	3.73	N	277410	100	38 억	719421	N	N	N	N
185	20240701	091015	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	1704	1	2	0.06	5057491	2963	1.85	1713	1713	1704	2210	1193	1703	1706.88	1.88	-251	1725	1713	1707	1695	1689	1720	1702	38	507	100	1050	1	1	38356789	654	13.11	0.99	12	0.01	130.00	1713.00	4330	20230823	-60.65	1679	20240419	1.49	2070	-17.68	20240112	1679	1.49	20240419	4330	-60.65	20230823	1679	1.49	20240419	3.73	N	277410	100	38 억	719421	N	N	N	N

77 KiB Raw Blame History

77 KiB

Raw Blame History