KissMeData/368970/price/prices-20240701.csv at f87bafcc10cb93e024af3cbc8d3fcc88d43d41a2

Files

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

76 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	161235	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3975	-55	5	-1.36	75565790	18937	145.09	4040	4045	3960	5230	2825	4030	3990.38	0.90	5132	4113	4071	4038	3996	3963	4055	3980	47	1200	500	2820	5	1	9346160	372	-101.92	1.08	12	0.20	-39.00	3675.00	7030	20230811	-43.46	3915	20240726	1.53	6280	-36.70	20240102	3915	1.53	20240726	7030	-43.46	20230811	3915	1.53	20240726	1.95	N	368970	500	46 억	83873	N	N	N	N
3	20240731	151253	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4010	-20	5	-0.50	72186975	18087	138.58	4040	4045	3960	5230	2825	4030	3991.10	0.90	5012	4113	4071	4038	3996	3963	4055	3980	47	1200	500	2820	5	1	9346160	375	-102.82	1.09	12	0.19	-39.00	3675.00	7030	20230811	-42.96	3915	20240726	2.43	6280	-36.15	20240102	3915	2.43	20240726	7030	-42.96	20230811	3915	2.43	20240726	1.95	N	368970	500	46 억	83873	N	N	N	N
4	20240731	141254	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4010	-20	5	-0.50	53457685	13405	102.70	4040	4045	3960	5230	2825	4030	3987.89	0.90	5079	4113	4071	4038	3996	3963	4055	3980	47	1200	500	2820	5	1	9346160	375	-102.82	1.09	12	0.14	-39.00	3675.00	7030	20230811	-42.96	3915	20240726	2.43	6280	-36.15	20240102	3915	2.43	20240726	7030	-42.96	20230811	3915	2.43	20240726	1.95	N	368970	500	46 억	83873	N	N	N	N
5	20240731	131248	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4025	-5	5	-0.12	51854375	13006	99.65	4040	4045	3960	5230	2825	4030	3986.96	0.90	5017	4113	4071	4038	3996	3963	4055	3980	47	1200	500	2820	5	1	9346160	376	-103.21	1.10	12	0.14	-39.00	3675.00	7030	20230811	-42.75	3915	20240726	2.81	6280	-35.91	20240102	3915	2.81	20240726	7030	-42.75	20230811	3915	2.81	20240726	1.95	N	368970	500	46 억	83873	N	N	N	N
6	20240731	121247	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3970	-60	5	-1.49	27219415	6848	52.47	4040	4040	3960	5230	2825	4030	3974.80	0.90	1939	4113	4071	4038	3996	3963	4055	3980	47	1200	500	2820	5	1	9346160	371	-101.79	1.08	12	0.07	-39.00	3675.00	7030	20230811	-43.53	3915	20240726	1.40	6280	-36.78	20240102	3915	1.40	20240726	7030	-43.53	20230811	3915	1.40	20240726	1.95	N	368970	500	46 억	83873	N	N	N	N
7	20240731	111250	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3990	-40	5	-0.99	23593835	5935	45.47	4040	4040	3960	5230	2825	4030	3975.37	0.90	1871	4113	4071	4038	3996	3963	4055	3980	47	1200	500	2820	5	1	9346160	373	-102.31	1.09	12	0.06	-39.00	3675.00	7030	20230811	-43.24	3915	20240726	1.92	6280	-36.46	20240102	3915	1.92	20240726	7030	-43.24	20230811	3915	1.92	20240726	1.95	N	368970	500	46 억	83873	N	N	N	N
8	20240731	101247	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4000	-30	5	-0.74	20803015	5233	40.09	4040	4040	3960	5230	2825	4030	3975.35	0.90	1804	4113	4071	4038	3996	3963	4055	3980	47	1200	500	2820	5	1	9346160	374	-102.56	1.09	12	0.06	-39.00	3675.00	7030	20230811	-43.10	3915	20240726	2.17	6280	-36.31	20240102	3915	2.17	20240726	7030	-43.10	20230811	3915	2.17	20240726	1.95	N	368970	500	46 억	83873	N	N	N	N
9	20240731	091245	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4025	-5	5	-0.12	52375	13	0.10	4040	4040	4000	5230	2825	4030	4028.85	0.90	0	4113	4071	4038	3996	3963	4055	3980	47	1200	500	2820	5	1	9346160	376	-103.21	1.10	12	0.00	-39.00	3675.00	7030	20230811	-42.75	3915	20240726	2.81	6280	-35.91	20240102	3915	2.81	20240726	7030	-42.75	20230811	3915	2.81	20240726	1.95	N	368970	500	46 억	83873	N	N	N	N
10	20240730	161214	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4030	-15	5	-0.37	52390960	13034	116.84	4080	4080	4005	5250	2835	4045	4019.56	0.94	-3976	4088	4066	4033	4011	3978	4077	4022	47	1205	500	2830	5	1	9346160	377	-103.33	1.10	12	0.14	-39.00	3675.00	7030	20230811	-42.67	3915	20240726	2.94	6280	-35.83	20240102	3915	2.94	20240726	7030	-42.67	20230811	3915	2.94	20240726	2.00	N	368970	500	46 억	87849	N	N	N	N
11	20240730	151241	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4010	-35	5	-0.87	52201700	12987	116.42	4080	4080	4005	5250	2835	4045	4019.53	0.94	-3970	4088	4066	4033	4011	3978	4077	4022	47	1205	500	2830	5	1	9346160	375	-102.82	1.09	12	0.14	-39.00	3675.00	7030	20230811	-42.96	3915	20240726	2.43	6280	-36.15	20240102	3915	2.43	20240726	7030	-42.96	20230811	3915	2.43	20240726	2.00	N	368970	500	46 억	87849	N	N	N	N
12	20240730	141223	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4025	-20	5	-0.49	38121905	9483	85.01	4080	4080	4005	5250	2835	4045	4020.03	0.94	-2760	4088	4066	4033	4011	3978	4077	4022	47	1205	500	2830	5	1	9346160	376	-103.21	1.10	12	0.10	-39.00	3675.00	7030	20230811	-42.75	3915	20240726	2.81	6280	-35.91	20240102	3915	2.81	20240726	7030	-42.75	20230811	3915	2.81	20240726	2.00	N	368970	500	46 억	87849	N	N	N	N
13	20240730	131230	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4025	-20	5	-0.49	35734885	8887	79.67	4080	4080	4010	5250	2835	4045	4021.03	0.94	-2164	4088	4066	4033	4011	3978	4077	4022	47	1205	500	2830	5	1	9346160	376	-103.21	1.10	12	0.10	-39.00	3675.00	7030	20230811	-42.75	3915	20240726	2.81	6280	-35.91	20240102	3915	2.81	20240726	7030	-42.75	20230811	3915	2.81	20240726	2.00	N	368970	500	46 억	87849	N	N	N	N
14	20240730	121221	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4015	-30	5	-0.74	12481920	3089	27.69	4080	4080	4010	5250	2835	4045	4040.76	0.94	-401	4088	4066	4033	4011	3978	4077	4022	47	1205	500	2830	5	1	9346160	375	-102.95	1.09	12	0.03	-39.00	3675.00	7030	20230811	-42.89	3915	20240726	2.55	6280	-36.07	20240102	3915	2.55	20240726	7030	-42.89	20230811	3915	2.55	20240726	2.00	N	368970	500	46 억	87849	N	N	N	N
15	20240730	111230	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4045	0	3	0.00	10391410	2569	23.03	4080	4080	4020	5250	2835	4045	4044.92	0.94	-215	4088	4066	4033	4011	3978	4077	4022	47	1205	500	2830	5	1	9346160	378	-103.72	1.10	12	0.03	-39.00	3675.00	7030	20230811	-42.46	3915	20240726	3.32	6280	-35.59	20240102	3915	3.32	20240726	7030	-42.46	20230811	3915	3.32	20240726	2.00	N	368970	500	46 억	87849	N	N	N	N
16	20240730	101239	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4040	-5	5	-0.12	9777450	2417	21.67	4080	4080	4020	5250	2835	4045	4045.28	0.94	-134	4088	4066	4033	4011	3978	4077	4022	47	1205	500	2830	5	1	9346160	378	-103.59	1.10	12	0.03	-39.00	3675.00	7030	20230811	-42.53	3915	20240726	3.19	6280	-35.67	20240102	3915	3.19	20240726	7030	-42.53	20230811	3915	3.19	20240726	2.00	N	368970	500	46 억	87849	N	N	N	N
17	20240730	091246	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4045	0	3	0.00	9286380	2295	20.57	4080	4080	4040	5250	2835	4045	4046.35	0.94	-118	4088	4066	4033	4011	3978	4077	4022	47	1205	500	2830	5	1	9346160	378	-103.72	1.10	12	0.02	-39.00	3675.00	7030	20230811	-42.46	3915	20240726	3.32	6280	-35.59	20240102	3915	3.32	20240726	7030	-42.46	20230811	3915	3.32	20240726	2.00	N	368970	500	46 억	87849	N	N	N	N
18	20240729	161213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4045	50	2	1.25	42963330	10661	59.53	4030	4055	4000	5190	2800	3995	4029.69	0.95	-998	4048	4021	3968	3941	3888	4035	3955	47	1195	500	2790	5	1	9346160	378	-103.72	1.10	12	0.11	-39.00	3675.00	7030	20230811	-42.46	3915	20240726	3.32	6280	-35.59	20240102	3915	3.32	20240726	7030	-42.46	20230811	3915	3.32	20240726	1.99	N	368970	500	46 억	88846	N	N	N	N
19	20240729	151231	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4045	50	2	1.25	31013815	7700	43.00	4030	4055	4000	5190	2800	3995	4027.77	0.95	-1011	4048	4021	3968	3941	3888	4035	3955	47	1195	500	2790	5	1	9346160	378	-103.72	1.10	12	0.08	-39.00	3675.00	7030	20230811	-42.46	3915	20240726	3.32	6280	-35.59	20240102	3915	3.32	20240726	7030	-42.46	20230811	3915	3.32	20240726	1.99	N	368970	500	46 억	88846	N	N	N	N
20	20240729	141239	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4045	50	2	1.25	21758230	5395	30.12	4030	4055	4000	5190	2800	3995	4033.04	0.95	-1572	4048	4021	3968	3941	3888	4035	3955	47	1195	500	2790	5	1	9346160	378	-103.72	1.10	12	0.06	-39.00	3675.00	7030	20230811	-42.46	3915	20240726	3.32	6280	-35.59	20240102	3915	3.32	20240726	7030	-42.46	20230811	3915	3.32	20240726	1.99	N	368970	500	46 억	88846	N	N	N	N
21	20240729	131236	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4040	45	2	1.13	21584475	5352	29.88	4030	4055	4000	5190	2800	3995	4032.97	0.95	-1588	4048	4021	3968	3941	3888	4035	3955	47	1195	500	2790	5	1	9346160	378	-103.59	1.10	12	0.06	-39.00	3675.00	7030	20230811	-42.53	3915	20240726	3.19	6280	-35.67	20240102	3915	3.19	20240726	7030	-42.53	20230811	3915	3.19	20240726	1.99	N	368970	500	46 억	88846	N	N	N	N
22	20240729	121236	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4045	50	2	1.25	17737015	4391	24.52	4030	4055	4000	5190	2800	3995	4039.40	0.95	-1588	4048	4021	3968	3941	3888	4035	3955	47	1195	500	2790	5	1	9346160	378	-103.72	1.10	12	0.05	-39.00	3675.00	7030	20230811	-42.46	3915	20240726	3.32	6280	-35.59	20240102	3915	3.32	20240726	7030	-42.46	20230811	3915	3.32	20240726	1.99	N	368970	500	46 억	88846	N	N	N	N
23	20240729	111224	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4040	45	2	1.13	16461875	4075	22.75	4030	4055	4000	5190	2800	3995	4039.72	0.95	-1588	4048	4021	3968	3941	3888	4035	3955	47	1195	500	2790	5	1	9346160	378	-103.59	1.10	12	0.04	-39.00	3675.00	7030	20230811	-42.53	3915	20240726	3.19	6280	-35.67	20240102	3915	3.19	20240726	7030	-42.53	20230811	3915	3.19	20240726	1.99	N	368970	500	46 억	88846	N	N	N	N
24	20240729	101221	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4045	50	2	1.25	7279805	1805	10.08	4030	4055	4000	5190	2800	3995	4033.13	0.95	-264	4048	4021	3968	3941	3888	4035	3955	47	1195	500	2790	5	1	9346160	378	-103.72	1.10	12	0.02	-39.00	3675.00	7030	20230811	-42.46	3915	20240726	3.32	6280	-35.59	20240102	3915	3.32	20240726	7030	-42.46	20230811	3915	3.32	20240726	1.99	N	368970	500	46 억	88846	N	N	N	N
25	20240729	091218	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4020	25	2	0.63	1400280	348	1.94	4030	4030	4020	5190	2800	3995	4023.79	0.95	-215	4048	4021	3968	3941	3888	4035	3955	47	1195	500	2790	5	1	9346160	376	-103.08	1.09	12	0.00	-39.00	3675.00	7030	20230811	-42.82	3915	20240726	2.68	6280	-35.99	20240102	3915	2.68	20240726	7030	-42.82	20230811	3915	2.68	20240726	1.99	N	368970	500	46 억	88846	N	N	N	N
26	20240726	161201	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3995	50	2	1.27	70684565	17909	100.23	3940	3995	3915	5120	2765	3945	3946.87	0.86	8405	4015	3980	3950	3915	3885	3965	3900	47	1175	500	2760	5	1	9346160	373	-102.44	1.09	12	0.19	-39.00	3675.00	7030	20230811	-43.17	3915	20240726	2.04	6280	-36.39	20240102	3915	2.04	20240726	7030	-43.17	20230811	3915	2.04	20240726	2.10	N	368970	500	46 억	80441	N	N	N	N
27	20240726	151213	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3955	10	2	0.25	63955705	16223	90.79	3940	3985	3915	5120	2765	3945	3942.29	0.86	8404	4015	3980	3950	3915	3885	3965	3900	47	1175	500	2760	5	1	9346160	370	-101.41	1.08	12	0.17	-39.00	3675.00	7030	20230811	-43.74	3915	20240726	1.02	6280	-37.02	20240102	3915	1.02	20240726	7030	-43.74	20230811	3915	1.02	20240726	2.10	N	368970	500	46 억	80441	N	N	N	N
28	20240726	141213	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3955	10	2	0.25	50391080	12799	71.63	3940	3960	3915	5120	2765	3945	3937.11	0.86	6099	4015	3980	3950	3915	3885	3965	3900	47	1175	500	2760	5	1	9346160	370	-101.41	1.08	12	0.14	-39.00	3675.00	7030	20230811	-43.74	3915	20240726	1.02	6280	-37.02	20240102	3915	1.02	20240726	7030	-43.74	20230811	3915	1.02	20240726	2.10	N	368970	500	46 억	80441	N	N	N	N
29	20240726	131214	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3950	5	2	0.13	46705800	11866	66.41	3940	3960	3915	5120	2765	3945	3936.10	0.86	5801	4015	3980	3950	3915	3885	3965	3900	47	1175	500	2760	5	1	9346160	369	-101.28	1.07	12	0.13	-39.00	3675.00	7030	20230811	-43.81	3915	20240726	0.89	6280	-37.10	20240102	3915	0.89	20240726	7030	-43.81	20230811	3915	0.89	20240726	2.10	N	368970	500	46 억	80441	N	N	N	N
30	20240726	121219	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3950	5	2	0.13	42986275	10925	61.14	3940	3960	3915	5120	2765	3945	3934.67	0.86	5801	4015	3980	3950	3915	3885	3965	3900	47	1175	500	2760	5	1	9346160	369	-101.28	1.07	12	0.12	-39.00	3675.00	7030	20230811	-43.81	3915	20240726	0.89	6280	-37.10	20240102	3915	0.89	20240726	7030	-43.81	20230811	3915	0.89	20240726	2.10	N	368970	500	46 억	80441	N	N	N	N
31	20240726	111218	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3940	-5	5	-0.13	36619010	9311	52.11	3940	3960	3915	5120	2765	3945	3932.88	0.86	4383	4015	3980	3950	3915	3885	3965	3900	47	1175	500	2760	5	1	9346160	368	-101.03	1.07	12	0.10	-39.00	3675.00	7030	20230811	-43.95	3915	20240726	0.64	6280	-37.26	20240102	3915	0.64	20240726	7030	-43.95	20230811	3915	0.64	20240726	2.10	N	368970	500	46 억	80441	N	N	N	N
32	20240726	101212	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3935	-10	5	-0.25	23573960	5995	33.55	3940	3960	3915	5120	2765	3945	3932.27	0.86	2125	4015	3980	3950	3915	3885	3965	3900	47	1175	500	2760	5	1	9346160	368	-100.90	1.07	12	0.06	-39.00	3675.00	7030	20230811	-44.03	3915	20240726	0.51	6280	-37.34	20240102	3915	0.51	20240726	7030	-44.03	20230811	3915	0.51	20240726	2.10	N	368970	500	46 억	80441	N	N	N	N
33	20240726	091211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	3950	5	2	0.13	8180975	2074	11.61	3940	3960	3940	5120	2765	3945	3944.54	0.86	1863	4015	3980	3950	3915	3885	3965	3900	47	1175	500	2760	5	1	9346160	369	-101.28	1.07	12	0.02	-39.00	3675.00	7030	20230811	-43.81	3920	20240725	0.77	6280	-37.10	20240102	3920	0.77	20240725	7030	-43.81	20230811	3920	0.77	20240725	2.10	N	368970	500	46 억	80441	N	N	N	N
34	20240725	161208	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3945	-50	5	-1.25	70552770	17865	79.02	3985	3985	3920	5190	2800	3995	3949.22	0.92	-5173	4048	4021	4008	3981	3968	4015	3975	47	1195	500	2790	5	1	9346160	369	-101.15	1.07	12	0.19	-39.00	3675.00	7030	20230811	-43.88	3920	20240725	0.64	6280	-37.18	20240102	3920	0.64	20240725	7030	-43.88	20230811	3920	0.64	20240725	2.12	N	368970	500	46 억	85614	N	N	N	N
35	20240725	151222	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3940	-55	5	-1.38	67139990	16998	75.19	3985	3985	3920	5190	2800	3995	3949.88	0.92	-5143	4048	4021	4008	3981	3968	4015	3975	47	1195	500	2790	5	1	9346160	368	-101.03	1.07	12	0.18	-39.00	3675.00	7030	20230811	-43.95	3920	20240725	0.51	6280	-37.26	20240102	3920	0.51	20240725	7030	-43.95	20230811	3920	0.51	20240725	2.12	N	368970	500	46 억	85614	N	N	N	N
36	20240725	141217	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3960	-35	5	-0.88	64346170	16290	72.06	3985	3985	3920	5190	2800	3995	3950.04	0.92	-5147	4048	4021	4008	3981	3968	4015	3975	47	1195	500	2790	5	1	9346160	370	-101.54	1.08	12	0.17	-39.00	3675.00	7030	20230811	-43.67	3920	20240725	1.02	6280	-36.94	20240102	3920	1.02	20240725	7030	-43.67	20230811	3920	1.02	20240725	2.12	N	368970	500	46 억	85614	N	N	N	N
37	20240725	131209	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3950	-45	5	-1.13	62186040	15744	69.64	3985	3985	3920	5190	2800	3995	3949.82	0.92	-5213	4048	4021	4008	3981	3968	4015	3975	47	1195	500	2790	5	1	9346160	369	-101.28	1.07	12	0.17	-39.00	3675.00	7030	20230811	-43.81	3920	20240725	0.77	6280	-37.10	20240102	3920	0.77	20240725	7030	-43.81	20230811	3920	0.77	20240725	2.12	N	368970	500	46 억	85614	N	N	N	N
38	20240725	121216	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3935	-60	5	-1.50	58482650	14806	65.49	3985	3985	3920	5190	2800	3995	3949.93	0.92	-5223	4048	4021	4008	3981	3968	4015	3975	47	1195	500	2790	5	1	9346160	368	-100.90	1.07	12	0.16	-39.00	3675.00	7030	20230811	-44.03	3920	20240725	0.38	6280	-37.34	20240102	3920	0.38	20240725	7030	-44.03	20230811	3920	0.38	20240725	2.12	N	368970	500	46 억	85614	N	N	N	N
39	20240725	111215	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3950	-45	5	-1.13	49368955	12486	55.23	3985	3985	3925	5190	2800	3995	3953.94	0.92	-5167	4048	4021	4008	3981	3968	4015	3975	47	1195	500	2790	5	1	9346160	369	-101.28	1.07	12	0.13	-39.00	3675.00	7030	20230811	-43.81	3925	20240725	0.64	6280	-37.10	20240102	3925	0.64	20240725	7030	-43.81	20230811	3925	0.64	20240725	2.12	N	368970	500	46 억	85614	N	N	N	N
40	20240725	101206	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3950	-45	5	-1.13	44298190	11200	49.54	3985	3985	3925	5190	2800	3995	3955.20	0.92	-4976	4048	4021	4008	3981	3968	4015	3975	47	1195	500	2790	5	1	9346160	369	-101.28	1.07	12	0.12	-39.00	3675.00	7030	20230811	-43.81	3925	20240725	0.64	6280	-37.10	20240102	3925	0.64	20240725	7030	-43.81	20230811	3925	0.64	20240725	2.12	N	368970	500	46 억	85614	N	N	N	N
41	20240725	091201	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3970	-25	5	-0.63	15804745	3984	17.62	3985	3985	3955	5190	2800	3995	3967.05	0.92	-1624	4048	4021	4008	3981	3968	4015	3975	47	1195	500	2790	5	1	9346160	371	-101.79	1.08	12	0.04	-39.00	3675.00	7030	20230811	-43.53	3955	20240725	0.38	6280	-36.78	20240102	3955	0.38	20240725	7030	-43.53	20230811	3955	0.38	20240725	2.12	N	368970	500	46 억	85614	N	N	N	N
42	20240724	161159	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	3995	-45	5	-1.11	90160400	22503	74.22	4010	4035	3995	5250	2830	4040	4006.60	0.87	4037	4206	4122	4061	3977	3916	4092	3947	47	1210	500	2820	5	1	9346160	373	-102.44	1.09	12	0.24	-39.00	3675.00	7030	20230811	-43.17	3995	20240724	0.00	6280	-36.39	20240102	3995	0.00	20240724	7030	-43.17	20230811	3995	0.00	20240724	2.12	N	368970	500	46 억	81564	N	N	N	N
43	20240724	151217	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4005	-35	5	-0.87	76384405	19056	62.85	4010	4035	3995	5250	2830	4040	4008.42	0.87	4698	4206	4122	4061	3977	3916	4092	3947	47	1210	500	2820	5	1	9346160	374	-102.69	1.09	12	0.20	-39.00	3675.00	7030	20230811	-43.03	3995	20240724	0.25	6280	-36.23	20240102	3995	0.25	20240724	7030	-43.03	20230811	3995	0.25	20240724	2.12	N	368970	500	46 억	81564	N	N	N	N
44	20240724	141212	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4000	-40	5	-0.99	66731260	16642	54.89	4010	4035	3995	5250	2830	4040	4009.81	0.87	4782	4206	4122	4061	3977	3916	4092	3947	47	1210	500	2820	5	1	9346160	374	-102.56	1.09	12	0.18	-39.00	3675.00	7030	20230811	-43.10	3995	20240724	0.13	6280	-36.31	20240102	3995	0.13	20240724	7030	-43.10	20230811	3995	0.13	20240724	2.12	N	368970	500	46 억	81564	N	N	N	N
45	20240724	131217	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4000	-40	5	-0.99	62018315	15465	51.01	4010	4035	3995	5250	2830	4040	4010.24	0.87	5180	4206	4122	4061	3977	3916	4092	3947	47	1210	500	2820	5	1	9346160	374	-102.56	1.09	12	0.17	-39.00	3675.00	7030	20230811	-43.10	3995	20240724	0.13	6280	-36.31	20240102	3995	0.13	20240724	7030	-43.10	20230811	3995	0.13	20240724	2.12	N	368970	500	46 억	81564	N	N	N	N
46	20240724	121216	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4025	-15	5	-0.37	49036840	12223	40.31	4010	4035	3995	5250	2830	4040	4011.85	0.87	3826	4206	4122	4061	3977	3916	4092	3947	47	1210	500	2820	5	1	9346160	376	-103.21	1.10	12	0.13	-39.00	3675.00	7030	20230811	-42.75	3995	20240724	0.75	6280	-35.91	20240102	3995	0.75	20240724	7030	-42.75	20230811	3995	0.75	20240724	2.12	N	368970	500	46 억	81564	N	N	N	N
47	20240724	111213	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4030	-10	5	-0.25	40404535	10070	33.21	4010	4035	3995	5250	2830	4040	4012.37	0.87	3736	4206	4122	4061	3977	3916	4092	3947	47	1210	500	2820	5	1	9346160	377	-103.33	1.10	12	0.11	-39.00	3675.00	7030	20230811	-42.67	3995	20240724	0.88	6280	-35.83	20240102	3995	0.88	20240724	7030	-42.67	20230811	3995	0.88	20240724	2.12	N	368970	500	46 억	81564	N	N	N	N
48	20240724	101239	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4035	-5	5	-0.12	32192310	8029	26.48	4010	4035	3995	5250	2830	4040	4009.50	0.87	3736	4206	4122	4061	3977	3916	4092	3947	47	1210	500	2820	5	1	9346160	377	-103.46	1.10	12	0.09	-39.00	3675.00	7030	20230811	-42.60	3995	20240724	1.00	6280	-35.75	20240102	3995	1.00	20240724	7030	-42.60	20230811	3995	1.00	20240724	2.12	N	368970	500	46 억	81564	N	N	N	N
49	20240724	091202	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4005	-35	5	-0.87	9053405	2260	7.45	4010	4020	4005	5250	2830	4040	4005.93	0.87	68	4206	4122	4061	3977	3916	4092	3947	47	1210	500	2820	5	1	9346160	374	-102.69	1.09	12	0.02	-39.00	3675.00	7030	20230811	-43.03	4000	20240723	0.12	6280	-36.23	20240102	4000	0.12	20240723	7030	-43.03	20230811	4000	0.12	20240723	2.12	N	368970	500	46 억	81564	N	N	N	N
50	20240723	161152	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4040	-110	5	-2.65	122112255	29988	406.84	4145	4145	4000	5390	2905	4150	4072.11	0.91	-3563	4233	4191	4153	4111	4073	4172	4092	47	1240	500	2900	5	1	9346160	378	-103.59	1.10	12	0.32	-39.00	3675.00	7030	20230811	-42.53	4000	20240723	1.00	6280	-35.67	20240102	4000	1.00	20240723	7030	-42.53	20230811	4000	1.00	20240723	2.13	N	368970	500	46 억	85127	N	N	N	N
51	20240723	151221	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4045	-105	5	-2.53	108533290	26624	361.20	4145	4145	4000	5390	2905	4150	4076.52	0.91	-3485	4233	4191	4153	4111	4073	4172	4092	47	1240	500	2900	5	1	9346160	378	-103.72	1.10	12	0.28	-39.00	3675.00	7030	20230811	-42.46	4000	20240723	1.12	6280	-35.59	20240102	4000	1.12	20240723	7030	-42.46	20230811	4000	1.12	20240723	2.13	N	368970	500	46 억	85127	N	N	N	N
52	20240723	141156	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4075	-75	5	-1.81	101716730	24942	338.38	4145	4145	4000	5390	2905	4150	4078.13	0.91	-3445	4233	4191	4153	4111	4073	4172	4092	47	1240	500	2900	5	1	9346160	381	-104.49	1.11	12	0.27	-39.00	3675.00	7030	20230811	-42.03	4000	20240723	1.88	6280	-35.11	20240102	4000	1.88	20240723	7030	-42.03	20230811	4000	1.88	20240723	2.13	N	368970	500	46 억	85127	N	N	N	N
53	20240723	131153	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4035	-115	5	-2.77	100039655	24529	332.78	4145	4145	4000	5390	2905	4150	4078.42	0.91	-3384	4233	4191	4153	4111	4073	4172	4092	47	1240	500	2900	5	1	9346160	377	-103.46	1.10	12	0.26	-39.00	3675.00	7030	20230811	-42.60	4000	20240723	0.88	6280	-35.75	20240102	4000	0.88	20240723	7030	-42.60	20230811	4000	0.88	20240723	2.13	N	368970	500	46 억	85127	N	N	N	N
54	20240723	121202	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4070	-80	5	-1.93	80065770	19643	266.49	4145	4145	4000	5390	2905	4150	4076.05	0.91	-3235	4233	4191	4153	4111	4073	4172	4092	47	1240	500	2900	5	1	9346160	380	-104.36	1.11	12	0.21	-39.00	3675.00	7030	20230811	-42.11	4000	20240723	1.75	6280	-35.19	20240102	4000	1.75	20240723	7030	-42.11	20230811	4000	1.75	20240723	2.13	N	368970	500	46 억	85127	N	N	N	N
55	20240723	111159	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4065	-85	5	-2.05	71833680	17610	238.91	4145	4145	4000	5390	2905	4150	4079.14	0.91	-2964	4233	4191	4153	4111	4073	4172	4092	47	1240	500	2900	5	1	9346160	380	-104.23	1.11	12	0.19	-39.00	3675.00	7030	20230811	-42.18	4000	20240723	1.62	6280	-35.27	20240102	4000	1.62	20240723	7030	-42.18	20230811	4000	1.62	20240723	2.13	N	368970	500	46 억	85127	N	N	N	N
56	20240723	101154	57	100.00	KOSDAQ	신저가	음식.담배	N	N	N	N	N	4100	-50	5	-1.20	27478300	6679	90.61	4145	4145	4100	5390	2905	4150	4114.13	0.91	-168	4233	4191	4153	4111	4073	4172	4092	47	1240	500	2900	5	1	9346160	383	-105.13	1.12	12	0.07	-39.00	3675.00	7030	20230811	-41.68	4100	20240723	0.00	6280	-34.71	20240102	4100	0.00	20240723	7030	-41.68	20230811	4100	0.00	20240723	2.13	N	368970	500	46 억	85127	N	N	N	N
57	20240723	091207	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4130	-20	5	-0.48	3649890	882	11.97	4145	4145	4130	5390	2905	4150	4138.20	0.91	-26	4233	4191	4153	4111	4073	4172	4092	47	1240	500	2900	5	1	9346160	386	-105.90	1.12	12	0.01	-39.00	3675.00	7030	20230811	-41.25	4100	20240503	0.73	6280	-34.24	20240102	4100	0.73	20240503	7030	-41.25	20230811	4100	0.73	20240503	2.13	N	368970	500	46 억	85127	N	N	N	N
58	20240722	161145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4150	-45	5	-1.07	30006520	7251	46.80	4195	4195	4115	5450	2940	4195	4138.18	0.95	-3359	4251	4222	4171	4142	4091	4237	4157	47	1255	500	2930	5	1	9346160	388	-106.41	1.13	12	0.08	-39.00	3675.00	7030	20230811	-40.97	4100	20240503	1.22	6280	-33.92	20240102	4100	1.22	20240503	7030	-40.97	20230811	4100	1.22	20240503	2.14	N	368970	500	46 억	88486	N	N	N	N
59	20240722	151158	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4140	-55	5	-1.31	28014395	6770	43.69	4195	4195	4115	5450	2940	4195	4138.02	0.95	-3223	4251	4222	4171	4142	4091	4237	4157	47	1255	500	2930	5	1	9346160	387	-106.15	1.13	12	0.07	-39.00	3675.00	7030	20230811	-41.11	4100	20240503	0.98	6280	-34.08	20240102	4100	0.98	20240503	7030	-41.11	20230811	4100	0.98	20240503	2.14	N	368970	500	46 억	88486	N	N	N	N
60	20240722	141206	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4130	-65	5	-1.55	27807815	6720	43.37	4195	4195	4115	5450	2940	4195	4138.07	0.95	-3193	4251	4222	4171	4142	4091	4237	4157	47	1255	500	2930	5	1	9346160	386	-105.90	1.12	12	0.07	-39.00	3675.00	7030	20230811	-41.25	4100	20240503	0.73	6280	-34.24	20240102	4100	0.73	20240503	7030	-41.25	20230811	4100	0.73	20240503	2.14	N	368970	500	46 억	88486	N	N	N	N
61	20240722	131200	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4115	-80	5	-1.91	25492535	6158	39.74	4195	4195	4115	5450	2940	4195	4139.74	0.95	-3175	4251	4222	4171	4142	4091	4237	4157	47	1255	500	2930	5	1	9346160	385	-105.51	1.12	12	0.07	-39.00	3675.00	7030	20230811	-41.47	4100	20240503	0.37	6280	-34.47	20240102	4100	0.37	20240503	7030	-41.47	20230811	4100	0.37	20240503	2.14	N	368970	500	46 억	88486	N	N	N	N
62	20240722	121159	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4130	-65	5	-1.55	18161675	4379	28.26	4195	4195	4120	5450	2940	4195	4147.45	0.95	-2041	4251	4222	4171	4142	4091	4237	4157	47	1255	500	2930	5	1	9346160	386	-105.90	1.12	12	0.05	-39.00	3675.00	7030	20230811	-41.25	4100	20240503	0.73	6280	-34.24	20240102	4100	0.73	20240503	7030	-41.25	20230811	4100	0.73	20240503	2.14	N	368970	500	46 억	88486	N	N	N	N
63	20240722	111156	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4125	-70	5	-1.67	16317635	3932	25.38	4195	4195	4120	5450	2940	4195	4149.96	0.95	-1608	4251	4222	4171	4142	4091	4237	4157	47	1255	500	2930	5	1	9346160	386	-105.77	1.12	12	0.04	-39.00	3675.00	7030	20230811	-41.32	4100	20240503	0.61	6280	-34.32	20240102	4100	0.61	20240503	7030	-41.32	20230811	4100	0.61	20240503	2.14	N	368970	500	46 억	88486	N	N	N	N
64	20240722	101155	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4150	-45	5	-1.07	9897050	2376	15.33	4195	4195	4130	5450	2940	4195	4165.43	0.95	-675	4251	4222	4171	4142	4091	4237	4157	47	1255	500	2930	5	1	9346160	388	-106.41	1.13	12	0.03	-39.00	3675.00	7030	20230811	-40.97	4100	20240503	1.22	6280	-33.92	20240102	4100	1.22	20240503	7030	-40.97	20230811	4100	1.22	20240503	2.14	N	368970	500	46 억	88486	N	N	N	N
65	20240722	091159	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4180	-15	5	-0.36	6316100	1511	9.75	4195	4195	4130	5450	2940	4195	4180.08	0.95	-7	4251	4222	4171	4142	4091	4237	4157	47	1255	500	2930	5	1	9346160	391	-107.18	1.14	12	0.02	-39.00	3675.00	7030	20230811	-40.54	4100	20240503	1.95	6280	-33.44	20240102	4100	1.95	20240503	7030	-40.54	20230811	4100	1.95	20240503	2.14	N	368970	500	46 억	88486	N	N	N	N
66	20240719	161127	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4195	-5	5	-0.12	64539130	15495	148.96	4185	4200	4120	5460	2940	4200	4164.75	0.97	-2423	4243	4221	4203	4181	4163	4212	4172	47	1260	500	2940	5	1	9346160	392	-107.56	1.14	12	0.17	-39.00	3675.00	7030	20230811	-40.33	4100	20240503	2.32	6280	-33.20	20240102	4100	2.32	20240503	7030	-40.33	20230811	4100	2.32	20240503	2.14	N	368970	500	46 억	90909	N	N	N	N
67	20240719	151139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4185	-15	5	-0.36	58939145	14159	136.12	4185	4200	4120	5460	2940	4200	4162.66	0.97	-2392	4243	4221	4203	4181	4163	4212	4172	47	1260	500	2940	5	1	9346160	391	-107.31	1.14	12	0.15	-39.00	3675.00	7030	20230811	-40.47	4100	20240503	2.07	6280	-33.36	20240102	4100	2.07	20240503	7030	-40.47	20230811	4100	2.07	20240503	2.14	N	368970	500	46 억	90909	N	N	N	N
68	20240719	141141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4185	-15	5	-0.36	56847875	13656	131.28	4185	4200	4120	5460	2940	4200	4162.85	0.97	-2392	4243	4221	4203	4181	4163	4212	4172	47	1260	500	2940	5	1	9346160	391	-107.31	1.14	12	0.15	-39.00	3675.00	7030	20230811	-40.47	4100	20240503	2.07	6280	-33.36	20240102	4100	2.07	20240503	7030	-40.47	20230811	4100	2.07	20240503	2.14	N	368970	500	46 억	90909	N	N	N	N
69	20240719	131132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4170	-30	5	-0.71	53012320	12738	122.46	4185	4200	4120	5460	2940	4200	4161.75	0.97	-2392	4243	4221	4203	4181	4163	4212	4172	47	1260	500	2940	5	1	9346160	390	-106.92	1.13	12	0.14	-39.00	3675.00	7030	20230811	-40.68	4100	20240503	1.71	6280	-33.60	20240102	4100	1.71	20240503	7030	-40.68	20230811	4100	1.71	20240503	2.14	N	368970	500	46 억	90909	N	N	N	N
70	20240719	121130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4185	-15	5	-0.36	48575010	11676	112.25	4185	4185	4120	5460	2940	4200	4160.24	0.97	-2389	4243	4221	4203	4181	4163	4212	4172	47	1260	500	2940	5	1	9346160	391	-107.31	1.14	12	0.12	-39.00	3675.00	7030	20230811	-40.47	4100	20240503	2.07	6280	-33.36	20240102	4100	2.07	20240503	7030	-40.47	20230811	4100	2.07	20240503	2.14	N	368970	500	46 억	90909	N	N	N	N
71	20240719	111142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4175	-25	5	-0.60	46959735	11289	108.53	4185	4185	4120	5460	2940	4200	4159.78	0.97	-2357	4243	4221	4203	4181	4163	4212	4172	47	1260	500	2940	5	1	9346160	390	-107.05	1.14	12	0.12	-39.00	3675.00	7030	20230811	-40.61	4100	20240503	1.83	6280	-33.52	20240102	4100	1.83	20240503	7030	-40.61	20230811	4100	1.83	20240503	2.14	N	368970	500	46 억	90909	N	N	N	N
72	20240719	101128	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4155	-45	5	-1.07	38401085	9236	88.79	4185	4185	4120	5460	2940	4200	4157.76	0.97	-2307	4243	4221	4203	4181	4163	4212	4172	47	1260	500	2940	5	1	9346160	388	-106.54	1.13	12	0.10	-39.00	3675.00	7030	20230811	-40.90	4100	20240503	1.34	6280	-33.84	20240102	4100	1.34	20240503	7030	-40.90	20230811	4100	1.34	20240503	2.14	N	368970	500	46 억	90909	N	N	N	N
73	20240719	091144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4135	-65	5	-1.55	23180520	5578	53.62	4185	4185	4120	5460	2940	4200	4155.70	0.97	-2304	4243	4221	4203	4181	4163	4212	4172	47	1260	500	2940	5	1	9346160	386	-106.03	1.13	12	0.06	-39.00	3675.00	7030	20230811	-41.18	4100	20240503	0.85	6280	-34.16	20240102	4100	0.85	20240503	7030	-41.18	20230811	4100	0.85	20240503	2.14	N	368970	500	46 억	90909	N	N	N	N
74	20240718	161119	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4200	-25	5	-0.59	43590340	10402	71.01	4225	4225	4185	5490	2960	4225	4190.57	0.98	-388	4251	4237	4221	4207	4191	4245	4215	47	1265	500	2950	5	1	9346160	393	-107.69	1.14	12	0.11	-39.00	3675.00	7030	20230811	-40.26	4100	20240503	2.44	6280	-33.12	20240102	4100	2.44	20240503	7030	-40.26	20230811	4100	2.44	20240503	2.11	N	368970	500	46 억	91297	N	N	N	N
75	20240718	151131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4200	-25	5	-0.59	39830735	9506	64.89	4225	4225	4185	5490	2960	4225	4190.06	0.98	-316	4251	4237	4221	4207	4191	4245	4215	47	1265	500	2950	5	1	9346160	393	-107.69	1.14	12	0.10	-39.00	3675.00	7030	20230811	-40.26	4100	20240503	2.44	6280	-33.12	20240102	4100	2.44	20240503	7030	-40.26	20230811	4100	2.44	20240503	2.11	N	368970	500	46 억	91297	N	N	N	N
76	20240718	141122	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4190	-35	5	-0.83	38618735	9217	62.92	4225	4225	4185	5490	2960	4225	4189.95	0.98	-302	4251	4237	4221	4207	4191	4245	4215	47	1265	500	2950	5	1	9346160	392	-107.44	1.14	12	0.10	-39.00	3675.00	7030	20230811	-40.40	4100	20240503	2.20	6280	-33.28	20240102	4100	2.20	20240503	7030	-40.40	20230811	4100	2.20	20240503	2.11	N	368970	500	46 억	91297	N	N	N	N
77	20240718	131122	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4185	-40	5	-0.95	35638940	8505	58.06	4225	4225	4185	5490	2960	4225	4190.35	0.98	-92	4251	4237	4221	4207	4191	4245	4215	47	1265	500	2950	5	1	9346160	391	-107.31	1.14	12	0.09	-39.00	3675.00	7030	20230811	-40.47	4100	20240503	2.07	6280	-33.36	20240102	4100	2.07	20240503	7030	-40.47	20230811	4100	2.07	20240503	2.11	N	368970	500	46 억	91297	N	N	N	N
78	20240718	121122	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4185	-40	5	-0.95	30829080	7356	50.22	4225	4225	4185	5490	2960	4225	4191.01	0.98	-92	4251	4237	4221	4207	4191	4245	4215	47	1265	500	2950	5	1	9346160	391	-107.31	1.14	12	0.08	-39.00	3675.00	7030	20230811	-40.47	4100	20240503	2.07	6280	-33.36	20240102	4100	2.07	20240503	7030	-40.47	20230811	4100	2.07	20240503	2.11	N	368970	500	46 억	91297	N	N	N	N
79	20240718	111130	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4185	-40	5	-0.95	27509855	6563	44.80	4225	4225	4185	5490	2960	4225	4191.66	0.98	-92	4251	4237	4221	4207	4191	4245	4215	47	1265	500	2950	5	1	9346160	391	-107.31	1.14	12	0.07	-39.00	3675.00	7030	20230811	-40.47	4100	20240503	2.07	6280	-33.36	20240102	4100	2.07	20240503	7030	-40.47	20230811	4100	2.07	20240503	2.11	N	368970	500	46 억	91297	N	N	N	N
80	20240718	101132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4200	-25	5	-0.59	18935675	4515	30.82	4225	4225	4185	5490	2960	4225	4193.95	0.98	-92	4251	4237	4221	4207	4191	4245	4215	47	1265	500	2950	5	1	9346160	393	-107.69	1.14	12	0.05	-39.00	3675.00	7030	20230811	-40.26	4100	20240503	2.44	6280	-33.12	20240102	4100	2.44	20240503	7030	-40.26	20230811	4100	2.44	20240503	2.11	N	368970	500	46 억	91297	N	N	N	N
81	20240718	091134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4215	-10	5	-0.24	10395570	2478	16.92	4225	4225	4185	5490	2960	4225	4195.15	0.98	-291	4251	4237	4221	4207	4191	4245	4215	47	1265	500	2950	5	1	9346160	394	-108.08	1.15	12	0.03	-39.00	3675.00	7030	20230811	-40.04	4100	20240503	2.80	6280	-32.88	20240102	4100	2.80	20240503	7030	-40.04	20230811	4100	2.80	20240503	2.11	N	368970	500	46 억	91297	N	N	N	N
82	20240717	161220	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4225	-20	5	-0.47	61790840	14649	115.07	4205	4235	4205	5510	2975	4245	4218.07	0.99	-946	4335	4290	4245	4200	4155	4267	4177	47	1265	500	2970	5	1	9346160	395	-108.33	1.15	12	0.16	-39.00	3675.00	7030	20230811	-39.90	4100	20240503	3.05	6280	-32.72	20240102	4100	3.05	20240503	7030	-39.90	20230811	4100	3.05	20240503	2.12	N	368970	500	46 억	92235	N	N	N	N
83	20240717	151227	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4220	-25	5	-0.59	54586595	12942	101.67	4205	4235	4205	5510	2975	4245	4217.79	0.99	-416	4335	4290	4245	4200	4155	4267	4177	47	1265	500	2970	5	1	9346160	394	-108.21	1.15	12	0.14	-39.00	3675.00	7030	20230811	-39.97	4100	20240503	2.93	6280	-32.80	20240102	4100	2.93	20240503	7030	-39.97	20230811	4100	2.93	20240503	2.12	N	368970	500	46 억	92235	N	N	N	N
84	20240717	141224	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4210	-35	5	-0.82	36954510	8755	68.77	4205	4235	4205	5510	2975	4245	4220.96	0.99	78	4335	4290	4245	4200	4155	4267	4177	47	1265	500	2970	5	1	9346160	393	-107.95	1.15	12	0.09	-39.00	3675.00	7030	20230811	-40.11	4100	20240503	2.68	6280	-32.96	20240102	4100	2.68	20240503	7030	-40.11	20230811	4100	2.68	20240503	2.12	N	368970	500	46 억	92235	N	N	N	N
85	20240717	131221	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4210	-35	5	-0.82	28355525	6715	52.75	4205	4235	4205	5510	2975	4245	4222.71	0.99	78	4335	4290	4245	4200	4155	4267	4177	47	1265	500	2970	5	1	9346160	393	-107.95	1.15	12	0.07	-39.00	3675.00	7030	20230811	-40.11	4100	20240503	2.68	6280	-32.96	20240102	4100	2.68	20240503	7030	-40.11	20230811	4100	2.68	20240503	2.12	N	368970	500	46 억	92235	N	N	N	N
86	20240717	121223	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4215	-30	5	-0.71	22190665	5252	41.26	4205	4235	4205	5510	2975	4245	4225.18	0.99	78	4335	4290	4245	4200	4155	4267	4177	47	1265	500	2970	5	1	9346160	394	-108.08	1.15	12	0.06	-39.00	3675.00	7030	20230811	-40.04	4100	20240503	2.80	6280	-32.88	20240102	4100	2.80	20240503	7030	-40.04	20230811	4100	2.80	20240503	2.12	N	368970	500	46 억	92235	N	N	N	N
87	20240717	111225	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4220	-25	5	-0.59	19471190	4608	36.20	4205	4235	4205	5510	2975	4245	4225.52	0.99	78	4335	4290	4245	4200	4155	4267	4177	47	1265	500	2970	5	1	9346160	394	-108.21	1.15	12	0.05	-39.00	3675.00	7030	20230811	-39.97	4100	20240503	2.93	6280	-32.80	20240102	4100	2.93	20240503	7030	-39.97	20230811	4100	2.93	20240503	2.12	N	368970	500	46 억	92235	N	N	N	N
88	20240717	101228	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4230	-15	5	-0.35	11641540	2758	21.67	4205	4235	4205	5510	2975	4245	4221.01	0.99	137	4335	4290	4245	4200	4155	4267	4177	47	1265	500	2970	5	1	9346160	395	-108.46	1.15	12	0.03	-39.00	3675.00	7030	20230811	-39.83	4100	20240503	3.17	6280	-32.64	20240102	4100	3.17	20240503	7030	-39.83	20230811	4100	3.17	20240503	2.12	N	368970	500	46 억	92235	N	N	N	N
89	20240717	091005	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4230	-15	5	-0.35	3111765	737	5.79	4205	4230	4205	5510	2975	4245	4222.20	0.99	11	4335	4290	4245	4200	4155	4267	4177	47	1265	500	2970	5	1	9346160	395	-108.46	1.15	12	0.01	-39.00	3675.00	7030	20230811	-39.83	4100	20240503	3.17	6280	-32.64	20240102	4100	3.17	20240503	7030	-39.83	20230811	4100	3.17	20240503	2.12	N	368970	500	46 억	92235	N	N	N	N
90	20240716	161225	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4245	-45	5	-1.05	53787660	12730	164.51	4290	4290	4200	5570	3005	4290	4225.27	1.02	-3293	4340	4315	4265	4240	4190	4327	4252	47	1280	500	3000	5	1	9346160	397	-108.85	1.16	12	0.14	-39.00	3675.00	7030	20230811	-39.62	4100	20240503	3.54	6280	-32.40	20240102	4100	3.54	20240503	7030	-39.62	20230811	4100	3.54	20240503	2.12	N	368970	500	46 억	95520	N	N	N	N
91	20240716	151239	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4215	-75	5	-1.75	45664550	10814	139.75	4290	4290	4200	5570	3005	4290	4222.73	1.02	-2861	4340	4315	4265	4240	4190	4327	4252	47	1280	500	3000	5	1	9346160	394	-108.08	1.15	12	0.12	-39.00	3675.00	7030	20230811	-40.04	4100	20240503	2.80	6280	-32.88	20240102	4100	2.80	20240503	7030	-40.04	20230811	4100	2.80	20240503	2.12	N	368970	500	46 억	95520	N	N	N	N
92	20240716	141233	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4220	-70	5	-1.63	38049900	9009	116.43	4290	4290	4200	5570	3005	4290	4223.54	1.02	-2819	4340	4315	4265	4240	4190	4327	4252	47	1280	500	3000	5	1	9346160	394	-108.21	1.15	12	0.10	-39.00	3675.00	7030	20230811	-39.97	4100	20240503	2.93	6280	-32.80	20240102	4100	2.93	20240503	7030	-39.97	20230811	4100	2.93	20240503	2.12	N	368970	500	46 억	95520	N	N	N	N
93	20240716	131235	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4225	-65	5	-1.52	33103085	7837	101.28	4290	4290	4200	5570	3005	4290	4223.95	1.02	-2136	4340	4315	4265	4240	4190	4327	4252	47	1280	500	3000	5	1	9346160	395	-108.33	1.15	12	0.08	-39.00	3675.00	7030	20230811	-39.90	4100	20240503	3.05	6280	-32.72	20240102	4100	3.05	20240503	7030	-39.90	20230811	4100	3.05	20240503	2.12	N	368970	500	46 억	95520	N	N	N	N
94	20240716	121230	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4215	-75	5	-1.75	29018485	6869	88.77	4290	4290	4200	5570	3005	4290	4224.56	1.02	-1768	4340	4315	4265	4240	4190	4327	4252	47	1280	500	3000	5	1	9346160	394	-108.08	1.15	12	0.07	-39.00	3675.00	7030	20230811	-40.04	4100	20240503	2.80	6280	-32.88	20240102	4100	2.80	20240503	7030	-40.04	20230811	4100	2.80	20240503	2.12	N	368970	500	46 억	95520	N	N	N	N
95	20240716	111233	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4240	-50	5	-1.17	26345930	6236	80.59	4290	4290	4200	5570	3005	4290	4224.81	1.02	-1666	4340	4315	4265	4240	4190	4327	4252	47	1280	500	3000	5	1	9346160	396	-108.72	1.15	12	0.07	-39.00	3675.00	7030	20230811	-39.69	4100	20240503	3.41	6280	-32.48	20240102	4100	3.41	20240503	7030	-39.69	20230811	4100	3.41	20240503	2.12	N	368970	500	46 억	95520	N	N	N	N
96	20240716	101232	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4235	-55	5	-1.28	9012300	2124	27.45	4290	4290	4235	5570	3005	4290	4243.08	1.02	-1018	4340	4315	4265	4240	4190	4327	4252	47	1280	500	3000	5	1	9346160	396	-108.59	1.15	12	0.02	-39.00	3675.00	7030	20230811	-39.76	4100	20240503	3.29	6280	-32.56	20240102	4100	3.29	20240503	7030	-39.76	20230811	4100	3.29	20240503	2.12	N	368970	500	46 억	95520	N	N	N	N
97	20240716	091231	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4245	-45	5	-1.05	1100695	259	3.35	4290	4290	4245	5570	3005	4290	4249.79	1.02	28	4340	4315	4265	4240	4190	4327	4252	47	1280	500	3000	5	1	9346160	397	-108.85	1.16	12	0.00	-39.00	3675.00	7030	20230811	-39.62	4100	20240503	3.54	6280	-32.40	20240102	4100	3.54	20240503	7030	-39.62	20230811	4100	3.54	20240503	2.12	N	368970	500	46 억	95520	N	N	N	N
98	20240715	161212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4290	20	2	0.47	32645800	7688	79.00	4250	4290	4215	5550	2990	4270	4244.34	1.03	-505	4353	4311	4258	4216	4163	4285	4190	47	1280	500	2980	5	1	9346160	401	-110.00	1.17	12	0.08	-39.00	3675.00	7030	20230811	-38.98	4100	20240503	4.63	6280	-31.69	20240102	4100	4.63	20240503	7030	-38.98	20230811	4100	4.63	20240503	2.13	N	368970	500	46 억	96025	N	N	N	N
99	20240715	151220	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4260	-10	5	-0.23	25367225	5990	61.55	4250	4270	4215	5550	2990	4270	4234.93	1.03	-412	4353	4311	4258	4216	4163	4285	4190	47	1280	500	2980	5	1	9346160	398	-109.23	1.16	12	0.06	-39.00	3675.00	7030	20230811	-39.40	4100	20240503	3.90	6280	-32.17	20240102	4100	3.90	20240503	7030	-39.40	20230811	4100	3.90	20240503	2.13	N	368970	500	46 억	96025	N	N	N	N
100	20240715	141217	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4260	-10	5	-0.23	17971680	4243	43.60	4250	4270	4215	5550	2990	4270	4235.61	1.03	-403	4353	4311	4258	4216	4163	4285	4190	47	1280	500	2980	5	1	9346160	398	-109.23	1.16	12	0.05	-39.00	3675.00	7030	20230811	-39.40	4100	20240503	3.90	6280	-32.17	20240102	4100	3.90	20240503	7030	-39.40	20230811	4100	3.90	20240503	2.13	N	368970	500	46 억	96025	N	N	N	N
101	20240715	131220	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4260	-10	5	-0.23	15241130	3602	37.01	4250	4265	4215	5550	2990	4270	4231.30	1.03	-334	4353	4311	4258	4216	4163	4285	4190	47	1280	500	2980	5	1	9346160	398	-109.23	1.16	12	0.04	-39.00	3675.00	7030	20230811	-39.40	4100	20240503	3.90	6280	-32.17	20240102	4100	3.90	20240503	7030	-39.40	20230811	4100	3.90	20240503	2.13	N	368970	500	46 억	96025	N	N	N	N
102	20240715	121218	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4235	-35	5	-0.82	14624030	3457	35.52	4250	4265	4215	5550	2990	4270	4230.27	1.03	-334	4353	4311	4258	4216	4163	4285	4190	47	1280	500	2980	5	1	9346160	396	-108.59	1.15	12	0.04	-39.00	3675.00	7030	20230811	-39.76	4100	20240503	3.29	6280	-32.56	20240102	4100	3.29	20240503	7030	-39.76	20230811	4100	3.29	20240503	2.13	N	368970	500	46 억	96025	N	N	N	N
103	20240715	111219	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4255	-15	5	-0.35	14602845	3452	35.47	4250	4265	4215	5550	2990	4270	4230.26	1.03	-334	4353	4311	4258	4216	4163	4285	4190	47	1280	500	2980	5	1	9346160	398	-109.10	1.16	12	0.04	-39.00	3675.00	7030	20230811	-39.47	4100	20240503	3.78	6280	-32.25	20240102	4100	3.78	20240503	7030	-39.47	20230811	4100	3.78	20240503	2.13	N	368970	500	46 억	96025	N	N	N	N
104	20240715	101217	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4265	-5	5	-0.12	9840550	2325	23.89	4250	4265	4215	5550	2990	4270	4232.49	1.03	-334	4353	4311	4258	4216	4163	4285	4190	47	1280	500	2980	5	1	9346160	399	-109.36	1.16	12	0.02	-39.00	3675.00	7030	20230811	-39.33	4100	20240503	4.02	6280	-32.09	20240102	4100	4.02	20240503	7030	-39.33	20230811	4100	4.02	20240503	2.13	N	368970	500	46 억	96025	N	N	N	N
105	20240715	091219	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4255	-15	5	-0.35	2559360	603	6.20	4250	4255	4220	5550	2990	4270	4244.38	1.03	-360	4353	4311	4258	4216	4163	4285	4190	47	1280	500	2980	5	1	9346160	398	-109.10	1.16	12	0.01	-39.00	3675.00	7030	20230811	-39.47	4100	20240503	3.78	6280	-32.25	20240102	4100	3.78	20240503	7030	-39.47	20230811	4100	3.78	20240503	2.13	N	368970	500	46 억	96025	N	N	N	N
106	20240712	161208	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4270	-10	5	-0.23	40419075	9532	87.20	4300	4300	4205	5560	3000	4280	4239.39	1.05	-1696	4340	4310	4270	4240	4200	4290	4220	47	1280	500	2990	5	1	9346160	399	-109.49	1.16	12	0.10	-39.00	3675.00	7030	20230811	-39.26	4100	20240503	4.15	6280	-32.01	20240102	4100	4.15	20240503	7030	-39.26	20230811	4100	4.15	20240503	2.15	N	368970	500	46 억	97701	N	N	N	N
107	20240712	151216	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4245	-35	5	-0.82	35023445	8267	75.63	4300	4300	4205	5560	3000	4280	4236.54	1.05	-1671	4340	4310	4270	4240	4200	4290	4220	47	1280	500	2990	5	1	9346160	397	-108.85	1.16	12	0.09	-39.00	3675.00	7030	20230811	-39.62	4100	20240503	3.54	6280	-32.40	20240102	4100	3.54	20240503	7030	-39.62	20230811	4100	3.54	20240503	2.15	N	368970	500	46 억	97701	N	N	N	N
108	20240712	141219	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4230	-50	5	-1.17	29131970	6875	62.89	4300	4300	4205	5560	3000	4280	4237.38	1.05	-1501	4340	4310	4270	4240	4200	4290	4220	47	1280	500	2990	5	1	9346160	395	-108.46	1.15	12	0.07	-39.00	3675.00	7030	20230811	-39.83	4100	20240503	3.17	6280	-32.64	20240102	4100	3.17	20240503	7030	-39.83	20230811	4100	3.17	20240503	2.15	N	368970	500	46 억	97701	N	N	N	N
109	20240712	131213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4245	-35	5	-0.82	24377270	5752	52.62	4300	4300	4205	5560	3000	4280	4238.05	1.05	-614	4340	4310	4270	4240	4200	4290	4220	47	1280	500	2990	5	1	9346160	397	-108.85	1.16	12	0.06	-39.00	3675.00	7030	20230811	-39.62	4100	20240503	3.54	6280	-32.40	20240102	4100	3.54	20240503	7030	-39.62	20230811	4100	3.54	20240503	2.15	N	368970	500	46 억	97701	N	N	N	N
110	20240712	121215	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4235	-45	5	-1.05	19233690	4539	41.52	4300	4300	4205	5560	3000	4280	4237.43	1.05	-454	4340	4310	4270	4240	4200	4290	4220	47	1280	500	2990	5	1	9346160	396	-108.59	1.15	12	0.05	-39.00	3675.00	7030	20230811	-39.76	4100	20240503	3.29	6280	-32.56	20240102	4100	3.29	20240503	7030	-39.76	20230811	4100	3.29	20240503	2.15	N	368970	500	46 억	97701	N	N	N	N
111	20240712	111211	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4240	-40	5	-0.93	14793050	3491	31.94	4300	4300	4205	5560	3000	4280	4237.48	1.05	66	4340	4310	4270	4240	4200	4290	4220	47	1280	500	2990	5	1	9346160	396	-108.72	1.15	12	0.04	-39.00	3675.00	7030	20230811	-39.69	4100	20240503	3.41	6280	-32.48	20240102	4100	3.41	20240503	7030	-39.69	20230811	4100	3.41	20240503	2.15	N	368970	500	46 억	97701	N	N	N	N
112	20240712	101213	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4260	-20	5	-0.47	13308850	3141	28.73	4300	4300	4205	5560	3000	4280	4237.14	1.05	66	4340	4310	4270	4240	4200	4290	4220	47	1280	500	2990	5	1	9346160	398	-109.23	1.16	12	0.03	-39.00	3675.00	7030	20230811	-39.40	4100	20240503	3.90	6280	-32.17	20240102	4100	3.90	20240503	7030	-39.40	20230811	4100	3.90	20240503	2.15	N	368970	500	46 억	97701	N	N	N	N
113	20240712	091210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4215	-65	5	-1.52	6907495	1633	14.94	4300	4300	4205	5560	3000	4280	4229.94	1.05	177	4340	4310	4270	4240	4200	4290	4220	47	1280	500	2990	5	1	9346160	394	-108.08	1.15	12	0.02	-39.00	3675.00	7030	20230811	-40.04	4100	20240503	2.80	6280	-32.88	20240102	4100	2.80	20240503	7030	-40.04	20230811	4100	2.80	20240503	2.15	N	368970	500	46 억	97701	N	N	N	N
114	20240711	161204	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4280	-15	5	-0.35	46547785	10931	34.74	4295	4300	4230	5580	3010	4295	4258.33	1.06	-980	4358	4326	4263	4231	4168	4342	4247	47	1285	500	3000	5	1	9346160	400	-109.74	1.16	12	0.12	-39.00	3675.00	7030	20230811	-39.12	4100	20240503	4.39	6280	-31.85	20240102	4100	4.39	20240503	7030	-39.12	20230811	4100	4.39	20240503	2.16	N	368970	500	46 억	98681	N	N	N	N
115	20240711	151212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4240	-55	5	-1.28	40367385	9478	30.12	4295	4300	4230	5580	3010	4295	4259.06	1.06	-417	4358	4326	4263	4231	4168	4342	4247	47	1285	500	3000	5	1	9346160	396	-108.72	1.15	12	0.10	-39.00	3675.00	7030	20230811	-39.69	4100	20240503	3.41	6280	-32.48	20240102	4100	3.41	20240503	7030	-39.69	20230811	4100	3.41	20240503	2.16	N	368970	500	46 억	98681	N	N	N	N
116	20240711	141212	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4245	-50	5	-1.16	35042805	8222	26.13	4295	4300	4230	5580	3010	4295	4262.08	1.06	-381	4358	4326	4263	4231	4168	4342	4247	47	1285	500	3000	5	1	9346160	397	-108.85	1.16	12	0.09	-39.00	3675.00	7030	20230811	-39.62	4100	20240503	3.54	6280	-32.40	20240102	4100	3.54	20240503	7030	-39.62	20230811	4100	3.54	20240503	2.16	N	368970	500	46 억	98681	N	N	N	N
117	20240711	131210	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4295	0	3	0.00	25531790	5986	19.03	4295	4300	4230	5580	3010	4295	4265.25	1.06	-561	4358	4326	4263	4231	4168	4342	4247	47	1285	500	3000	5	1	9346160	401	-110.13	1.17	12	0.06	-39.00	3675.00	7030	20230811	-38.90	4100	20240503	4.76	6280	-31.61	20240102	4100	4.76	20240503	7030	-38.90	20230811	4100	4.76	20240503	2.16	N	368970	500	46 억	98681	N	N	N	N
118	20240711	121208	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4290	-5	5	-0.12	23194505	5441	17.29	4295	4300	4230	5580	3010	4295	4262.91	1.06	-561	4358	4326	4263	4231	4168	4342	4247	47	1285	500	3000	5	1	9346160	401	-110.00	1.17	12	0.06	-39.00	3675.00	7030	20230811	-38.98	4100	20240503	4.63	6280	-31.69	20240102	4100	4.63	20240503	7030	-38.98	20230811	4100	4.63	20240503	2.16	N	368970	500	46 억	98681	N	N	N	N
119	20240711	111205	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4295	0	3	0.00	19076610	4482	14.25	4295	4300	4230	5580	3010	4295	4256.27	1.06	-561	4358	4326	4263	4231	4168	4342	4247	47	1285	500	3000	5	1	9346160	401	-110.13	1.17	12	0.05	-39.00	3675.00	7030	20230811	-38.90	4100	20240503	4.76	6280	-31.61	20240102	4100	4.76	20240503	7030	-38.90	20230811	4100	4.76	20240503	2.16	N	368970	500	46 억	98681	N	N	N	N
120	20240711	101208	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4240	-55	5	-1.28	11251420	2654	8.44	4295	4295	4230	5580	3010	4295	4239.42	1.06	-14	4358	4326	4263	4231	4168	4342	4247	47	1285	500	3000	5	1	9346160	396	-108.72	1.15	12	0.03	-39.00	3675.00	7030	20230811	-39.69	4100	20240503	3.41	6280	-32.48	20240102	4100	3.41	20240503	7030	-39.69	20230811	4100	3.41	20240503	2.16	N	368970	500	46 억	98681	N	N	N	N
121	20240711	091205	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4240	-55	5	-1.28	1393360	328	1.04	4295	4295	4235	5580	3010	4295	4248.05	1.06	0	4358	4326	4263	4231	4168	4342	4247	47	1285	500	3000	5	1	9346160	396	-108.72	1.15	12	0.00	-39.00	3675.00	7030	20230811	-39.69	4100	20240503	3.41	6280	-32.48	20240102	4100	3.41	20240503	7030	-39.69	20230811	4100	3.41	20240503	2.16	N	368970	500	46 억	98681	N	N	N	N
122	20240710	161159	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4295	5	2	0.12	129693745	30647	416.12	4270	4295	4200	5570	3005	4290	4231.84	1.05	934	4346	4317	4281	4252	4216	4300	4235	47	1280	500	3000	5	1	9346160	401	-110.13	1.17	12	0.33	-39.00	3675.00	7030	20230811	-38.90	4100	20240503	4.76	6280	-31.61	20240102	4100	4.76	20240503	7030	-38.90	20230811	4100	4.76	20240503	2.15	N	368970	500	46 억	97747	N	N	N	N
123	20240710	151204	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4225	-65	5	-1.52	109730330	25990	352.89	4270	4290	4200	5570	3005	4290	4222.02	1.05	980	4346	4317	4281	4252	4216	4300	4235	47	1280	500	3000	5	1	9346160	395	-108.33	1.15	12	0.28	-39.00	3675.00	7030	20230811	-39.90	4100	20240503	3.05	6280	-32.72	20240102	4100	3.05	20240503	7030	-39.90	20230811	4100	3.05	20240503	2.15	N	368970	500	46 억	97747	N	N	N	N
124	20240710	141204	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4225	-65	5	-1.52	97459975	23087	313.47	4270	4290	4200	5570	3005	4290	4221.42	1.05	1098	4346	4317	4281	4252	4216	4300	4235	47	1280	500	3000	5	1	9346160	395	-108.33	1.15	12	0.25	-39.00	3675.00	7030	20230811	-39.90	4100	20240503	3.05	6280	-32.72	20240102	4100	3.05	20240503	7030	-39.90	20230811	4100	3.05	20240503	2.15	N	368970	500	46 억	97747	N	N	N	N
125	20240710	131204	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4210	-80	5	-1.86	59139610	14008	190.20	4270	4290	4200	5570	3005	4290	4221.85	1.05	-698	4346	4317	4281	4252	4216	4300	4235	47	1280	500	3000	5	1	9346160	393	-107.95	1.15	12	0.15	-39.00	3675.00	7030	20230811	-40.11	4100	20240503	2.68	6280	-32.96	20240102	4100	2.68	20240503	7030	-40.11	20230811	4100	2.68	20240503	2.15	N	368970	500	46 억	97747	N	N	N	N
126	20240710	121201	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4210	-80	5	-1.86	49828930	11796	160.16	4270	4290	4200	5570	3005	4290	4224.22	1.05	-613	4346	4317	4281	4252	4216	4300	4235	47	1280	500	3000	5	1	9346160	393	-107.95	1.15	12	0.13	-39.00	3675.00	7030	20230811	-40.11	4100	20240503	2.68	6280	-32.96	20240102	4100	2.68	20240503	7030	-40.11	20230811	4100	2.68	20240503	2.15	N	368970	500	46 억	97747	N	N	N	N
127	20240710	111203	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4215	-75	5	-1.75	41304745	9772	132.68	4270	4290	4200	5570	3005	4290	4226.85	1.05	-191	4346	4317	4281	4252	4216	4300	4235	47	1280	500	3000	5	1	9346160	394	-108.08	1.15	12	0.10	-39.00	3675.00	7030	20230811	-40.04	4100	20240503	2.80	6280	-32.88	20240102	4100	2.80	20240503	7030	-40.04	20230811	4100	2.80	20240503	2.15	N	368970	500	46 억	97747	N	N	N	N
128	20240710	101158	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4270	-20	5	-0.47	9806800	2303	31.27	4270	4290	4245	5570	3005	4290	4258.27	1.05	-297	4346	4317	4281	4252	4216	4300	4235	47	1280	500	3000	5	1	9346160	399	-109.49	1.16	12	0.02	-39.00	3675.00	7030	20230811	-39.26	4100	20240503	4.15	6280	-32.01	20240102	4100	4.15	20240503	7030	-39.26	20230811	4100	4.15	20240503	2.15	N	368970	500	46 억	97747	N	N	N	N
129	20240710	091204	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4260	-30	5	-0.70	789700	185	2.51	4270	4280	4260	5570	3005	4290	4268.65	1.05	-110	4346	4317	4281	4252	4216	4300	4235	47	1280	500	3000	5	1	9346160	398	-109.23	1.16	12	0.00	-39.00	3675.00	7030	20230811	-39.40	4100	20240503	3.90	6280	-32.17	20240102	4100	3.90	20240503	7030	-39.40	20230811	4100	3.90	20240503	2.15	N	368970	500	46 억	97747	N	N	N	N
130	20240709	161155	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4290	10	2	0.23	31474005	7359	47.58	4300	4310	4245	5560	3000	4280	4276.94	1.04	693	4360	4320	4265	4225	4170	4292	4197	47	1280	500	2990	5	1	9346160	401	-110.00	1.17	12	0.08	-39.00	3675.00	7030	20230811	-38.98	4100	20240503	4.63	6280	-31.69	20240102	4100	4.63	20240503	7030	-38.98	20230811	4100	4.63	20240503	2.14	N	368970	500	46 억	97053	N	N	N	N
131	20240709	151203	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4290	10	2	0.23	31216715	7299	47.20	4300	4310	4245	5560	3000	4280	4276.85	1.04	713	4360	4320	4265	4225	4170	4292	4197	47	1280	500	2990	5	1	9346160	401	-110.00	1.17	12	0.08	-39.00	3675.00	7030	20230811	-38.98	4100	20240503	4.63	6280	-31.69	20240102	4100	4.63	20240503	7030	-38.98	20230811	4100	4.63	20240503	2.14	N	368970	500	46 억	97053	N	N	N	N
132	20240709	141202	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4290	10	2	0.23	27737590	6486	41.94	4300	4310	4245	5560	3000	4280	4276.53	1.04	742	4360	4320	4265	4225	4170	4292	4197	47	1280	500	2990	5	1	9346160	401	-110.00	1.17	12	0.07	-39.00	3675.00	7030	20230811	-38.98	4100	20240503	4.63	6280	-31.69	20240102	4100	4.63	20240503	7030	-38.98	20230811	4100	4.63	20240503	2.14	N	368970	500	46 억	97053	N	N	N	N
133	20240709	131207	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4295	15	2	0.35	26810660	6269	40.54	4300	4310	4245	5560	3000	4280	4276.70	1.04	742	4360	4320	4265	4225	4170	4292	4197	47	1280	500	2990	5	1	9346160	401	-110.13	1.17	12	0.07	-39.00	3675.00	7030	20230811	-38.90	4100	20240503	4.76	6280	-31.61	20240102	4100	4.76	20240503	7030	-38.90	20230811	4100	4.76	20240503	2.14	N	368970	500	46 억	97053	N	N	N	N
134	20240709	121207	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4295	15	2	0.35	19511625	4561	29.49	4300	4310	4245	5560	3000	4280	4277.93	1.04	749	4360	4320	4265	4225	4170	4292	4197	47	1280	500	2990	5	1	9346160	401	-110.13	1.17	12	0.05	-39.00	3675.00	7030	20230811	-38.90	4100	20240503	4.76	6280	-31.61	20240102	4100	4.76	20240503	7030	-38.90	20230811	4100	4.76	20240503	2.14	N	368970	500	46 억	97053	N	N	N	N
135	20240709	111207	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4295	15	2	0.35	16956910	3966	25.65	4300	4310	4245	5560	3000	4280	4275.57	1.04	745	4360	4320	4265	4225	4170	4292	4197	47	1280	500	2990	5	1	9346160	401	-110.13	1.17	12	0.04	-39.00	3675.00	7030	20230811	-38.90	4100	20240503	4.76	6280	-31.61	20240102	4100	4.76	20240503	7030	-38.90	20230811	4100	4.76	20240503	2.14	N	368970	500	46 억	97053	N	N	N	N
136	20240709	101202	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4295	15	2	0.35	7162180	1671	10.81	4300	4300	4280	5560	3000	4280	4286.16	1.04	-21	4360	4320	4265	4225	4170	4292	4197	47	1280	500	2990	5	1	9346160	401	-110.13	1.17	12	0.02	-39.00	3675.00	7030	20230811	-38.90	4100	20240503	4.76	6280	-31.61	20240102	4100	4.76	20240503	7030	-38.90	20230811	4100	4.76	20240503	2.14	N	368970	500	46 억	97053	N	N	N	N
137	20240709	091200	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4285	5	2	0.12	1968315	459	2.97	4300	4300	4280	5560	3000	4280	4288.27	1.04	-2	4360	4320	4265	4225	4170	4292	4197	47	1280	500	2990	5	1	9346160	400	-109.87	1.17	12	0.00	-39.00	3675.00	7030	20230811	-39.05	4100	20240503	4.51	6280	-31.77	20240102	4100	4.51	20240503	7030	-39.05	20230811	4100	4.51	20240503	2.14	N	368970	500	46 억	97053	N	N	N	N
138	20240708	161153	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4280	30	2	0.71	52739805	12356	96.71	4305	4305	4210	5520	2975	4250	4267.33	1.03	327	4306	4277	4251	4222	4196	4265	4210	47	1270	500	2970	5	1	9346160	400	-109.74	1.16	12	0.13	-39.00	3675.00	7030	20230811	-39.12	4100	20240503	4.39	6280	-31.85	20240102	4100	4.39	20240503	7030	-39.12	20230811	4100	4.39	20240503	2.18	N	368970	500	46 억	96726	N	N	N	N
139	20240708	151155	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4250	0	3	0.00	37661955	8826	69.08	4305	4305	4210	5520	2975	4250	4267.16	1.03	343	4306	4277	4251	4222	4196	4265	4210	47	1270	500	2970	5	1	9346160	397	-108.97	1.16	12	0.09	-39.00	3675.00	7030	20230811	-39.54	4100	20240503	3.66	6280	-32.32	20240102	4100	3.66	20240503	7030	-39.54	20230811	4100	3.66	20240503	2.18	N	368970	500	46 억	96726	N	N	N	N
140	20240708	141158	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4280	30	2	0.71	32987620	7729	60.50	4305	4305	4210	5520	2975	4250	4268.03	1.03	343	4306	4277	4251	4222	4196	4265	4210	47	1270	500	2970	5	1	9346160	400	-109.74	1.16	12	0.08	-39.00	3675.00	7030	20230811	-39.12	4100	20240503	4.39	6280	-31.85	20240102	4100	4.39	20240503	7030	-39.12	20230811	4100	4.39	20240503	2.18	N	368970	500	46 억	96726	N	N	N	N
141	20240708	131153	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4285	35	2	0.82	26408650	6192	48.47	4305	4305	4210	5520	2975	4250	4264.96	1.03	378	4306	4277	4251	4222	4196	4265	4210	47	1270	500	2970	5	1	9346160	400	-109.87	1.17	12	0.07	-39.00	3675.00	7030	20230811	-39.05	4100	20240503	4.51	6280	-31.77	20240102	4100	4.51	20240503	7030	-39.05	20230811	4100	4.51	20240503	2.18	N	368970	500	46 억	96726	N	N	N	N
142	20240708	121154	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4280	30	2	0.71	16068855	3771	29.52	4305	4305	4210	5520	2975	4250	4261.17	1.03	-157	4306	4277	4251	4222	4196	4265	4210	47	1270	500	2970	5	1	9346160	400	-109.74	1.16	12	0.04	-39.00	3675.00	7030	20230811	-39.12	4100	20240503	4.39	6280	-31.85	20240102	4100	4.39	20240503	7030	-39.12	20230811	4100	4.39	20240503	2.18	N	368970	500	46 억	96726	N	N	N	N
143	20240708	111152	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4240	-10	5	-0.24	8638015	2033	15.91	4305	4305	4210	5520	2975	4250	4248.90	1.03	5	4306	4277	4251	4222	4196	4265	4210	47	1270	500	2970	5	1	9346160	396	-108.72	1.15	12	0.02	-39.00	3675.00	7030	20230811	-39.69	4100	20240503	3.41	6280	-32.48	20240102	4100	3.41	20240503	7030	-39.69	20230811	4100	3.41	20240503	2.18	N	368970	500	46 억	96726	N	N	N	N
144	20240708	101152	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4230	-20	5	-0.47	7947050	1870	14.64	4305	4305	4210	5520	2975	4250	4249.76	1.03	36	4306	4277	4251	4222	4196	4265	4210	47	1270	500	2970	5	1	9346160	395	-108.46	1.15	12	0.02	-39.00	3675.00	7030	20230811	-39.83	4100	20240503	3.17	6280	-32.64	20240102	4100	3.17	20240503	7030	-39.83	20230811	4100	3.17	20240503	2.18	N	368970	500	46 억	96726	N	N	N	N
145	20240708	091151	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4300	50	2	1.18	4011205	941	7.37	4305	4305	4210	5520	2975	4250	4262.70	1.03	66	4306	4277	4251	4222	4196	4265	4210	47	1270	500	2970	5	1	9346160	402	-110.26	1.17	12	0.01	-39.00	3675.00	7030	20230811	-38.83	4100	20240503	4.88	6280	-31.53	20240102	4100	4.88	20240503	7030	-38.83	20230811	4100	4.88	20240503	2.18	N	368970	500	46 억	96726	N	N	N	N
146	20240705	161146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4250	-5	5	-0.12	54286945	12776	112.21	4280	4280	4225	5530	2980	4255	4249.13	1.07	-3571	4305	4280	4250	4225	4195	4265	4210	47	1275	500	2970	5	1	9346160	397	-108.97	1.16	12	0.14	-39.00	3675.00	7040	20230629	-39.63	4100	20240503	3.66	6280	-32.32	20240102	4100	3.66	20240503	7030	-39.54	20230811	4100	3.66	20240503	2.20	N	368970	500	46 억	100297	N	N	N	N
147	20240705	151150	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4250	-5	5	-0.12	51554095	12130	106.53	4280	4280	4225	5530	2980	4255	4250.13	1.07	-3551	4305	4280	4250	4225	4195	4265	4210	47	1275	500	2970	5	1	9346160	397	-108.97	1.16	12	0.13	-39.00	3675.00	7040	20230629	-39.63	4100	20240503	3.66	6280	-32.32	20240102	4100	3.66	20240503	7030	-39.54	20230811	4100	3.66	20240503	2.20	N	368970	500	46 억	100297	N	N	N	N
148	20240705	141152	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4275	20	2	0.47	41660820	9800	86.07	4280	4280	4225	5530	2980	4255	4251.10	1.07	-3514	4305	4280	4250	4225	4195	4265	4210	47	1275	500	2970	5	1	9346160	400	-109.62	1.16	12	0.10	-39.00	3675.00	7040	20230629	-39.28	4100	20240503	4.27	6280	-31.93	20240102	4100	4.27	20240503	7030	-39.19	20230811	4100	4.27	20240503	2.20	N	368970	500	46 억	100297	N	N	N	N
149	20240705	131149	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4260	5	2	0.12	29732410	7004	61.51	4280	4280	4225	5530	2980	4255	4245.06	1.07	-2466	4305	4280	4250	4225	4195	4265	4210	47	1275	500	2970	5	1	9346160	398	-109.23	1.16	12	0.07	-39.00	3675.00	7040	20230629	-39.49	4100	20240503	3.90	6280	-32.17	20240102	4100	3.90	20240503	7030	-39.40	20230811	4100	3.90	20240503	2.20	N	368970	500	46 억	100297	N	N	N	N
150	20240705	121150	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4255	0	3	0.00	17373725	4094	35.96	4280	4280	4225	5530	2980	4255	4243.70	1.07	-1903	4305	4280	4250	4225	4195	4265	4210	47	1275	500	2970	5	1	9346160	398	-109.10	1.16	12	0.04	-39.00	3675.00	7040	20230629	-39.56	4100	20240503	3.78	6280	-32.25	20240102	4100	3.78	20240503	7030	-39.47	20230811	4100	3.78	20240503	2.20	N	368970	500	46 억	100297	N	N	N	N
151	20240705	111146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4230	-25	5	-0.59	12104200	2855	25.07	4280	4280	4225	5530	2980	4255	4239.65	1.07	-747	4305	4280	4250	4225	4195	4265	4210	47	1275	500	2970	5	1	9346160	395	-108.46	1.15	12	0.03	-39.00	3675.00	7040	20230629	-39.91	4100	20240503	3.17	6280	-32.64	20240102	4100	3.17	20240503	7030	-39.83	20230811	4100	3.17	20240503	2.20	N	368970	500	46 억	100297	N	N	N	N
152	20240705	101146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4265	10	2	0.24	5096160	1200	10.54	4280	4280	4230	5530	2980	4255	4246.80	1.07	-246	4305	4280	4250	4225	4195	4265	4210	47	1275	500	2970	5	1	9346160	399	-109.36	1.16	12	0.01	-39.00	3675.00	7040	20230629	-39.42	4100	20240503	4.02	6280	-32.09	20240102	4100	4.02	20240503	7030	-39.33	20230811	4100	4.02	20240503	2.20	N	368970	500	46 억	100297	N	N	N	N
153	20240705	091149	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4240	-15	5	-0.35	131880	31	0.27	4280	4280	4230	5530	2980	4255	4254.19	1.07	-27	4305	4280	4250	4225	4195	4265	4210	47	1275	500	2970	5	1	9346160	396	-108.72	1.15	12	0.00	-39.00	3675.00	7040	20230629	-39.77	4100	20240503	3.41	6280	-32.48	20240102	4100	3.41	20240503	7030	-39.69	20230811	4100	3.41	20240503	2.20	N	368970	500	46 억	100297	N	N	N	N
154	20240704	161142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4255	-20	5	-0.47	48213895	11385	65.71	4275	4275	4220	5550	2995	4275	4234.86	1.09	-1578	4371	4322	4276	4227	4181	4300	4205	47	1275	500	2990	5	1	9346160	398	-109.10	1.16	12	0.12	-39.00	3675.00	7070	20230628	-39.82	4100	20240503	3.78	6280	-32.25	20240102	4100	3.78	20240503	7030	-39.47	20230811	4100	3.78	20240503	2.19	N	368970	500	46 억	101872	N	Y	N	N
155	20240704	151147	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4245	-30	5	-0.70	41921900	9901	57.14	4275	4275	4220	5550	2995	4275	4234.11	1.09	-1294	4371	4322	4276	4227	4181	4300	4205	47	1275	500	2990	5	1	9346160	397	-108.85	1.16	12	0.11	-39.00	3675.00	7070	20230628	-39.96	4100	20240503	3.54	6280	-32.40	20240102	4100	3.54	20240503	7030	-39.62	20230811	4100	3.54	20240503	2.19	N	368970	500	46 억	101872	N	N	N	N
156	20240704	141145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4250	-25	5	-0.58	27381150	6464	37.31	4275	4275	4230	5550	2995	4275	4235.95	1.09	-742	4371	4322	4276	4227	4181	4300	4205	47	1275	500	2990	5	1	9346160	397	-108.97	1.16	12	0.07	-39.00	3675.00	7070	20230628	-39.89	4100	20240503	3.66	6280	-32.32	20240102	4100	3.66	20240503	7030	-39.54	20230811	4100	3.66	20240503	2.19	N	368970	500	46 억	101872	N	N	N	N
157	20240704	131145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4240	-35	5	-0.82	21242310	5015	28.94	4275	4275	4230	5550	2995	4275	4235.75	1.09	-492	4371	4322	4276	4227	4181	4300	4205	47	1275	500	2990	5	1	9346160	396	-108.72	1.15	12	0.05	-39.00	3675.00	7070	20230628	-40.03	4100	20240503	3.41	6280	-32.48	20240102	4100	3.41	20240503	7030	-39.69	20230811	4100	3.41	20240503	2.19	N	368970	500	46 억	101872	N	N	N	N
158	20240704	121145	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4235	-40	5	-0.94	20046875	4733	27.32	4275	4275	4230	5550	2995	4275	4235.55	1.09	-271	4371	4322	4276	4227	4181	4300	4205	47	1275	500	2990	5	1	9346160	396	-108.59	1.15	12	0.05	-39.00	3675.00	7070	20230628	-40.10	4100	20240503	3.29	6280	-32.56	20240102	4100	3.29	20240503	7030	-39.76	20230811	4100	3.29	20240503	2.19	N	368970	500	46 억	101872	N	N	N	N
159	20240704	111143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4260	-15	5	-0.35	16459485	3886	22.43	4275	4275	4230	5550	2995	4275	4235.59	1.09	-253	4371	4322	4276	4227	4181	4300	4205	47	1275	500	2990	5	1	9346160	398	-109.23	1.16	12	0.04	-39.00	3675.00	7070	20230628	-39.75	4100	20240503	3.90	6280	-32.17	20240102	4100	3.90	20240503	7030	-39.40	20230811	4100	3.90	20240503	2.19	N	368970	500	46 억	101872	N	N	N	N
160	20240704	101144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4260	-15	5	-0.35	12748175	3009	17.37	4275	4275	4230	5550	2995	4275	4236.68	1.09	-144	4371	4322	4276	4227	4181	4300	4205	47	1275	500	2990	5	1	9346160	398	-109.23	1.16	12	0.03	-39.00	3675.00	7070	20230628	-39.75	4100	20240503	3.90	6280	-32.17	20240102	4100	3.90	20240503	7030	-39.40	20230811	4100	3.90	20240503	2.19	N	368970	500	46 억	101872	N	N	N	N
161	20240704	091146	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4270	-5	5	-0.12	2744510	647	3.73	4275	4275	4230	5550	2995	4275	4241.90	1.09	-61	4371	4322	4276	4227	4181	4300	4205	47	1275	500	2990	5	1	9346160	399	-109.49	1.16	12	0.01	-39.00	3675.00	7070	20230628	-39.60	4100	20240503	4.15	6280	-32.01	20240102	4100	4.15	20240503	7030	-39.26	20230811	4100	4.15	20240503	2.19	N	368970	500	46 억	101872	N	N	N	N
162	20240703	161139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4275	-65	5	-1.50	73419550	17223	65.34	4300	4325	4230	5640	3040	4340	4262.88	1.12	-3153	4443	4391	4298	4246	4153	4417	4272	47	1300	500	3030	5	1	9346160	400	-109.62	1.16	12	0.18	-39.00	3675.00	7070	20230628	-39.53	4100	20240503	4.27	6280	-31.93	20240102	4100	4.27	20240503	7030	-39.19	20230811	4100	4.27	20240503	2.20	N	368970	500	46 억	105024	N	N	N	N
163	20240703	151143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4285	-55	5	-1.27	56589435	13276	50.37	4300	4325	4230	5640	3040	4340	4262.54	1.12	-2739	4443	4391	4298	4246	4153	4417	4272	47	1300	500	3030	5	1	9346160	400	-109.87	1.17	12	0.14	-39.00	3675.00	7070	20230628	-39.39	4100	20240503	4.51	6280	-31.77	20240102	4100	4.51	20240503	7030	-39.05	20230811	4100	4.51	20240503	2.20	N	368970	500	46 억	105024	N	N	N	N
164	20240703	141143	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4280	-60	5	-1.38	53672825	12593	47.77	4300	4325	4230	5640	3040	4340	4262.12	1.12	-2389	4443	4391	4298	4246	4153	4417	4272	47	1300	500	3030	5	1	9346160	400	-109.74	1.16	12	0.13	-39.00	3675.00	7070	20230628	-39.46	4100	20240503	4.39	6280	-31.85	20240102	4100	4.39	20240503	7030	-39.12	20230811	4100	4.39	20240503	2.20	N	368970	500	46 억	105024	N	N	N	N
165	20240703	131142	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4250	-90	5	-2.07	41654175	9770	37.07	4300	4325	4230	5640	3040	4340	4263.48	1.12	-1623	4443	4391	4298	4246	4153	4417	4272	47	1300	500	3030	5	1	9346160	397	-108.97	1.16	12	0.10	-39.00	3675.00	7070	20230628	-39.89	4100	20240503	3.66	6280	-32.32	20240102	4100	3.66	20240503	7030	-39.54	20230811	4100	3.66	20240503	2.20	N	368970	500	46 억	105024	N	N	N	N
166	20240703	121141	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4255	-85	5	-1.96	33221520	7782	29.52	4300	4325	4235	5640	3040	4340	4269.02	1.12	-1573	4443	4391	4298	4246	4153	4417	4272	47	1300	500	3030	5	1	9346160	398	-109.10	1.16	12	0.08	-39.00	3675.00	7070	20230628	-39.82	4100	20240503	3.78	6280	-32.25	20240102	4100	3.78	20240503	7030	-39.47	20230811	4100	3.78	20240503	2.20	N	368970	500	46 억	105024	N	N	N	N
167	20240703	111144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4290	-50	5	-1.15	18587020	4335	16.45	4300	4325	4245	5640	3040	4340	4287.66	1.12	-986	4443	4391	4298	4246	4153	4417	4272	47	1300	500	3030	5	1	9346160	401	-110.00	1.17	12	0.05	-39.00	3675.00	7070	20230628	-39.32	4100	20240503	4.63	6280	-31.69	20240102	4100	4.63	20240503	7030	-38.98	20230811	4100	4.63	20240503	2.20	N	368970	500	46 억	105024	N	N	N	N
168	20240703	101144	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4310	-30	5	-0.69	13482395	3137	11.90	4300	4325	4280	5640	3040	4340	4297.86	1.12	-558	4443	4391	4298	4246	4153	4417	4272	47	1300	500	3030	5	1	9346160	403	-110.51	1.17	12	0.03	-39.00	3675.00	7070	20230628	-39.04	4100	20240503	5.12	6280	-31.37	20240102	4100	5.12	20240503	7030	-38.69	20230811	4100	5.12	20240503	2.20	N	368970	500	46 억	105024	N	N	N	N
169	20240703	091140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4325	-15	5	-0.35	2924125	680	2.58	4300	4325	4300	5640	3040	4340	4300.18	1.12	0	4443	4391	4298	4246	4153	4417	4272	47	1300	500	3030	5	1	9346160	404	-110.90	1.18	12	0.01	-39.00	3675.00	7070	20230628	-38.83	4100	20240503	5.49	6280	-31.13	20240102	4100	5.49	20240503	7030	-38.48	20230811	4100	5.49	20240503	2.20	N	368970	500	46 억	105024	N	N	N	N
170	20240702	161137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4340	20	2	0.46	112488850	26339	233.73	4320	4350	4205	5610	3025	4320	4270.81	1.13	-348	4393	4356	4323	4286	4253	4375	4305	47	1290	500	3020	5	1	9346160	406	-111.28	1.18	12	0.28	-39.00	3675.00	7070	20230628	-38.61	4100	20240503	5.85	6280	-30.89	20240102	4100	5.85	20240503	7030	-38.26	20230811	4100	5.85	20240503	2.21	N	368970	500	46 억	105372	N	N	N	N
171	20240702	151139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4315	-5	5	-0.12	101573490	23804	211.23	4320	4350	4205	5610	3025	4320	4267.08	1.13	-265	4393	4356	4323	4286	4253	4375	4305	47	1290	500	3020	5	1	9346160	403	-110.64	1.17	12	0.25	-39.00	3675.00	7070	20230628	-38.97	4100	20240503	5.24	6280	-31.29	20240102	4100	5.24	20240503	7030	-38.62	20230811	4100	5.24	20240503	2.21	N	368970	500	46 억	105372	N	N	N	N
172	20240702	141139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4325	5	2	0.12	99482295	23315	206.90	4320	4350	4205	5610	3025	4320	4266.88	1.13	-271	4393	4356	4323	4286	4253	4375	4305	47	1290	500	3020	5	1	9346160	404	-110.90	1.18	12	0.25	-39.00	3675.00	7070	20230628	-38.83	4100	20240503	5.49	6280	-31.13	20240102	4100	5.49	20240503	7030	-38.48	20230811	4100	5.49	20240503	2.21	N	368970	500	46 억	105372	N	N	N	N
173	20240702	131139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4325	5	2	0.12	44883515	10450	92.73	4320	4350	4245	5610	3025	4320	4295.07	1.13	-3646	4393	4356	4323	4286	4253	4375	4305	47	1290	500	3020	5	1	9346160	404	-110.90	1.18	12	0.11	-39.00	3675.00	7070	20230628	-38.83	4100	20240503	5.49	6280	-31.13	20240102	4100	5.49	20240503	7030	-38.48	20230811	4100	5.49	20240503	2.21	N	368970	500	46 억	105372	N	N	N	N
174	20240702	121140	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4300	-20	5	-0.46	44298215	10314	91.53	4320	4350	4245	5610	3025	4320	4294.96	1.13	-3636	4393	4356	4323	4286	4253	4375	4305	47	1290	500	3020	5	1	9346160	402	-110.26	1.17	12	0.11	-39.00	3675.00	7070	20230628	-39.18	4100	20240503	4.88	6280	-31.53	20240102	4100	4.88	20240503	7030	-38.83	20230811	4100	4.88	20240503	2.21	N	368970	500	46 억	105372	N	N	N	N
175	20240702	111139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4340	20	2	0.46	42964160	10005	88.78	4320	4350	4245	5610	3025	4320	4294.27	1.13	-3636	4393	4356	4323	4286	4253	4375	4305	47	1290	500	3020	5	1	9346160	406	-111.28	1.18	12	0.11	-39.00	3675.00	7070	20230628	-38.61	4100	20240503	5.85	6280	-30.89	20240102	4100	5.85	20240503	7030	-38.26	20230811	4100	5.85	20240503	2.21	N	368970	500	46 억	105372	N	N	N	N
176	20240702	101138	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4290	-30	5	-0.69	34707140	8094	71.83	4320	4335	4245	5610	3025	4320	4288.01	1.13	-3569	4393	4356	4323	4286	4253	4375	4305	47	1290	500	3020	5	1	9346160	401	-110.00	1.17	12	0.09	-39.00	3675.00	7070	20230628	-39.32	4100	20240503	4.63	6280	-31.69	20240102	4100	4.63	20240503	7030	-38.98	20230811	4100	4.63	20240503	2.21	N	368970	500	46 억	105372	N	N	N	N
177	20240702	091139	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4300	-20	5	-0.46	11155490	2581	22.90	4320	4335	4280	5610	3025	4320	4322.16	1.13	-1036	4393	4356	4323	4286	4253	4375	4305	47	1290	500	3020	5	1	9346160	402	-110.26	1.17	12	0.03	-39.00	3675.00	7070	20230628	-39.18	4100	20240503	4.88	6280	-31.53	20240102	4100	4.88	20240503	7030	-38.83	20230811	4100	4.88	20240503	2.21	N	368970	500	46 억	105372	N	N	N	N
178	20240701	161134	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4320	5	2	0.12	48655115	11269	83.69	4315	4360	4290	5600	3025	4315	4317.61	1.14	-788	4358	4336	4293	4271	4228	4347	4282	47	1285	500	3020	5	1	9346160	404	-110.77	1.18	12	0.12	-39.00	3675.00	7070	20230628	-38.90	4100	20240503	5.37	6280	-31.21	20240102	4100	5.37	20240503	7030	-38.55	20230811	4100	5.37	20240503	2.23	N	368970	500	46 억	106660	N	N	N	N
179	20240701	151137	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4305	-10	5	-0.23	44111215	10213	75.85	4315	4360	4290	5600	3025	4315	4319.12	1.14	-802	4358	4336	4293	4271	4228	4347	4282	47	1285	500	3020	5	1	9346160	402	-110.38	1.17	12	0.11	-39.00	3675.00	7070	20230628	-39.11	4100	20240503	5.00	6280	-31.45	20240102	4100	5.00	20240503	7030	-38.76	20230811	4100	5.00	20240503	2.23	N	368970	500	46 억	106660	N	N	N	N
180	20240701	141135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4325	10	2	0.23	33421375	7736	57.45	4315	4360	4290	5600	3025	4315	4320.24	1.14	774	4358	4336	4293	4271	4228	4347	4282	47	1285	500	3020	5	1	9346160	404	-110.90	1.18	12	0.08	-39.00	3675.00	7070	20230628	-38.83	4100	20240503	5.49	6280	-31.13	20240102	4100	5.49	20240503	7030	-38.48	20230811	4100	5.49	20240503	2.23	N	368970	500	46 억	106660	N	N	N	N
181	20240701	131135	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4330	15	2	0.35	26564570	6151	45.68	4315	4360	4290	5600	3025	4315	4318.74	1.14	790	4358	4336	4293	4271	4228	4347	4282	47	1285	500	3020	5	1	9346160	405	-111.03	1.18	12	0.07	-39.00	3675.00	7070	20230628	-38.76	4100	20240503	5.61	6280	-31.05	20240102	4100	5.61	20240503	7030	-38.41	20230811	4100	5.61	20240503	2.23	N	368970	500	46 억	106660	N	N	N	N
182	20240701	121136	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4315	0	3	0.00	26430455	6120	45.45	4315	4360	4290	5600	3025	4315	4318.70	1.14	790	4358	4336	4293	4271	4228	4347	4282	47	1285	500	3020	5	1	9346160	403	-110.64	1.17	12	0.07	-39.00	3675.00	7070	20230628	-38.97	4100	20240503	5.24	6280	-31.29	20240102	4100	5.24	20240503	7030	-38.62	20230811	4100	5.24	20240503	2.23	N	368970	500	46 억	106660	N	N	N	N
183	20240701	111132	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4315	0	3	0.00	21213495	4911	36.47	4315	4360	4290	5600	3025	4315	4319.59	1.14	790	4358	4336	4293	4271	4228	4347	4282	47	1285	500	3020	5	1	9346160	403	-110.64	1.17	12	0.05	-39.00	3675.00	7070	20230628	-38.97	4100	20240503	5.24	6280	-31.29	20240102	4100	5.24	20240503	7030	-38.62	20230811	4100	5.24	20240503	2.23	N	368970	500	46 억	106660	N	N	N	N
184	20240701	101131	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4340	25	2	0.58	17450980	4040	30.00	4315	4360	4290	5600	3025	4315	4319.55	1.14	545	4358	4336	4293	4271	4228	4347	4282	47	1285	500	3020	5	1	9346160	406	-111.28	1.18	12	0.04	-39.00	3675.00	7070	20230628	-38.61	4100	20240503	5.85	6280	-30.89	20240102	4100	5.85	20240503	7030	-38.26	20230811	4100	5.85	20240503	2.23	N	368970	500	46 억	106660	N	N	N	N
185	20240701	091129	57	100.00	KOSDAQ		음식.담배	N	N	N	N	N	4325	10	2	0.23	2142265	496	3.68	4315	4340	4315	5600	3025	4315	4319.08	1.14	-71	4358	4336	4293	4271	4228	4347	4282	47	1285	500	3020	5	1	9346160	404	-110.90	1.18	12	0.01	-39.00	3675.00	7070	20230628	-38.83	4100	20240503	5.49	6280	-31.13	20240102	4100	5.49	20240503	7030	-38.48	20230811	4100	5.49	20240503	2.23	N	368970	500	46 억	106660	N	N	N	N

76 KiB Raw Blame History

76 KiB

Raw Blame History